廣明 (6188)-元富-西松券商分點個股進出

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
99.9
漲跌
▲2.1
漲幅
+2.15%
成交量
1,968張
產業
上櫃電腦及週邊類股▼0.05%
644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

廣明 (6188)籌碼相關－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/12/11	0	0.00	5	99.80	99.90	-5	3,473	-0.14%
2024/12/10	0	99.80	0	0.00	97.80	0	3,469	0.00%
2024/12/09	1	103.00	1	101.50	99.80	0	3,471	0.00%
2024/12/06	13	101.73	13	101.23	102.00	0	3,446	0.00%
2024/12/03	1	99.00	1	97.70	97.70	0	3,392	0.00%
2024/12/02	5	97.20	2	96.90	97.00	3	3,407	0.09%
2024/11/29	2	94.30	0	0.00	95.40	2	3,409	0.06%
2024/11/26	0	0.00	2	98.20	96.60	-2	3,494	-0.06%
2024/11/21	1	94.00	0	0.00	94.00	1	3,616	0.03%
2024/11/20	0	0.00	1	94.40	94.50	-1	3,704	-0.03%
2024/11/18	0	0.00	4	93.30	91.30	-4	3,860	-0.10%
2024/11/14	1	97.60	1	96.20	95.70	0	4,324	0.00%
2024/11/13	0.5	98.50	0	0.00	98.00	0.5	4,350	0.01%
2024/11/12	1.5	96.10	1	95.20	96.00	0.5	4,413	0.01%
2024/11/11	1	98.00	1	97.20	97.20	0	4,428	0.00%
2024/11/07	4	99.60	0	0.00	99.90	4	4,560	0.09%
2024/11/05	0	0.00	1	99.30	97.50	-1	4,701	-0.02%
2024/11/04	1	97.00	1	96.70	98.00	0	4,768	0.00%
2024/11/01	3	97.13	1	96.60	97.20	2	4,849	0.04%
2024/10/30	1	95.80	0	0.00	96.70	1	4,896	0.02%
2024/10/25	2	99.10	0	0.00	99.30	2	5,061	0.04%
2024/10/21	1	101.00	0	0.00	101.50	1	5,233	0.02%
2024/10/17	0	0.00	3	103.00	102.50	-3	5,261	-0.06%
2024/10/16	0	0.00	3	99.50	100.00	-3	5,244	-0.06%
2024/10/15	3	100.17	1	101.00	100.00	2	5,232	0.04%
2024/10/14	0	97.60	14	97.46	97.80	-14	5,224	-0.27%
2024/10/11	6	97.50	0	0.00	97.60	6	5,281	0.11%
2024/10/09	7	100.50	5	98.48	97.00	2	5,394	0.04%
2024/10/08	2	100.05	0	0.00	99.80	2	5,566	0.04%
2024/10/07	1	102.50	4	102.75	102.50	-3	5,631	-0.05%
2024/10/04	10	103.10	6	102.33	100.50	4	5,786	0.07%
2024/10/01	112	103.94	136.1	103.55	103.00	-24.1	5,885	-0.41%	大買/大賣/
2024/09/30	203	104.52	176	105.00	104.50	27	6,154	0.44%	大買/大賣/
2024/09/27	4	109.13	10	108.75	106.50	-6	6,245	-0.10%
2024/09/26	9.1	108.53	2	109.75	106.00	7.1	6,191	0.11%
2024/09/25	2	111.25	11	111.86	113.00	-9	6,272	-0.14%
2024/09/24	0	0.00	4.3	104.85	104.00	-4.3	6,129	-0.07%
2024/09/20	0	0.00	1	103.50	102.00	-1	6,047	-0.02%
2024/09/16	0	0.00	1	95.20	95.00	-1	6,056	-0.02%
2024/09/12	0.1	93.30	0	0.00	92.90	0.1	6,384	0.00%
2024/09/06	0	0.00	0	93.60	93.20	0	6,788	0.00%
2024/09/05	0	0.00	1	93.10	92.40	-1	6,991	-0.01%
2024/08/30	0	99.00	0	0.00	99.50	0	7,932	0.00%
2024/08/29	0	0.00	5	99.40	99.60	-5	8,411	-0.06%
2024/08/28	0	100.50	0	0.00	100.00	0	9,436	0.00%
2024/08/27	0	0.00	2	101.50	102.50	-2	10,256	-0.02%
2024/08/26	10	99.50	0	0.00	98.50	10	10,638	0.09%
2024/08/23	3	100.20	1	101.50	101.50	2	11,104	0.02%
2024/08/22	0	0.00	0	103.00	100.50	0	12,077	0.00%
2024/08/21	2.1	102.02	0	0.00	101.00	2.1	12,771	0.02%
2024/08/20	1	105.50	2	104.00	104.00	-1	13,318	-0.01%
2024/08/19	14	107.04	6	107.08	107.00	8	14,305	0.06%
2024/08/16	14	99.29	4	101.58	104.50	10	15,272	0.07%
2024/08/14	25	97.15	30	96.32	96.40	-5	16,220	-0.03%
2024/08/09	14	95.07	21.3	95.04	94.10	-7.3	16,785	-0.04%
2024/08/08	4.6	92.81	4.9	93.24	91.70	-0.3	16,830	0.00%
2024/08/07	22	91.64	3	93.43	94.70	19	16,808	0.11%
2024/08/06	0	0.00	3	90.07	86.10	-3	16,756	-0.02%
2024/08/05	6	89.80	3	90.13	89.60	3	16,770	0.02%
2024/08/02	2	102.00	2	102.00	99.50	0	17,069	0.00%
2024/08/01	1	104.00	2	104.50	105.00	-1	17,357	-0.01%
2024/07/31	5	101.00	8	100.56	99.90	-3	17,260	-0.02%
2024/07/30	1	98.20	12.7	99.31	101.50	-11.7	17,278	-0.07%
2024/07/29	0.1	100.00	7	100.46	97.50	-6.9	17,269	-0.04%
2024/07/26	4	98.38	0	0.00	98.20	4	17,259	0.02%
2024/07/23	3	102.83	0	103.50	102.50	3	17,307	0.02%
2024/07/22	3	103.67	0	0.00	101.00	3	17,559	0.02%
2024/07/19	0	0.00	5.4	104.04	103.50	-5.4	17,738	-0.03%
2024/07/18	0	0.00	1	104.50	106.00	-1	17,940	-0.01%
2024/07/17	1	110.00	1	108.51	108.50	0	17,942	0.00%
2024/07/16	0	0.00	6	108.50	108.50	-6	17,952	-0.03%
2024/07/15	1	111.00	0	0.00	110.00	1	17,983	0.01%
2024/07/12	14	111.86	368	112.37	111.00	-354	17,980	-1.97%	大賣/鉅額交易
2024/07/11	361	113.72	8	114.31	114.00	353	17,982	1.96%	大買/鉅額交易
2024/07/10	10	115.95	20	112.85	117.00	-10	17,958	-0.06%
2024/07/09	16	110.44	1.2	109.92	110.00	14.8	17,902	0.08%
2024/07/08	10.1	115.19	0.2	114.50	114.00	9.9	17,986	0.06%
2024/07/05	15	115.67	16	116.75	118.00	-1	17,895	-0.01%
2024/07/04	37	115.85	23	117.87	114.50	14	17,807	0.08%
2024/07/03	3.3	112.15	3	111.83	112.00	0.3	17,976	0.00%
2024/07/02	1	110.50	4.2	109.86	110.00	-3.2	18,163	-0.02%
2024/07/01	149.3	114.29	125.3	114.52	112.00	24	18,101	0.13%	大買/大賣/
2024/06/28	0	0.00	10	110.75	111.00	-10	17,727	-0.06%
2024/06/27	1	101.50	7	101.71	101.00	-6	17,562	-0.03%
2024/06/26	7	104.86	1	104.50	103.50	6	17,689	0.03%
2024/06/25	5	101.50	5	102.00	103.00	0	17,782	0.00%
2024/06/24	10	104.45	13	103.00	103.00	-3	17,963	-0.02%
2024/06/21	10.1	107.15	5	106.50	106.50	5.1	18,243	0.03%
2024/06/20	3	106.67	5	108.40	110.50	-2	18,784	-0.01%
2024/06/19	4.3	107.62	3	105.00	107.50	1.3	19,086	0.01%
2024/06/18	1.1	106.00	21	105.05	105.00	-19.9	19,960	-0.10%
2024/06/17	58	106.42	57	106.85	105.50	1	20,036	0.00%
2024/06/14	1	106.50	0	0.00	106.50	1	20,196	0.00%
2024/06/13	12.1	108.87	0	0.00	107.00	12.1	20,131	0.06%
2024/06/12	31.1	109.87	30	110.50	110.50	1.1	19,913	0.01%
2024/06/11	41.1	105.16	35	105.42	107.00	6.1	19,716	0.03%
2024/06/07	5	112.70	0.2	113.45	112.50	4.8	19,485	0.02%
2024/06/06	4	112.88	10	117.50	112.50	-6	19,353	-0.03%
2024/06/05	28.4	115.47	13	119.08	115.00	15.4	19,105	0.08%
2024/06/04	57.2	122.52	54.1	123.84	119.00	3.2	18,798	0.02%
2024/06/03	115.1	132.58	208	131.85	127.00	-92.9	18,359	-0.51%	大買/大賣/
2024/05/31	186	125.91	176	126.36	125.00	10	17,379	0.06%	大買/大賣/
2024/05/30	34.4	125.51	45	124.74	120.00	-10.6	16,666	-0.06%
2024/05/29	27.1	123.81	6	124.42	124.00	21.1	16,244	0.13%
2024/05/28	120	125.93	119	128.15	123.00	1	15,746	0.01%	大買/大賣/
2024/05/27	204	119.63	73	122.33	124.50	131	14,746	0.89%	大買/鉅額交易
2024/05/24	16.1	114.02	15	112.57	113.50	1.1	14,002	0.01%
2024/05/23	707.4	116.40	724	115.98	111.00	-16.6	13,435	-0.12%	大買/大賣/
2024/05/22	743	114.73	737.1	114.98	113.00	5.9	12,362	0.05%	大買/大賣/
2024/05/21	38	102.37	35	103.05	108.50	3	11,093	0.03%
2024/05/20	16	99.62	14	99.62	99.70	2	10,371	0.02%
2024/05/17	11.1	96.30	12	96.95	97.50	-1	9,970	-0.01%
2024/05/16	2	95.70	1	96.20	94.00	1	9,823	0.01%
2024/05/15	2	98.75	3.1	97.75	95.60	-1.1	9,714	-0.01%
2024/05/14	10	94.91	7	95.71	95.30	3	9,394	0.03%
