廣明 (6188)-中國信託-三重券商分點個股進出

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
93.7
漲跌
▼1.1
漲幅
-1.16%
成交量
4,652張
產業
上櫃電腦及週邊類股
601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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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
2024/05/10	1	94.38	18	93.87	93.70	-17	9,291	-0.18%
2024/05/09	22	95.21	3	95.97	94.80	19	9,235	0.21%
2024/05/08	24	95.71	15	96.38	96.50	9	9,140	0.10%
2024/05/07	28	93.80	11	92.98	93.30	17	8,791	0.19%
2024/05/06	2	90.95	1	89.50	88.70	1	8,462	0.01%
2024/05/03	0	0.00	1	88.50	88.10	-1	8,431	-0.01%
2024/04/30	4	90.68	3	90.13	90.10	1	8,370	0.01%
2024/04/29	4	91.83	6	90.85	91.50	-2	8,346	-0.02%
2024/04/26	6	95.43	7.1	94.38	92.00	-1.1	8,363	-0.01%
2024/04/25	7	92.07	3	90.83	90.20	4	8,176	0.05%
2024/04/24	3	89.97	2.8	91.35	92.10	0.2	7,934	0.00%
2024/04/23	0.6	84.50	0	0.00	83.80	0.6	7,694	0.01%
2024/04/22	0	0.00	3	82.40	81.60	-3	7,640	-0.04%
2024/04/19	5	85.32	3	86.77	85.80	2	7,582	0.03%
2024/04/18	1	88.00	2	87.70	87.70	-1	7,524	-0.01%
2024/04/17	2	88.69	2	88.80	88.90	0	7,504	0.00%
2024/04/15	3.5	92.81	6.1	93.18	91.20	-2.6	7,347	-0.04%
2024/04