2024/05/13	0.1	91.96	0	0.00	91.40	0.1	9,266	0.00%
2024/05/10	0	93.60	1	93.40	93.70	-1	9,291	-0.01%
2024/05/09	79.2	96.07	119	94.49	94.80	-39.9	9,235	-0.43%	大賣/
2024/05/08	99	95.15	61	96.41	96.50	38	9,140	0.42%
2024/05/07	13	93.38	5.1	95.13	93.30	7.9	8,791	0.09%
2024/05/06	0	0.00	1	88.80	88.70	-1	8,462	-0.01%
2024/05/03	2	88.25	1	88.80	88.10	1	8,431	0.01%
2024/05/02	1	89.70	1	89.10	89.00	0	8,400	0.00%
2024/04/30	1	91.20	0	0.00	90.10	1	8,370	0.01%
2024/04/29	3	90.60	5	90.98	91.50	-2	8,346	-0.02%
2024/04/26	3	93.27	10	95.48	92.00	-7	8,363	-0.08%
2024/04/25	22	91.90	13	91.95	90.20	9	8,176	0.11%
2024/04/24	6	90.78	4	92.10	92.10	2	7,934	0.03%
2024/04/23	11	84.23	0	0.00	83.80	11	7,694	0.14%
2024/04/18	0	88.00	0	0.00	87.70	0	7,524	0.00%
2024/04/17	10	88.40	2	87.90	88.90	8	7,504	0.11%
2024/04/16	2.1	86.84	0	0.00	86.80	2.1	7,438	0.03%
2024/04/15	0	91.50	16	93.34	91.20	-16	7,347	-0.22%
2024/04/12	4	99.63	6	99.30	97.60	-2	7,182	-0.03%
2024/04/11	1	98.80	0	0.00	97.70	1	6,999	0.01%
2024/04/10	7	98.76	5	97.80	96.80	2	6,918	0.03%
2024/04/09	36	101.18	32	101.12	98.90	4	6,777	0.06%
2024/04/08	13	103.31	12	103.42	104.50	1	6,255	0.02%
2024/04/02	2	99.00	3	99.00	98.40	-1	6,075	-0.02%
2024/04/01	238	100.46	223	99.57	98.40	15	5,945	0.25%	大買/大賣/
2024/03/29	1.1	100.36	5	99.28	97.10	-3.9	5,736	-0.07%
2024/03/28	2	99.10	9	98.41	97.90	-7	5,592	-0.13%
2024/03/27	19	100.06	3	99.40	98.80	16	5,460	0.29%
2024/03/26	13	100.40	14	100.80	98.20	-1	5,226	-0.02%
2024/03/25	401.1	110.01	425	109.53	101.00	-23.9	4,925	-0.49%	大買/大賣/
2024/03/22	66	104.36	62.1	104.93	104.00	3.9	4,324	0.09%
2024/03/21	232	101.99	228.2	102.67	102.50	3.8	3,903	0.10%	大買/大賣/
2024/03/20	9	96.00	13.1	96.97	97.00	-4.1	2,840	-0.14%
2024/03/19	36	86.73	5.1	87.23	88.20	31	2,761	1.12%
2024/03/18	0.1	79.90	0	0.00	80.20	0.1	2,526	0.00%
2024/03/08	1	79.60	2	77.70	78.00	-1	2,601	-0.04%
2024/03/07	1.3	80.06	20	81.60	79.60	-18.7	2,562	-0.73%
2024/03/06	1	81.50	0	0.00	82.20	1	2,505	0.04%
2024/03/05	4	80.18	11	81.30	81.60	-7	2,458	-0.28%
2024/03/04	0	78.80	0	0.00	78.20	0	2,331	0.00%
2024/03/01	1	78.00	114	77.93	78.10	-113	2,317	-4.88%	大賣/鉅額交易
2024/02/29	1	76.60	59	77.14	77.40	-58	2,320	-2.50%
2024/02/27	1	76.63	0	0.00	76.60	1	2,315	0.04%
2024/02/26	0	77.90	0	0.00	77.80	0	2,294	0.00%
2024/02/23	0.1	79.30	10	80.25	78.50	-10	2,283	-0.44%
2024/02/22	0	79.40	4.1	79.88	78.80	-4.1	2,279	-0.18%
2024/02/21	0	79.00	5	78.80	78.80	-5	2,299	-0.22%
2024/02/20	0	80.80	0	0.00	79.70	0	2,304	0.00%
2024/02/19	0	0.00	35	80.91	80.50	-35	2,312	-1.51%
2024/02/16	0.1	78.15	0.3	78.47	78.70	-0.2	2,299	-0.01%
2024/02/15	2.1	79.02	5	81.00	79.10	-2.9	2,281	-0.13%
2024/02/05	0	81.00	0	0.00	80.20	0	2,262	0.00%
2024/02/02	1	80.30	6	80.82	81.10	-5	2,253	-0.22%
2024/02/01	5	79.10	0	0.00	78.90	5	2,225	0.22%
2024/01/30	0	81.00	55	80.78	81.00	-55	2,358	-2.33%
2024/01/26	6	79.67	0	0.00	79.10	6	2,361	0.25%
2024/01/25	56	80.36	0	0.00	80.00	56	2,373	2.36%
2024/01/24	25	80.90	0	0.00	80.50	25	2,373	1.05%
2024/01/23	101	81.39	20	81.06	81.20	81	2,398	3.38%	大買/
2024/01/22	17	83.05	0	0.00	82.40	17	2,381	0.71%
2024/01/19	20	80.55	16	81.13	81.60	4	2,288	0.17%
2024/01/18	2	77.25	5	77.50	78.40	-3	2,198	-0.14%
2024/01/17	0	0.00	0.3	78.97	78.80	-0.3	2,203	-0.01%
2024/01/15	1	79.10	9	79.06	79.10	-8	2,229	-0.36%
2024/01/11	2	78.10	10	78.55	78.80	-8	2,273	-0.35%
2024/01/10	6	76.42	0	0.00	76.50	6	2,322	0.26%
2024/01/09	16	77.77	0	0.00	76.80	16	2,355	0.68%
2024/01/05	1	79.00	0	0.00	79.00	1	2,437	0.04%
2024/01/04	3	78.63	5	78.40	78.50	-2	2,455	-0.08%
2024/01/03	13	79.74	0	0.00	79.50	13	2,493	0.52%
2024/01/02	20	80.97	41	80.43	80.30	-21	2,509	-0.84%
2023/12/29	12	82.04	2	82.60	82.00	10	2,511	0.40%
2023/12/28	4	82.41	28	82.60	83.10	-24	2,484	-0.97%
2023/12/27	0	79.00	0	0.00	79.00	0	2,387	0.00%
2023/12/26	5	78.70	0	0.00	78.70	5	2,571	0.19%
2023/12/20	0	0.00	24	80.10	80.00	-24	2,715	-0.88%
2023/12/19	0	0.00	5	79.00	78.00	-5	2,723	-0.18%
2023/12/15	13	78.55	2	80.80	78.30	11	2,807	0.39%
2023/12/14	2	80.10	3	80.00	79.80	-1	2,836	-0.04%
2023/12/13	25	77.50	0	0.00	77.80	25	2,831	0.88%
2023/12/12	0	0.00	1	76.50	76.20	-1	2,856	-0.04%
2023/12/07	1	78.90	2	79.00	78.70	-1	3,005	-0.03%
2023/12/06	2	81.25	0	0.00	80.60	2	3,097	0.06%
2023/12/05	1	78.00	0	0.00	78.50	1	3,181	0.03%
2023/12/04	1	79.80	0	0.00	78.40	1	3,261	0.03%
2023/11/30	2	78.70	0	0.00	79.00	2	3,384	0.06%
2023/11/22	1	78.10	0	0.00	78.60	1	3,984	0.03%
2023/11/21	2	79.95	0	0.00	79.00	2	4,124	0.05%
2023/11/20	1	78.00	10	79.53	79.50	-9	4,334	-0.21%
2023/11/17	1	77.20	0	0.00	77.80	1	4,410	0.02%
2023/11/15	1	77.10	11	77.35	77.40	-10	4,700	-0.21%
2023/11/13	0	74.50	0	0.00	75.50	0	5,327	0.00%
2023/11/10	6	74.35	5	74.20	74.20	1	5,581	0.02%
2023/11/09	2	75.80	0	0.00	75.80	2	5,833	0.03%
2023/11/08	2	76.70	10	76.65	76.70	-8	6,228	-0.13%
2023/11/07	2	73.80	1	73.70	73.10	1	6,402	0.02%
2023/11/06	3	73.93	0	0.00	74.00	3	6,719	0.04%
2023/11/02	11	71.35	0	0.00	71.20	11	7,484	0.15%
2023/11/01	0	68.80	0	0.00	68.80	0	7,940	0.00%
2023/10/31	13	70.57	0	0.00	68.30	13	8,285	0.16%
2023/10/27	5	72.30	0	0.00	71.60	5	9,276	0.05%
2023/10/26	2	72.60	0.2	73.00	72.10	1.8	9,812	0.02%
2023/10/25	0.2	74.82	7	74.00	74.40	-6.8	10,192	-0.07%
2023/10/20	2	71.40	4	71.88	71.60	-2	12,450	-0.02%
2023/10/18	0	0.00	4	73.63	72.30	-4	13,747	-0.03%
2023/10/17	0	76.70	1	76.20	75.50	-1	13,995	-0.01%
2023/10/16	1	76.90	5	77.80	77.00	-4	14,446	-0.03%
2023/10/13	10	79.10	0	0.00	78.60	10	15,300	0.07%
2023/10/12	5	80.80	0	0.00	80.80	5	15,593	0.03%
2023/10/06	1	85.00	0	0.00	83.40	1	16,790	0.01%
2023/10/05	0	0.00	0	84.40	83.70	0	17,274	0.00%
2023/10/04	1	84.70	5	83.90	84.10	-4	17,509	-0.02%
2023/10/02	3	88.40	2	87.80	88.10	1	17,706	0.01%
2023/09/27	0	81.90	1	82.10	82.20	-1	17,875	-0.01%
2023/09/25	0	0.00	1	82.00	83.00	-1	18,780	-0.01%
2023/09/21	2	81.20	14	81.03	80.10	-12	19,115	-0.06%
2023/09/20	14	82.94	9	81.84	81.80	5	19,381	0.03%
2023/09/19	0	81.80	0	0.00	81.40	0	19,879	0.00%
2023/09/15	5	84.20	25	84.66	84.90	-20	20,188	-0.10%
2023/09/14	28	84.90	3	84.97	84.90	25	20,204	0.12%
2023/09/13	1	83.30	4	83.95	83.70	-3	20,200	-0.01%
2023/09/12	3	85.13	2	85.40	85.00	1	20,271	0.00%
2023/09/11	1	84.80	36	85.89	84.20	-35	20,356	-0.17%
2023/09/08	5	88.06	4	87.73	87.70	1	20,321	0.01%
2023/09/07	4	91.40	4	91.73	90.10	0	20,259	0.00%
2023/09/06	34	92.86	0	0.00	91.20	34	20,282	0.17%
2023/09/05	1	92.50	0	0.00	91.80	1	20,369	0.00%
2023/09/04	24	93.26	1	93.00	93.10	23	20,553	0.11%
2023/09/01	21	96.64	16	94.57	94.50	5	20,677	0.02%
2023/08/31	1	98.14	36	95.53	98.20	-35	20,691	-0.17%
2023/08/30	6	95.27	1	97.00	93.80	5	20,605	0.02%
2023/08/29	2	94.20	2	95.00	95.30	0	20,782	0.00%
2023/08/28	1	96.40	1	96.90	95.30	0	21,316	0.00%
2023/08/25	7	99.11	8	98.70	98.80	-1	21,483	0.00%
2023/08/24	16	106.03	0	0.00	101.50	16	21,824	0.07%
2023/08/23	5	102.50	0	0.00	104.00	5	21,785	0.02%
2023/08/22	4	106.50	7	105.79	104.00	-3	21,705	-0.01%
2023/08/21	14	103.61	3.5	103.93	105.00	10.6	21,539	0.05%
2023/08/18	10	104.35	6	107.17	103.00	4	21,420	0.02%
2023/08/17	174.5	109.60	144.1	109.02	109.50	30.4	21,153	0.14%	大買/大賣/
2023/08/16	37.1	104.32	40	104.09	106.50	-2.9	20,815	-0.01%
2023/08/15	28	102.32	28	102.77	102.00	0	20,556	0.00%
2023/08/14	40	100.71	39	102.76	99.90	1	20,299	0.00%
2023/08/11	35	100.50	52	100.64	99.10	-17	19,881	-0.09%
2023/08/10	22	98.24	15	97.43	97.50	7	19,595	0.04%
2023/08/09	73	106.21	6	106.50	104.50	67	19,261	0.35%
2023/08/08	28	110.32	31.1	109.08	109.50	-3.1	19,042	-0.02%
2023/08/07	25	109.32	27	110.28	112.50	-2	18,504	-0.01%
2023/08/04	16	102.38	38	102.45	102.50	-22	18,029	-0.12%
2023/08/02	34	100.00	95	100.11	99.70	-61	17,690	-0.34%
2023/08/01	36	101.94	5	104.00	102.50	31	17,099	0.18%
2023/07/31	62	115.61	14	113.79	107.50	48	16,670	0.29%
2023/07/28	9	116.50	59	115.43	119.00	-50	16,120	-0.31%
2023/07/27	318	122.17	311	122.39	115.00	7	15,729	0.04%	大買/大賣/
2023/07/26	12	116.13	47	116.04	117.50	-35	15,062	-0.23%
2023/07/25	37.1	118.64	84	119.52	121.50	-47	14,243	-0.33%
2023/07/24	34	108.12	72	109.22	110.50	-38	13,443	-0.28%
2023/07/21	32	97.21	39	98.90	100.50	-7	12,590	-0.06%
2023/07/20	13	95.02	14	96.44	95.00	-1	12,146	-0.01%
2023/07/19	30	96.74	25	94.89	93.40	5	11,865	0.04%
2023/07/18	34	106.26	28	101.11	98.80	6	11,506	0.05%
2023/07/17	29	99.22	11	102.17	103.50	18	10,634	0.17%
2023/07/14	52	90.14	49.1	90.94	94.20	2.9	10,327	0.03%
2023/07/13	28	88.91	47	88.35	85.70	-19	9,791	-0.19%
2023/07/12	20	84.03	8	83.81	84.50	12	9,092	0.13%
2023/07/11	27	82.10	7	81.93	81.20	20	8,627	0.23%
2023/07/10	2	78.00	13	79.00	78.10	-11	8,402	-0.13%
2023/07/07	3.1	79.24	24	79.99	79.00	-20.9	8,428	-0.25%
2023/07/06	2.4	80.84	1	80.00	81.10	1.4	8,249	0.02%
2023/07/05	14.5	81.42	1	80.70	80.60	13.5	8,067	0.17%
2023/07/04	11	81.38	8	82.86	83.50	3	7,834	0.04%
2023/07/03	35	79.80	36	79.98	79.40	-1	7,335	-0.01%
2023/06/30	13	74.22	8	74.66	74.20	5	6,909	0.07%
2023/06/29	10	71.00	17	70.88	71.30	-7	6,632	-0.11%
2023/06/28	35	71.63	13.1	73.16	70.60	21.9	6,543	0.34%
2023/06/27	44	74.15	56	71.97	70.00	-12	6,297	-0.19%
2023/06/26	30	72.38	51	75.68	77.30	-21	5,795	-0.36%
2023/06/21	12	69.77	12	70.30	70.30	0	5,549	0.00%
2023/06/20	0	0.00	15	68.16	67.60	-15	5,525	-0.27%
2023/06/19	1	69.10	5	68.96	68.70	-4	5,554	-0.07%
2023/06/16	5	69.50	34	69.73	70.20	-29	5,611	-0.52%
2023/06/15	14	69.30	34	70.74	70.60	-20	5,533	-0.36%
2023/06/14	1	69.20	6	69.13	68.80	-5	5,405	-0.09%
2023/06/13	2	68.60	12	69.06	68.40	-10	5,364	-0.19%
2023/06/12	0	0.00	64	67.85	67.60	-64	5,308	-1.21%
2023/06/09	49	67.93	22	68.04	67.60	27	5,233	0.52%
2023/06/08	26	68.88	6	67.62	65.40	20	5,131	0.39%
2023/06/07	11	72.41	1	72.21	72.70	10	4,958	0.20%
2023/06/06	11	70.07	0	0.00	70.70	11	4,808	0.23%
2023/06/05	10	72.00	0	0.00	71.20	10	4,753	0.21%
2023/06/02	53	71.54	55	71.71	71.70	-2	4,701	-0.04%
2023/06/01	44	71.25	21.1	71.29	71.60	22.9	4,505	0.51%
2023/05/31	11	66.66	83	67.08	70.00	-72	3,946	-1.83%
2023/05/30	66.1	63.28	24	64.04	63.70	42.1	3,706	1.14%
2023/05/29	52	61.83	61	62.28	62.40	-9	3,288	-0.27%
2023/05/26	5	56.70	0	0.00	56.80	5	3,137	0.16%
2023/05/25	6	57.60	0	0.00	57.10	6	3,166	0.19%
2023/05/24	2	55.50	5	55.88	56.10	-3	3,175	-0.09%
2023/05/23	4	56.13	0	0.00	55.80	4	3,188	0.13%
2023/05/22	23	55.80	0	0.00	56.80	23	3,170	0.73%
2023/05/19	17	54.74	0	0.00	55.00	17	3,120	0.54%
2023/05/18	2	54.70	0	0.00	54.70	2	3,136	0.06%
2023/05/16	5	54.10	0	54.60	54.40	5	3,195	0.16%
2023/05/12	34	53.14	1.2	52.68	53.10	32.8	3,265	1.00%
2023/05/11	41	52.33	0.4	52.20	51.50	40.6	3,284	1.24%
2023/05/10	7.1	52.97	0	0.00	53.50	7.1	3,329	0.21%
2023/05/09	13	53.15	0	0.00	53.00	13	3,348	0.39%
2023/05/05	4	53.83	0	0.00	53.60	4	3,443	0.12%
2023/05/03	9	54.53	0	0.00	54.40	9	3,471	0.26%
2023/05/02	0	55.00	6	55.75	55.00	-6	3,518	-0.17%
2023/04/28	3	53.77	0	0.00	53.80	3	3,523	0.09%
2023/04/26	15	53.30	28	52.98	53.40	-13	3,536	-0.37%
2023/04/21	10	53.67	6.2	55.97	52.80	3.8	3,566	0.11%
2023/04/20	0	0.00	1.1	58.05	57.20	-1.1	3,431	-0.03%
2023/04/19	0	0.00	30	59.01	59.00	-30	3,396	-0.88%
2023/04/17	0	57.80	3	57.40	57.60	-3	3,326	-0.09%
2023/04/14	32	57.94	6	57.40	57.40	26	3,303	0.79%
2023/04/13	8	58.55	0	0.00	58.90	8	3,246	0.25%
2023/04/12	28	59.65	28.8	58.79	59.30	-0.8	3,205	-0.03%
2023/04/11	0	0.00	0.8	57.90	58.00	-0.8	3,061	-0.03%
2023/04/07	1	57.40	0.4	59.50	57.40	0.6	3,019	0.02%
2023/04/06	0	57.60	0	0.00	57.40	0	3,004	0.00%
2023/03/29	1	57.50	0	0.00	57.40	1	2,922	0.03%
2023/03/28	12	57.70	10	56.80	57.40	2	2,912	0.07%
2023/03/27	11	59.30	0	0.00	58.20	11	2,845	0.39%
2023/03/24	11	58.30	12	58.70	58.90	-1	2,787	-0.04%
2023/03/23	12	57.66	10	57.92	57.20	2	2,719	0.07%
2023/03/22	33	56.33	0	0.00	57.60	33	2,662	1.24%
2023/03/21	12	56.15	0	0.00	55.70	12	2,579	0.47%
2023/03/16	1	52.10	0	0.00	52.00	1	2,357	0.04%
2023/03/15	6	52.67	11	53.15	52.00	-5	2,298	-0.22%
2023/03/14	1	52.80	0	0.00	53.00	1	2,265	0.04%
2023/03/10	4	52.35	1	53.20	52.70	3	2,168	0.14%
2023/03/09	2	54.40	2	53.80	53.90	0	2,101	0.00%
2023/03/08	5	53.20	0	0.00	53.50	5	2,067	0.24%
2023/03/07	17	52.97	9	53.40	53.50	8	2,023	0.40%
2023/03/06	3	53.50	3	54.00	53.90	0	1,952	0.00%
2023/03/03	1	51.60	1	52.60	52.50	0	1,877	0.00%
2023/03/02	5	50.60	1	50.70	51.20	4	1,785	0.22%
2023/03/01	3	50.20	20	50.50	50.60	-17	1,728	-0.98%
2023/02/24	10	48.80	0	0.00	48.85	10	1,640	0.61%
2023/02/22	10	49.10	10	49.50	49.50	0	1,512	0.00%
2023/02/21	10	48.45	0	0.00	48.60	10	1,458	0.69%
2023/02/15	5	46.98	2	46.70	46.85	3	1,390	0.22%
2023/02/14	2	48.05	0	0.00	47.85	2	1,329	0.15%
2023/02/13	1	47.65	0	0.00	47.85	1	1,314	0.08%
2023/02/10	3	47.20	0	0.00	47.00	3	1,293	0.23%
2023/02/06	6	46.08	1	45.30	46.15	5	1,077	0.46%
2023/02/03	9	44.90	0	0.00	44.95	9	981	0.92%
2023/02/02	11	44.76	1	44.55	44.75	10	948	1.05%
2023/01/31	0	0.00	2	44.10	44.60	-2	897	-0.22%
2023/01/30	2	43.75	0	0.00	43.85	2	844	0.24%
2023/01/16	0	0.00	5	43.08	42.90	-5	798	-0.63%
2023/01/13	0	0.00	10	42.75	42.85	-10	781	-1.28%
2023/01/12	5	42.70	25	42.76	42.70	-20	744	-2.69%
2023/01/11	0	0.00	1	42.00	41.80	-1	686	-0.15%
2023/01/09	1	41.20	0	0.00	41.25	1	668	0.15%
2023/01/06	0	0.00	3	40.90	41.05	-3	686	-0.44%
2022/12/23	1	40.35	0	0.00	40.45	1	763	0.13%
2022/12/20	2	40.20	0	0.00	40.00	2	795	0.25%
2022/12/15	1	41.95	0	0.00	41.95	1	835	0.12%
2022/12/12	0	0.00	3	40.80	41.10	-3	814	-0.37%
2022/12/07	3	41.05	7	41.05	41.00	-4	823	-0.49%
2022/12/05	12	41.93	4	42.05	41.50	8	818	0.98%
2022/12/02	1	41.30	4	41.40	41.45	-3	819	-0.37%
2022/12/01	3	41.32	3	41.25	41.05	0	826	0.00%
2022/11/30	15	41.06	0	0.00	40.95	15	861	1.74%
2022/11/23	0	0.00	4	39.99	40.00	-4	1,204	-0.33%
2022/11/14	0	0.00	1	40.00	39.95	-1	1,376	-0.07%
2022/11/10	1	39.85	5	39.66	40.00	-4	1,384	-0.29%
2022/11/08	2	39.88	0	0.00	39.50	2	1,382	0.14%
2022/10/24	2	38.13	0	0.00	37.85	2	1,702	0.12%
2022/10/17	1	36.70	0	0.00	37.35	1	1,880	0.05%
2022/10/13	3	38.50	0	0.00	37.20	3	1,913	0.16%
2022/10/07	0	0.00	1	39.30	38.80	-1	1,973	-0.05%
2022/10/04	1	37.95	0	0.00	38.25	1	2,031	0.05%
2022/10/03	0	37.45	0	0.00	37.30	0	2,065	0.00%
2022/09/30	1	36.95	0	0.00	37.80	1	2,240	0.04%
2022/09/26	2	38.35	0	0.00	38.05	2	2,367	0.08%
2022/09/23	2	39.73	0	0.00	39.60	2	2,359	0.08%
2022/09/20	0	0.00	1	41.05	41.65	-1	2,317	-0.04%
2022/09/19	1	40.85	0	0.00	40.85	1	2,311	0.04%
2022/09/16	1	41.45	0	0.00	41.15	1	2,307	0.04%
2022/09/14	1	41.40	0	0.00	41.60	1	2,307	0.04%
2022/09/13	0	0.00	4	41.60	42.10	-4	2,304	-0.17%
2022/09/12	1	41.50	4	41.56	41.50	-3	2,300	-0.13%
2022/09/08	0	0.00	2	41.10	41.35	-2	2,298	-0.09%
2022/09/07	3	40.93	0	0.00	41.00	3	2,287	0.13%
2022/09/06	2	41.88	0	0.00	40.85	2	2,276	0.09%
2022/09/05	3	42.78	3	43.00	42.50	0	2,230	0.00%
2022/09/02	2	44.00	0	0.00	43.40	2	2,203	0.09%
2022/09/01	7	43.51	13	43.55	43.75	-6	2,148	-0.28%
2022/08/31	5	44.42	0	0.00	44.30	5	2,105	0.24%
2022/08/30	7	44.16	0	0.00	44.65	7	2,008	0.35%
2022/08/29	1	41.45	0	0.00	42.20	1	1,887	0.05%
2022/08/26	2	42.25	0	0.00	42.55	2	1,860	0.11%
2022/08/25	3	41.83	0	0.00	41.75	3	1,827	0.16%
2022/08/24	0	0.00	1	42.75	41.75	-1	1,813	-0.06%
2022/08/19	5	42.60	0	0.00	42.55	5	1,739	0.29%
2022/08/18	0	41.70	0	0.00	41.95	0	1,715	0.00%
2022/08/12	0	40.85	0	0.00	41.20	0	1,676	0.00%
2022/08/10	1	41.00	0	0.00	40.95	1	1,645	0.06%
2022/08/08	0	0.00	1	42.50	42.45	-1	1,584	-0.06%
2022/08/05	2	42.18	2	42.10	42.95	0	1,562	0.00%
2022/08/02	2	41.55	0	0.00	41.85	2	1,464	0.14%
2022/07/25	0	0.00	0.5	40.71	40.60	-0.5	1,321	-0.04%
2022/07/22	0	0.00	0.1	42.27	42.25	-0.1	1,275	-0.01%
2022/07/18	0	0.00	3	40.98	41.20	-3	1,154	-0.26%
2022/07/15	0	40.80	0	0.00	40.80	0	1,135	0.00%
2022/07/13	0	0.00	0.3	40.60	40.40	-0.3	1,081	-0.03%
2022/07/08	0	0.00	1	40.85	40.75	-1	1,023	-0.10%
2022/07/07	3	39.48	4	39.01	40.50	-1	848	-0.11%
2022/07/06	0	0.00	2	37.45	37.10	-2	725	-0.28%
2022/07/04	0	0.00	1	36.20	35.90	-1	743	-0.13%
2022/07/01	0	37.05	11.4	36.93	36.20	-11.4	765	-1.49%
2022/06/30	0.1	37.50	0	0.00	37.15	0.1	765	0.01%
2022/06/29	5	37.85	0	0.00	37.65	5	774	0.65%
2022/06/28	5	38.34	0	0.00	37.85	5	794	0.63%
2022/06/22	0	0.00	0.5	37.56	37.35	-0.5	875	-0.06%
2022/06/13	0	0.00	20	38.85	38.85	-20	1,056	-1.89%
2022/06/09	0	0.00	10	39.80	39.85	-10	1,067	-0.94%
2022/06/07	20	39.63	2	39.55	39.55	18	1,083	1.66%
2022/06/01	9	39.13	1	39.40	39.55	8	1,154	0.69%
2022/05/26	3	38.70	2	38.80	38.30	1	1,203	0.08%
2022/05/24	5	37.90	5	37.90	37.90	0	1,268	0.00%
2022/05/23	5	38.30	5.5	38.32	38.30	-0.5	1,279	-0.04%
2022/05/20	0.1	38.00	4.2	38.09	38.10	-4.2	1,306	-0.32%
2022/05/19	0	0.00	3.8	37.80	38.05	-3.8	1,325	-0.29%
2022/05/18	0	0.00	0.9	38.32	38.30	-0.9	1,335	-0.07%
2022/05/17	0	0.00	0.1	37.75	37.70	-0.1	1,346	-0.01%
2022/05/16	0	37.20	1	37.44	37.20	-1	1,381	-0.07%
2022/05/13	0	0.00	0.1	37.25	37.50	-0.1	1,404	-0.01%
2022/05/12	3.1	37.27	0.1	37.85	37.05	3	1,422	0.21%
2022/05/11	0	38.10	0.2	38.10	38.00	-0.2	1,424	-0.02%
2022/05/10	1	37.80	0	0.00	38.20	1	1,474	0.07%
2022/05/09	8	38.33	5	38.15	38.15	3	1,485	0.20%
2022/05/06	1	39.55	0	0.00	39.70	1	1,484	0.07%
2022/04/28	0	0.00	0.5	39.90	39.70	-0.5	1,582	-0.03%
2022/04/27	5	39.45	8.8	39.35	39.45	-3.8	1,601	-0.24%
2022/04/26	0	0.00	9.9	40.38	40.05	-9.9	1,602	-0.62%
2022/04/25	0	0.00	1.6	40.47	40.40	-1.6	1,604	-0.10%
2022/04/22	0	41.40	0	0.00	41.55	0	1,626	0.00%
2022/04/21	0	41.73	0	0.00	41.55	0	1,659	0.00%
2022/04/19	0	0.00	1	41.50	41.55	-1	1,685	-0.06%
2022/04/15	0	0.00	4	41.65	41.65	-4	1,736	-0.23%
2022/04/14	0	0.00	1	41.50	41.20	-1	1,782	-0.06%
2022/04/12	0	0.00	1.6	40.49	40.40	-1.6	1,903	-0.08%
2022/04/11	1	41.30	0.2	41.24	41.05	0.8	1,943	0.04%
2022/04/08	1	41.75	5.5	41.96	41.90	-4.5	2,027	-0.22%
2022/04/07	0	0.00	3.2	42.76	42.10	-3.2	2,111	-0.15%
2022/04/06	0	0.00	1	43.32	43.25	-1	2,144	-0.05%
2022/04/01	0	0.00	1	43.50	43.70	-1	2,288	-0.04%
2022/03/31	0	0.00	2.7	44.00	44.00	-2.7	2,665	-0.10%
2022/03/29	10	44.40	10	44.40	44.40	0	2,732	0.00%
2022/03/28	0	0.00	11	44.10	44.55	-11	2,753	-0.40%
2022/03/24	60.9	43.75	1	43.15	44.90	59.9	2,830	2.11%
2022/03/23	1	42.80	0	0.00	42.95	1	2,858	0.03%
2022/02/16	0	0.00	10	47.10	47.10	-10	3,954	-0.25%
2022/02/11	0	0.00	3	46.80	46.75	-3	4,052	-0.07%
2022/02/10	3	46.75	1	46.20	46.80	2	4,072	0.05%
2022/02/09	2	46.15	2	46.13	46.25	0	4,071	0.00%
2022/02/07	1	45.25	1	45.45	45.50	0	4,121	0.00%
2022/01/24	1	44.65	1	44.05	45.00	0	4,127	0.00%
2022/01/21	1	44.80	1	45.20	45.00	0	4,114	0.00%
2022/01/20	2	45.30	2	45.00	45.30	0	4,120	0.00%
2022/01/17	1	44.75	1	44.60	45.10	0	4,157	0.00%
2022/01/11	1	44.25	2	44.70	44.65	-1	4,126	-0.02%
2022/01/10	1	45.45	0	0.00	45.55	1	4,082	0.02%
2022/01/07	2	45.70	2	45.30	45.45	0	4,063	0.00%
2022/01/06	1	45.80	0	0.00	46.05	1	4,001	0.02%
2022/01/04	0	0.00	1	46.90	47.25	-1	3,879	-0.03%
2022/01/03	3	47.98	3	47.58	47.30	0	3,834	0.00%
2021/12/30	3	49.65	6.2	49.35	48.65	-3.2	3,768	-0.08%
2021/12/29	1	48.80	0	0.00	48.85	1	3,661	0.03%
2021/12/28	3	49.27	16	49.01	49.40	-13	3,606	-0.36%
2021/12/27	18	49.86	5	47.18	49.10	13	3,453	0.38%
2021/12/23	10	46.25	10	46.43	46.35	0	3,029	0.00%
2021/12/20	2	46.28	3	46.17	45.85	-1	2,898	-0.03%
2021/12/17	0	0.00	5	45.35	45.00	-5	2,803	-0.18%
2021/12/16	13	46.13	15	46.22	45.90	-2	2,713	-0.07%
2021/12/15	11	46.16	3	45.97	46.20	8	2,596	0.31%
2021/12/14	2	45.38	6	45.40	45.95	-4	2,332	-0.17%
2021/12/13	3	44.95	8	44.80	44.80	-5	2,210	-0.23%
2021/12/10	8	45.14	4	44.51	45.00	4	2,094	0.19%
2021/12/08	0	0.00	2	43.80	42.80	-2	1,882	-0.11%
2021/12/07	0	0.00	1	44.00	43.15	-1	1,834	-0.05%
2021/12/03	3	43.23	6	43.50	42.90	-3	1,709	-0.18%
2021/12/02	0	0.00	2	41.45	41.75	-2	1,563	-0.13%
2021/12/01	10.2	40.71	23	39.73	41.00	-12.8	1,507	-0.85%
2021/11/22	1	40.45	9	40.49	40.40	-8	1,302	-0.61%
2021/11/17	1	39.70	13	39.87	39.90	-12	1,237	-0.97%
2021/11/16	0	0.00	8	39.85	39.50	-8	1,225	-0.65%
2021/11/15	2	39.55	0	0.00	39.55	2	1,202	0.17%
2021/11/11	0	0.00	4	40.30	41.15	-4	1,117	-0.36%
2021/11/10	0	0.00	5	39.50	39.25	-5	1,050	-0.48%
2021/11/09	5	40.39	2	40.95	40.05	3	1,006	0.30%
2021/11/08	0	0.00	1	41.50	40.25	-1	975	-0.10%
2021/11/05	1	41.05	1	40.80	40.80	0	933	0.00%
2021/11/04	10	39.95	0	0.00	39.90	10	871	1.15%
2021/10/28	0	0.00	2	39.25	38.85	-2	769	-0.26%
2021/10/27	1	39.10	11	38.90	39.30	-10	741	-1.35%
2021/10/22	0	0.00	2	37.80	37.80	-2	682	-0.29%
2021/10/12	9	37.40	0	0.00	37.10	9	684	1.31%
2021/09/23	0	0.00	1	35.70	35.65	-1	971	-0.10%
2021/09/16	1	35.50	0	0.00	35.40	1	1,032	0.10%
2021/09/07	0	0.00	2	36.10	35.70	-2	1,191	-0.17%
2021/08/25	0	0.00	2	36.60	36.75	-2	1,410	-0.14%
2021/08/24	2	36.20	0	0.00	36.15	2	1,512	0.13%
2021/08/12	2	36.50	0	0.00	36.55	2	1,683	0.12%
2021/08/05	1	37.60	0	0.00	37.20	1	1,929	0.05%
2021/07/27	1	38.70	0	0.00	38.60	1	2,760	0.04%
2021/07/22	2	37.85	0	0.00	37.80	2	3,609	0.06%
2021/07/21	1	37.30	0	0.00	37.85	1	4,333	0.02%
2021/07/15	2	38.40	0	0.00	38.45	2	5,114	0.04%
2021/07/14	2	38.50	1	38.65	38.55	1	5,139	0.02%
2021/07/13	1	37.65	0	0.00	37.75	1	5,159	0.02%
2021/07/12	2	38.15	1	38.05	38.00	1	5,161	0.02%
2021/07/09	1	37.90	4	37.90	38.15	-3	5,188	-0.06%
2021/07/08	0	0.00	7	38.41	38.30	-7	5,300	-0.13%
2021/07/07	2	39.63	0	0.00	39.50	2	5,324	0.04%
2021/07/06	2	40.00	1	39.85	39.80	1	5,464	0.02%
2021/07/05	14	40.42	11	40.53	40.30	3	5,836	0.05%
2021/07/02	1	40.10	0	0.00	39.65	1	6,078	0.02%
2021/06/30	17	40.04	0	0.00	39.95	17	6,180	0.28%
2021/06/28	6	40.22	0	0.00	40.15	6	6,499	0.09%
2021/06/25	0	0.00	6	40.63	40.30	-6	6,595	-0.09%
2021/06/24	1	40.30	22	40.22	40.35	-21	6,661	-0.32%
2021/06/22	5	39.80	0	0.00	39.60	5	6,746	0.07%
2021/06/16	0	0.00	12	41.78	41.00	-12	6,829	-0.18%
2021/06/15	0	0.00	22	41.24	41.45	-22	6,814	-0.32%
2021/06/11	0	0.00	10	39.90	39.95	-10	6,807	-0.15%
2021/06/10	1	39.95	0	0.00	40.05	1	6,831	0.01%
2021/06/08	1	39.95	1	39.95	39.95	0	6,847	0.00%
2021/06/07	1	39.70	6	39.96	40.30	-5	6,854	-0.07%
2021/06/04	1	40.35	0	0.00	40.20	1	6,848	0.01%
2021/06/03	18	41.13	0	0.00	41.05	18	6,836	0.26%
2021/06/02	58	41.68	0	0.00	41.50	58	6,834	0.85%
2021/06/01	1	41.75	13	42.27	42.95	-12	6,761	-0.18%
2021/05/27	2	39.88	10	40.00	40.00	-8	6,728	-0.12%
2021/05/25	0	0.00	1	41.00	40.25	-1	6,811	-0.01%
2021/05/24	0	0.00	5	39.05	39.40	-5	7,005	-0.07%
2021/05/18	1	38.10	0	0.00	39.35	1	7,226	0.01%
2021/05/14	0	0.00	5	38.34	38.50	-5	7,172	-0.07%
2021/05/13	1	37.40	0	39.20	38.70	1	7,120	0.01%
2021/05/12	13	39.57	1	38.80	38.80	12	7,061	0.17%
2021/05/11	7	42.31	1	42.75	41.50	6	6,932	0.09%
2021/05/10	11	45.84	0	0.00	44.95	11	6,810	0.16%
2021/05/07	0	0.00	6	46.21	46.15	-6	6,793	-0.09%
2021/05/06	8	45.20	15	45.68	45.45	-7	6,772	-0.10%
2021/05/05	1	47.45	1	46.20	45.85	0	6,641	0.00%
2021/05/04	11	49.71	3	48.07	46.90	8	6,655	0.12%
2021/05/03	7	52.37	40	51.22	50.60	-33	6,480	-0.51%
2021/04/29	61	54.05	55	54.79	54.00	6	6,268	0.10%
2021/04/28	4	51.68	2	51.35	51.50	2	5,914	0.03%
2021/04/27	27	52.42	27	52.50	52.90	0	5,973	0.00%
2021/04/26	5	50.00	11.1	49.86	51.30	-6.1	5,286	-0.11%
2021/04/23	15	47.08	11	46.69	46.70	4	5,025	0.08%
2021/04/22	21	47.88	28	47.74	47.40	-7	4,985	-0.14%
2021/04/21	33	47.49	25	47.63	48.10	8	4,755	0.17%
2021/04/19	1	44.80	1	45.00	45.00	0	4,541	0.00%
2021/04/16	0	0.00	1	45.65	45.45	-1	4,530	-0.02%
2021/04/15	1	44.95	4	45.50	45.65	-3	4,546	-0.07%
2021/04/14	5	44.29	0	0.00	44.60	5	4,524	0.11%
2021/04/13	11	46.93	1	47.60	45.70	10	4,463	0.22%
2021/04/12	15	47.71	25	47.50	47.85	-10	4,439	-0.23%
2021/04/09	33	46.41	33	47.37	47.00	0	4,321	0.00%
2021/04/08	33	46.17	28	47.91	47.95	5	3,936	0.13%
2021/04/07	1	42.35	17	42.51	43.60	-16	3,677	-0.44%
2021/04/06	17	42.72	5	42.82	42.60	12	3,617	0.33%
2021/04/01	12	44.08	20	44.41	43.00	-8	3,565	-0.22%
2021/03/31	5	42.47	3	42.45	42.60	2	3,299	0.06%
2021/03/30	0	0.00	2	41.90	41.90	-2	3,258	-0.06%
2021/03/26	2	41.10	0	0.00	40.95	2	3,408	0.06%
2021/03/22	0	0.00	2	41.20	40.85	-2	3,334	-0.06%
2021/03/19	0	0.00	0.1	40.40	40.75	-0.1	3,311	0.00%
2021/03/18	0	0.00	1	40.80	40.25	-1	3,315	-0.03%
2021/03/15	0	0.00	4	39.68	39.60	-4	3,779	-0.11%
2021/03/11	3	39.20	0	0.00	39.20	3	3,802	0.08%
2021/03/08	3	38.90	0	0.00	39.10	3	3,831	0.08%
2021/03/05	2	38.55	0	0.00	38.50	2	3,848	0.05%
2021/03/04	2	38.80	0	0.00	38.80	2	3,866	0.05%
2021/03/02	2	39.10	0	0.00	39.20	2	3,861	0.05%
2021/02/26	2	39.80	6	39.83	40.35	-4	3,836	-0.10%
2021/02/25	7	40.63	0	0.00	40.25	7	3,854	0.18%
2021/02/24	21	41.68	5	41.60	40.65	16	3,851	0.42%
2021/02/23	28	42.18	23	41.96	43.50	5	3,745	0.13%
2021/02/22	0	0.00	1	39.55	39.55	-1	3,669	-0.03%
2021/02/19	0	0.00	7	39.16	39.40	-7	3,735	-0.19%
2021/02/18	0.1	38.78	0	0.00	38.45	0.1	3,809	0.00%
2021/02/17	10	38.35	10	38.35	38.35	0	3,821	0.00%
2021/02/05	0	38.05	0	0.00	38.05	0	3,832	0.00%
2021/02/04	0	0.00	5	37.95	37.95	-5	3,987	-0.13%
2021/02/03	1	38.05	3	38.15	37.95	-2	4,001	-0.05%
2021/02/02	1	38.05	0	0.00	38.00	1	4,051	0.02%
2021/01/29	1	38.25	2	38.35	38.35	-1	4,041	-0.02%
2021/01/28	4	39.15	0	0.00	39.05	4	4,029	0.10%
2021/01/26	1	40.00	1	40.10	39.40	0	3,960	0.00%
2021/01/22	2	39.93	1	39.95	39.85	1	3,840	0.03%
2021/01/21	2	40.20	2	40.10	39.95	0	3,807	0.00%
2021/01/20	12	40.29	11	40.14	39.00	1	3,713	0.03%
2021/01/15	1	37.75	0	0.00	37.60	1	3,453	0.03%
2021/01/14	0	0.00	2	38.35	38.25	-2	3,435	-0.06%
2020/12/30	0	0.00	1	38.85	38.90	-1	3,372	-0.03%
2020/12/23	1	38.80	3	38.75	39.05	-2	3,336	-0.06%
2020/12/22	6	38.33	1	39.85	37.60	5	3,260	0.15%
2020/12/21	0.1	39.60	1	39.05	39.60	-1	3,085	-0.03%
2020/12/18	1	39.30	0	0.00	38.90	1	3,096	0.03%
2020/12/17	3	39.52	0	0.00	39.25	3	3,133	0.10%
2020/12/14	0	0.00	1	40.40	40.20	-1	3,235	-0.03%
2020/12/10	1	40.50	20	41.50	41.50	-19	3,150	-0.60%
2020/12/09	0	0.00	1	39.80	40.25	-1	2,888	-0.03%
2020/12/03	0	0.00	1	38.90	38.55	-1	3,028	-0.03%
2020/12/01	0	0.00	1	39.25	38.80	-1	3,166	-0.03%
2020/11/30	0	0.00	2	39.25	39.50	-2	3,244	-0.06%
2020/11/27	3	38.90	1	39.15	38.75	2	3,330	0.06%
2020/11/26	3	38.53	0	0.00	38.60	3	3,480	0.09%
2020/11/23	5	38.80	5	38.80	38.80	0	3,884	0.00%
2020/11/20	0	0.00	201	39.05	39.45	-201	4,026	-4.99%	大賣/鉅額交易
2020/11/19	106	39.20	9	39.33	39.55	97	4,407	2.20%	大買/
2020/11/18	102	37.62	1	37.85	38.00	101	4,841	2.09%	大買/鉅額交易
2020/11/17	1	36.95	0	0.00	36.10	1	5,086	0.02%
2020/11/13	0	0.00	9	38.05	38.00	-9	5,769	-0.16%
2020/11/12	0	0.00	7	38.34	38.20	-7	5,849	-0.12%
2020/11/10	2	37.55	2	37.58	37.20	0	5,700	0.00%
2020/11/09	1	36.75	0	0.00	36.60	1	5,670	0.02%
2020/11/06	5	36.65	5	36.65	36.65	0	5,700	0.00%
2020/11/02	2	35.23	0	0.00	35.30	2	5,817	0.03%
2020/10/30	2	36.25	0	0.00	36.05	2	5,884	0.03%
2020/10/29	0	0.00	1	36.20	36.40	-1	6,145	-0.02%
2020/10/28	2	36.68	0	0.00	36.70	2	6,240	0.03%
2020/10/27	2	36.75	0	0.00	36.85	2	6,255	0.03%
2020/10/26	6	36.62	5	36.60	36.60	1	6,274	0.02%
2020/10/23	7	36.92	5	36.95	36.95	2	6,297	0.03%
2020/10/21	10	36.70	10	36.70	36.70	0	6,370	0.00%
2020/10/20	2	36.45	1	36.30	36.70	1	6,393	0.02%
2020/10/19	1	36.60	0	0.00	36.60	1	6,402	0.02%
2020/10/16	20	36.00	0	0.00	36.00	20	6,449	0.31%
2020/10/15	2	38.10	0	0.00	36.70	2	6,454	0.03%
2020/10/14	1	38.05	9	37.80	37.75	-8	6,469	-0.12%
2020/10/13	1	36.60	0	0.00	38.00	1	6,484	0.02%
2020/10/12	1	36.95	0	0.00	36.45	1	6,496	0.02%
2020/10/08	0	0.00	1	37.85	37.00	-1	6,540	-0.02%
2020/10/07	0	0.00	6	36.55	36.60	-6	6,534	-0.09%
2020/10/06	8	36.79	0	0.00	36.65	8	6,614	0.12%
2020/10/05	1	36.90	0	0.00	37.00	1	6,697	0.01%
2020/09/28	15	36.05	10	36.15	36.15	5	6,934	0.07%
2020/09/21	3	37.95	0	0.00	37.95	3	7,059	0.04%
2020/09/16	1	39.30	0	0.00	39.00	1	7,713	0.01%
2020/09/11	4	40.40	0	0.00	39.30	4	7,851	0.05%
2020/09/10	0	0.00	5	41.10	40.45	-5	7,835	-0.06%
2020/09/09	9	40.01	0	0.00	40.00	9	8,010	0.11%
2020/09/07	0	0.00	1	39.95	40.00	-1	8,563	-0.01%
2020/09/04	12	41.04	11	41.56	41.60	1	9,341	0.01%
2020/08/28	11	42.26	0	0.00	41.00	11	8,733	0.13%
2020/08/27	0	0.00	4	42.89	42.80	-4	8,647	-0.05%
2020/08/26	10	42.30	20	43.32	43.50	-10	8,502	-0.12%
2020/08/25	15	42.86	0	0.00	43.10	15	8,357	0.18%
2020/08/24	4	42.16	6	42.83	42.95	-2	7,871	-0.03%
2020/08/21	3	37.80	46	37.69	39.05	-43	7,301	-0.59%
2020/08/20	33	36.72	30	37.71	35.50	3	6,979	0.04%
2020/08/19	7	35.89	7	36.07	36.05	0	6,532	0.00%
2020/08/18	0	0.00	2	34.25	34.65	-2	6,278	-0.03%
2020/08/17	2	33.35	0	0.00	33.45	2	6,175	0.03%
2020/08/13	0	0.00	3	34.15	33.20	-3	6,184	-0.05%
2020/08/12	3	33.75	0	0.00	33.80	3	6,205	0.05%
2020/08/11	2	33.50	0	0.00	33.50	2	6,195	0.03%
2020/08/06	30	35.16	20	35.30	34.65	10	6,272	0.16%
2020/08/05	5	34.90	5	35.45	35.30	0	6,262	0.00%
2020/08/04	0	0.00	3	37.17	35.85	-3	6,249	-0.05%
2020/08/03	0	0.00	2	36.00	36.00	-2	6,015	-0.03%
2020/07/27	0	0.00	1	32.15	31.50	-1	6,178	-0.02%
2020/07/24	2	32.65	0	0.00	32.65	2	6,503	0.03%
2020/07/23	20	33.93	20	34.15	33.90	0	6,700	0.00%
2020/07/22	0	0.00	12	33.62	34.05	-12	6,698	-0.18%
2020/07/21	0	0.00	2	33.10	33.20	-2	6,661	-0.03%
2020/07/20	1	31.60	0	0.00	32.30	1	6,638	0.02%
2020/07/17	0	0.00	5	33.02	32.20	-5	6,611	-0.08%
2020/07/16	4	33.48	0	0.00	33.45	4	6,587	0.06%
2020/07/15	0	0.00	15	35.85	35.35	-15	6,546	-0.23%
2020/07/13	15	35.75	0	35.75	35.75	15	6,478	0.23%
2020/07/10	3	35.35	1	34.85	34.70	2	6,414	0.03%
2020/07/09	6	35.80	15	35.73	35.65	-9	6,335	-0.14%
2020/07/07	8	34.63	1	34.95	34.55	7	6,208	0.11%
2020/07/06	0	0.00	1	34.75	34.90	-1	6,274	-0.02%
2020/07/03	4	34.20	0	0.00	34.50	4	6,281	0.06%
2020/07/02	2	34.15	2	33.75	34.15	0	6,238	0.00%
2020/07/01	1	34.35	5	34.00	33.75	-4	6,197	-0.06%
2020/06/30	0	0.00	1	33.85	33.95	-1	6,164	-0.02%
2020/06/29	1	32.35	0	0.00	33.75	1	6,150	0.02%
2020/06/24	1	33.55	0	0.00	33.60	1	6,046	0.02%
2020/06/23	27	34.68	12	34.51	34.50	15	5,946	0.25%
2020/06/22	1	33.70	1	33.70	33.70	0	5,400	0.00%
2020/06/19	1	30.65	0	0.00	30.65	1	5,376	0.02%
2020/06/18	2	27.40	8	26.94	27.90	-6	5,373	-0.11%
2020/06/17	0	0.00	2	26.03	26.25	-2	5,211	-0.04%
2020/06/16	6	26.07	25	25.31	25.60	-19	5,102	-0.37%
2020/06/15	32	24.48	25	24.22	24.00	7	4,913	0.14%
2020/06/12	7	26.11	7	26.44	26.30	0	4,498	0.00%
2020/06/11	17	26.55	48	25.44	27.30	-31	4,282	-0.72%
2020/06/10	6	26.05	0	0.00	26.05	6	3,449	0.17%
2020/06/04	0	0.00	1	35.50	35.50	-1	3,538	-0.03%
2020/05/26	0	0.00	4	36.68	35.45	-4	3,419	-0.12%
2020/05/19	22	33.80	0	0.00	34.00	22	3,292	0.67%
2020/05/15	2	34.70	0	0.00	34.70	2	3,301	0.06%
2020/05/14	9	36.20	13	36.83	35.10	-4	3,294	-0.12%
2020/05/13	0	0.00	10	34.75	34.75	-10	3,204	-0.31%
2020/05/11	5	34.81	0	0.00	34.50	5	3,219	0.16%
2020/05/06	2	35.40	2	37.03	35.40	0	3,159	0.00%
2020/05/05	1	35.20	2	35.55	36.10	-1	3,052	-0.03%
2020/05/04	5	34.65	0	0.00	35.55	5	3,019	0.17%
2020/04/30	6	35.46	1	35.40	35.35	5	2,980	0.17%
2020/04/29	45	37.02	17	37.81	36.20	28	2,924	0.96%
2020/04/28	2	34.75	3	35.00	35.00	-1	2,631	-0.04%
2020/04/22	4	30.25	4	31.65	31.85	0	2,628	0.00%
2020/04/15	2	31.50	3	31.85	31.80	-1	3,308	-0.03%
2020/04/14	2	31.70	5	31.70	31.70	-3	3,747	-0.08%
2020/04/13	0	0.00	6	32.05	31.70	-6	3,740	-0.16%
2020/04/10	0	0.00	2	31.00	31.45	-2	3,713	-0.05%
2020/04/09	2	31.45	9	31.38	30.80	-7	3,728	-0.19%
2020/04/08	18	30.59	1	31.00	30.30	17	3,630	0.47%
2020/04/07	0	0.00	1	28.60	28.75	-1	3,574	-0.03%
2020/04/06	0	0.00	2	28.00	28.00	-2	3,616	-0.06%
2020/04/01	0	0.00	13	27.21	27.35	-13	3,818	-0.34%
2020/03/30	3	25.10	5	26.35	26.80	-2	3,795	-0.05%
2020/03/26	0	0.00	5	25.41	25.50	-5	3,773	-0.13%
2020/03/25	4	25.88	5	26.17	25.20	-1	3,773	-0.03%
2020/03/24	20	24.83	2	24.90	24.80	18	3,748	0.48%
2020/03/23	1	24.00	0	0.00	23.75	1	3,741	0.03%
2020/03/20	2	23.30	1	23.30	23.30	1	3,727	0.03%
2020/03/19	3	21.17	0	0.00	21.20	3	3,730	0.08%
2020/03/16	2	25.38	0	0.00	23.90	2	3,760	0.05%
2020/03/13	3	24.48	5	24.30	25.20	-2	3,744	-0.05%
2020/03/12	1	28.00	0	0.00	26.95	1	3,699	0.03%
2020/03/11	11	30.39	10	29.62	29.60	1	3,667	0.03%
2020/03/06	2	31.60	1	31.60	31.55	1	3,634	0.03%
2020/03/03	1	31.65	0	0.00	31.50	1	3,863	0.03%
2020/02/24	0	0.00	10	33.40	33.05	-10	3,996	-0.25%
2020/02/21	0	0.00	5	33.45	33.45	-5	3,986	-0.13%
2020/02/20	5	33.20	0	0.00	33.20	5	3,980	0.13%
2020/02/19	20	33.38	0	0.00	33.10	20	3,974	0.50%
2020/02/18	0	0.00	1	34.10	33.30	-1	3,980	-0.03%
2020/02/13	0	0.00	1	32.90	32.35	-1	4,016	-0.02%
2020/02/12	1	32.20	0	0.00	32.65	1	4,070	0.02%
2020/02/07	1	32.85	0	0.00	32.00	1	4,079	0.02%
2020/02/06	1	33.05	1	32.65	32.65	0	4,100	0.00%
2020/02/05	0	0.00	2	33.05	32.60	-2	4,111	-0.05%
2020/02/03	4	32.74	11	31.72	32.65	-7	4,226	-0.17%
2020/01/31	0	0.00	4	33.15	33.25	-4	4,260	-0.09%
2020/01/30	1	31.30	0	0.00	31.25	1	4,379	0.02%
2020/01/20	0	0.00	1	34.80	34.70	-1	4,417	-0.02%
2020/01/15	5	34.70	6	36.14	34.70	-1	5,171	-0.02%
2020/01/13	0	0.00	1	30.85	32.20	-1	5,014	-0.02%
2020/01/10	4	30.20	4	30.45	30.50	0	4,919	0.00%
2020/01/08	9	30.00	7	29.81	30.00	2	4,622	0.04%
2020/01/07	2	32.95	0	0.00	32.95	2	4,187	0.05%
2020/01/03	2	40.30	0	0.00	40.65	2	4,180	0.05%
2020/01/02	2	41.75	0	0.00	41.75	2	4,145	0.05%
2019/12/30	5	42.44	0	0.00	42.20	5	4,130	0.12%
2019/12/27	23	42.95	0	0.00	42.65	23	4,072	0.56%
2019/12/24	2	40.83	1	40.65	40.50	1	3,938	0.03%
2019/12/23	0	0.00	3	40.83	40.95	-3	3,939	-0.08%
2019/12/19	2	40.10	0	0.00	40.00	2	3,944	0.05%
2019/12/11	0	0.00	21	41.55	41.55	-21	4,140	-0.51%
2019/12/10	0	0.00	3	41.10	40.90	-3	4,127	-0.07%
2019/12/06	10	40.95	0	0.00	40.95	10	4,267	0.23%
2019/12/05	0	0.00	2	40.95	40.75	-2	4,350	-0.05%
2019/12/04	10	40.60	2	40.50	40.60	8	4,459	0.18%
2019/12/02	2	39.90	3	42.20	40.55	-1	4,846	-0.02%
2019/11/28	1	40.60	1	40.30	41.15	0	4,805	0.00%
2019/11/27	0	0.00	4	40.45	40.40	-4	4,805	-0.08%
2019/11/26	4	40.30	2	40.40	40.40	2	4,781	0.04%
2019/11/21	1	38.00	0	0.00	38.00	1	4,772	0.02%
2019/11/14	2	39.00	0	0.00	39.00	2	5,153	0.04%
2019/11/05	0	0.00	2	36.85	36.70	-2	5,262	-0.04%
2019/11/01	1	37.20	0	0.00	37.50	1	5,445	0.02%
2019/10/31	0	0.00	3	38.43	37.80	-3	5,524	-0.05%
2019/10/30	1	36.20	1	36.20	36.30	0	5,454	0.00%
2019/10/29	2	39.35	0	0.00	36.80	2	5,455	0.04%
2019/10/28	4	38.85	1	39.10	39.00	3	5,473	0.05%
2019/10/25	6	39.96	1	39.85	39.65	5	5,471	0.09%
2019/10/24	24	39.98	17	40.09	41.05	7	5,478	0.13%
2019/10/23	21	42.76	22	41.98	41.40	-1	5,367	-0.02%
2019/10/22	11	45.02	13	45.38	46.00	-2	5,026	-0.04%
2019/10/21	0	0.00	2	43.25	43.85	-2	4,938	-0.04%
2019/10/14	3	42.40	4	43.13	42.40	-1	5,622	-0.02%
2019/10/09	3	42.25	0	0.00	42.25	3	6,022	0.05%
2019/10/07	0	0.00	1	43.65	43.10	-1	6,422	-0.02%
2019/10/04	1	43.00	0	43.25	43.05	1	6,461	0.02%
2019/10/02	0	0.00	4	43.38	43.75	-4	6,527	-0.06%
2019/09/27	6	42.24	0	0.00	42.00	6	6,642	0.09%
2019/09/25	2	43.50	1	43.80	43.50	1	6,703	0.01%
2019/09/24	0	0.00	2	43.95	44.15	-2	6,830	-0.03%
2019/09/23	0	0.00	2	44.35	44.25	-2	6,855	-0.03%
2019/09/20	2	43.45	0	0.00	43.70	2	6,881	0.03%
2019/09/19	1	44.20	35	43.61	43.60	-34	6,915	-0.49%
2019/09/18	2	43.55	0	0.00	43.55	2	7,006	0.03%
2019/09/16	0	0.00	2	45.95	45.45	-2	7,356	-0.03%
2019/09/12	0	0.00	1	45.25	45.20	-1	7,546	-0.01%
2019/09/11	4	45.03	1	45.10	44.45	3	7,626	0.04%
2019/09/10	0	0.00	1	47.20	46.55	-1	7,663	-0.01%
2019/09/06	1	47.10	0	0.00	46.40	1	7,652	0.01%
2019/09/05	9	47.53	16	47.55	46.90	-7	7,579	-0.09%
2019/09/03	0	0.00	2	45.15	44.15	-2	7,304	-0.03%
2019/09/02	2	43.40	2	44.80	44.65	0	7,324	0.00%
2019/08/30	1	44.55	0	0.00	43.85	1	7,329	0.01%
2019/08/28	0	0.00	2	43.55	43.55	-2	7,402	-0.03%
2019/08/27	0	0.00	4	44.10	43.95	-4	7,480	-0.05%
2019/08/23	5	44.14	1	43.95	44.10	4	7,698	0.05%
2019/08/22	3	43.65	1	45.25	43.65	2	7,756	0.03%
2019/08/20	14	44.01	1	44.10	44.00	13	7,865	0.17%
2019/08/16	1	42.30	5	42.72	42.40	-4	7,938	-0.05%
2019/08/14	7	41.81	11	41.98	41.60	-4	8,171	-0.05%
2019/08/13	1	41.50	8	41.60	41.60	-7	8,439	-0.08%
2019/08/12	11	42.80	10	42.55	42.45	1	8,650	0.01%
2019/08/08	1	41.90	2	41.98	42.10	-1	8,804	-0.01%
2019/08/07	2	41.20	1	41.45	40.80	1	9,146	0.01%
2019/08/06	15	39.42	6	39.38	40.25	9	9,373	0.10%
2019/08/05	6	41.08	7	42.43	40.75	-1	9,511	-0.01%
2019/08/02	0	0.00	1	44.15	42.80	-1	9,501	-0.01%
2019/07/31	5	45.60	0	0.00	46.40	5	9,604	0.05%
2019/07/30	16	46.55	3	46.40	45.90	13	9,658	0.13%
2019/07/26	16	48.43	91	49.11	49.15	-75	9,597	-0.78%
2019/07/25	33	48.74	160	49.27	48.70	-127	9,792	-1.30%	大賣/鉅額交易
2019/07/24	1	47.15	0	0.00	47.10	1	9,714	0.01%
2019/07/23	1	46.65	0	0.00	46.65	1	9,926	0.01%
2019/07/22	215	47.81	14	47.08	47.95	201	9,989	2.01%	大買/鉅額交易
2019/07/19	1	46.90	3	46.00	46.00	-2	9,961	-0.02%
2019/07/18	11	46.97	6	46.81	46.10	5	10,043	0.05%
2019/07/17	25	48.51	6	48.58	48.45	19	10,097	0.19%
2019/07/16	4	49.09	9	49.41	48.40	-5	10,083	-0.05%
2019/07/15	3	48.07	96	49.61	50.30	-93	10,169	-0.91%
2019/07/12	2	46.00	4	45.95	45.80	-2	10,249	-0.02%
2019/07/11	4	44.84	2	45.10	45.15	2	10,490	0.02%
2019/07/08	1	44.15	0	0.00	44.15	1	11,239	0.01%
2019/07/04	1	44.40	0	0.00	44.40	1	11,689	0.01%
2019/07/03	5	44.38	1	44.30	44.35	4	11,692	0.03%
2019/07/01	2	45.13	11	45.03	44.85	-9	11,777	-0.08%
2019/06/27	4	44.20	0	0.00	43.80	4	11,795	0.03%
2019/06/25	1	44.15	0	0.00	43.60	1	12,042	0.01%
2019/06/24	2	43.83	1	43.45	43.85	1	11,977	0.01%
2019/06/21	0	0.00	4	44.88	44.20	-4	11,959	-0.03%
2019/06/20	5	42.40	8	43.12	44.70	-3	11,764	-0.03%
2019/06/19	3	41.00	17	40.96	41.20	-14	11,551	-0.12%
2019/06/18	22	39.44	2	40.83	39.45	20	11,472	0.17%
2019/06/17	15	40.63	11	40.56	40.45	4	11,408	0.04%
2019/06/14	3	42.28	2	43.10	41.70	1	11,385	0.01%
2019/06/13	4	42.56	2	42.80	42.50	2	11,401	0.02%
2019/06/12	9	42.81	1	42.75	42.50	8	11,506	0.07%
2019/06/11	4	42.53	3	42.68	42.20	1	11,842	0.01%
2019/06/10	0	0.00	10	43.00	43.50	-10	11,953	-0.08%
2019/06/06	13	41.41	0	0.00	41.35	13	12,041	0.11%
2019/06/05	4	42.40	2	43.60	42.40	2	12,111	0.02%
2019/06/04	4	42.40	0	0.00	42.40	4	12,182	0.03%
2019/06/03	0	0.00	8	42.93	43.50	-8	12,301	-0.07%
2019/05/31	2	42.85	9	42.54	42.80	-7	12,515	-0.06%
2019/05/30	0	0.00	4	40.41	40.85	-4	12,530	-0.03%
2019/05/29	5	40.17	1	40.30	40.10	4	12,587	0.03%
2019/05/28	1	41.15	3	41.63	41.15	-2	12,585	-0.02%
2019/05/27	2	39.80	1	39.50	39.80	1	12,481	0.01%
2019/05/24	7	40.86	6	41.48	40.60	1	12,513	0.01%
2019/05/23	3	41.13	0	0.00	41.05	3	12,541	0.02%
2019/05/22	1	42.50	1	42.60	41.95	0	12,597	0.00%
2019/05/21	22	41.86	25	42.03	43.20	-3	12,584	-0.02%
2019/05/20	12	42.60	3	45.00	41.25	9	12,428	0.07%
2019/05/17	24	45.08	10	46.43	44.00	14	12,155	0.12%
2019/05/16	12	48.83	0	0.00	47.60	12	11,976	0.10%
2019/05/15	17	50.69	3	50.80	49.85	14	11,898	0.12%
2019/05/14	2	51.80	16	51.43	52.40	-14	11,712	-0.12%
2019/05/13	37	48.56	29	48.70	49.05	8	11,985	0.07%
2019/05/10	14	51.25	6	51.65	51.40	8	11,760	0.07%
2019/05/09	26	51.88	4	52.28	52.40	22	11,801	0.19%
2019/05/08	11	54.55	15	53.90	53.90	-4	11,664	-0.03%
2019/05/07	3	54.43	4	54.60	54.30	-1	11,520	-0.01%
2019/05/06	13	52.38	2	52.60	52.20	11	11,380	0.10%
2019/05/03	6	55.30	1	54.90	54.70	5	11,257	0.04%
2019/05/02	7	57.60	11	56.77	55.70	-4	11,136	-0.04%
2019/04/30	9	54.11	58	56.29	56.80	-49	10,804	-0.45%
2019/04/29	39	52.02	5.3	52.97	52.00	33.7	10,578	0.32%
2019/04/26	0	0.00	5	52.90	54.00	-5	10,292	-0.05%
2019/04/25	22	54.67	0	0.00	54.00	22	10,127	0.22%
2019/04/24	0	0.00	16	55.52	55.50	-16	10,022	-0.16%
2019/04/23	16	54.81	19	55.22	54.00	-3	9,892	-0.03%
2019/04/22	5	56.40	0	0.00	57.70	5	9,728	0.05%
2019/04/19	12	57.91	12	59.46	58.00	0	9,591	0.00%
2019/04/18	28	56.71	36	56.78	56.10	-8	9,266	-0.09%
2019/04/17	17	55.26	12	54.35	52.70	5	8,770	0.06%
2019/04/16	0	0.00	1	54.10	54.10	-1	8,323	-0.01%
2019/04/15	5	51.42	4	52.03	51.50	1	8,062	0.01%
2019/04/12	2	48.35	4	47.83	48.15	-2	7,662	-0.03%
2019/04/11	15	47.30	63	46.53	47.90	-48	7,218	-0.66%
2019/04/10	31	41.80	3	43.23	43.55	28	6,772	0.41%
2019/04/09	4	42.40	6	43.00	41.65	-2	6,609	-0.03%
2019/04/08	12	42.96	12	43.65	42.60	0	6,517	0.00%
2019/04/03	10	41.95	26	42.40	42.65	-16	6,400	-0.25%
2019/04/02	20	41.47	20	41.65	41.30	0	6,276	0.00%
2019/04/01	45	41.23	10	41.35	41.30	35	6,208	0.56%
2019/03/29	37	41.15	17	41.15	41.55	20	6,042	0.33%
2019/03/28	1	38.60	15	38.47	38.20	-14	5,735	-0.24%
2019/03/27	5	40.00	0	0.00	39.30	5	5,656	0.09%
2019/03/26	11	40.14	23	40.01	39.80	-12	5,579	-0.22%
2019/03/25	23	39.30	9	40.16	39.15	14	5,495	0.25%
2019/03/22	5	43.00	5	42.30	42.05	0	5,309	0.00%
2019/03/21	5	42.50	0	0.00	42.80	5	5,244	0.10%
2019/03/20	2	42.10	11	42.40	42.85	-9	5,184	-0.17%
2019/03/18	1	41.75	28	41.58	41.35	-27	5,023	-0.54%
2019/03/15	13	42.45	0	0.00	42.25	13	4,934	0.26%
2019/03/14	39	44.04	8	44.26	42.40	31	4,768	0.65%
2019/03/13	5	48.43	0	0.00	47.00	5	4,369	0.11%
2019/03/12	2	46.05	23	45.73	47.70	-21	4,164	-0.50%
2019/03/11	19	45.22	1	45.90	45.30	18	3,984	0.45%
2019/03/08	10	45.59	3	45.90	45.55	7	3,863	0.18%
2019/03/07	11	43.79	17	43.97	45.30	-6	3,677	-0.16%
2019/03/06	15	44.63	29	45.01	44.25	-14	3,482	-0.40%
2019/03/05	35	44.25	17	44.69	43.10	18	3,144	0.57%
2019/03/04	5	47.60	11	48.19	47.00	-6	2,885	-0.21%
2019/02/27	10	46.53	6	46.59	46.80	4	2,746	0.15%
2019/02/26	15	44.60	18	43.89	45.00	-3	2,631	-0.11%
2019/02/25	2	46.60	4	46.25	46.00	-2	2,486	-0.08%
2019/02/22	0	0.00	3	43.15	43.35	-3	2,327	-0.13%
2019/02/21	0	0.00	14	41.90	43.35	-14	2,188	-0.64%
2019/02/19	0	0.00	10	37.85	38.10	-10	1,915	-0.52%
2019/02/18	0	0.00	31	36.77	37.70	-31	1,826	-1.70%
2019/02/15	10	37.50	0	0.00	37.25	10	1,766	0.57%
2019/02/14	5	37.20	17	37.07	38.00	-12	1,693	-0.71%
2019/02/13	27	36.90	10	37.05	37.00	17	1,549	1.10%
2019/02/12	29	34.76	22	35.54	36.55	7	1,324	0.53%
2019/02/11	0	0.00	5	33.45	33.45	-5	730	-0.68%
2019/01/30	13	30.16	1	29.70	30.45	12	665	1.80%
2019/01/28	25	27.05	0	0.00	27.10	25	487	5.13%
2019/01/23	2	26.43	0	0.00	26.45	2	458	0.44%
2019/01/15	0	0.00	4	27.15	27.00	-4	413	-0.97%
2019/01/14	0	0.00	12	27.03	27.15	-12	374	-3.20%
2019/01/09	2	24.65	0	0.00	24.65	2	288	0.69%
2019/01/08	0	0.00	3	24.65	24.60	-3	289	-1.04%
2018/12/10	1	23.65	0	0.00	23.75	1	321	0.31%
2018/10/30	1	20.45	0	0.00	20.60	1	401	0.25%
2018/10/23	1	21.50	0	0.00	21.10	1	424	0.24%
2018/10/19	0	0.00	4	20.49	20.75	-4	435	-0.92%
2018/10/15	0	22.10	5	20.50	20.70	-5	455	-1.10%
2018/10/12	0	0.00	3	20.40	20.60	-3	456	-0.66%
2018/10/08	0	22.95	0	0.00	22.85	0	425	0.00%
2018/08/28	0	0.00	1	25.50	25.60	-1	1,003	-0.10%
2018/08/23	0	0.00	5	25.20	25.30	-5	1,043	-0.48%
2018/08/22	0	0.00	2	25.18	25.05	-2	1,055	-0.19%
2018/08/21	0	0.00	1	25.00	25.00	-1	1,079	-0.09%
2018/08/17	0	0.00	1	25.60	25.40	-1	1,134	-0.09%
2018/08/16	0	0.00	2	25.18	25.25	-2	1,138	-0.18%
2018/08/01	0	0.00	2	26.23	26.25	-2	1,120	-0.18%
2018/07/31	0	0.00	2	26.25	26.30	-2	1,121	-0.18%
2018/07/30	0	0.00	1	26.30	26.05	-1	1,138	-0.09%
2018/07/27	0	0.00	1	26.30	26.25	-1	1,136	-0.09%
2018/07/20	8	27.04	4	27.40	27.00	4	1,125	0.36%
2018/07/19	2	27.10	0	0.00	27.10	2	1,128	0.18%
2018/07/18	5	27.20	0	0.00	27.25	5	1,137	0.44%
2018/07/16	5	27.25	0	0.00	27.20	5	1,153	0.43%
2018/06/19	0	0.00	5	29.60	29.40	-5	1,557	-0.32%
2018/06/14	0	0.00	10	30.78	30.60	-10	1,566	-0.64%
2018/06/13	15	32.10	0	0.00	31.05	15	1,555	0.96%
2018/06/12	0	0.00	1	30.95	30.75	-1	1,481	-0.07%
2018/06/11	2	30.28	0	0.00	30.40	2	1,486	0.13%
2018/06/08	0	0.00	5	31.99	31.20	-5	1,481	-0.34%
2018/06/07	5	31.60	2	31.70	31.65	3	1,478	0.20%
2018/06/06	0	0.00	10	31.66	32.20	-10	1,449	-0.69%
2018/06/05	7	30.51	2	30.70	30.70	5	1,328	0.38%
2018/05/29	2	28.83	0	0.00	28.50	2	1,220	0.16%
2018/05/23	0	0.00	1	27.20	27.05	-1	1,170	-0.09%
2018/05/21	1	27.40	2	27.25	27.25	-1	1,190	-0.08%
2018/05/16	0	0.00	3	27.65	27.70	-3	1,237	-0.24%
2018/05/07	0	0.00	14	27.35	28.05	-14	1,310	-1.07%
2018/05/02	0	0.00	12	27.15	26.95	-12	1,382	-0.87%
2018/04/30	0	0.00	4	26.95	26.95	-4	1,394	-0.29%
2018/04/27	0	0.00	21	27.08	26.65	-21	1,413	-1.49%
2018/04/24	0	0.00	1	27.55	27.60	-1	1,422	-0.07%
2018/04/20	0	0.00	1	28.50	28.35	-1	1,433	-0.07%
2018/04/16	2	28.00	0	0.00	27.80	2	1,454	0.14%
2018/04/13	2	28.75	11	28.87	28.60	-9	1,460	-0.62%
2018/04/11	0	0.00	3	28.65	28.75	-3	1,645	-0.18%
2018/04/10	16	29.74	0	0.00	29.00	16	1,670	0.96%
2018/04/09	0	28.30	0	0.00	28.40	0	1,620	0.00%
2018/04/02	13	27.92	10	27.90	27.90	3	1,555	0.19%
2018/03/29	18	28.18	35	28.13	28.10	-17	1,491	-1.14%
2018/03/28	0	0.00	1	26.85	26.85	-1	1,415	-0.07%
2018/03/23	1	25.20	0	0.00	25.15	1	1,413	0.07%
2018/03/22	2	26.23	0	0.00	26.00	2	1,404	0.14%
2018/03/21	2	26.48	0	0.00	26.50	2	1,400	0.14%
2018/03/20	4	26.83	0	0.00	26.70	4	1,384	0.29%
2018/03/13	10	27.40	10	27.40	27.40	0	1,368	0.00%
2018/03/09	2	27.10	0	0.00	27.10	2	1,379	0.14%
2018/03/07	2	27.45	0	0.00	27.05	2	1,429	0.14%
2018/03/05	3	27.57	0	0.00	27.25	3	1,528	0.20%
2018/03/02	1	27.95	0	0.00	27.90	1	1,592	0.06%
2018/02/27	1	28.55	0	0.00	28.70	1	1,768	0.06%
2018/02/22	2	28.20	0	0.00	28.10	2	1,899	0.11%
2018/02/12	0	0.00	40	26.08	26.30	-40	1,937	-2.06%
2018/02/07	0	0.00	1	29.10	28.25	-1	2,011	-0.05%
2018/02/06	2	29.05	2	28.00	28.25	0	2,017	0.00%
2018/01/26	15	33.09	130	32.38	33.10	-115	2,016	-5.70%	大賣/鉅額交易
2018/01/25	10	31.66	3	31.95	31.65	7	1,970	0.36%
2018/01/24	4	31.65	0	0.00	31.60	4	1,972	0.20%
2018/01/23	10	31.92	0	0.00	31.80	10	1,966	0.51%
2018/01/22	15	31.40	0	0.00	31.40	15	1,978	0.76%
2018/01/19	2	31.65	0	0.00	31.30	2	1,992	0.10%
2018/01/12	8	31.92	8	32.44	32.00	0	2,077	0.00%
2018/01/10	40	32.34	0	0.00	32.20	40	2,081	1.92%
2018/01/09	40	32.76	14	33.40	32.85	26	2,076	1.25%
2018/01/08	29	34.18	0	0.00	33.50	29	2,066	1.40%
2018/01/05	1	33.45	6	33.83	34.05	-5	1,939	-0.26%
2018/01/04	0	0.00	5	32.65	33.55	-5	1,890	-0.26%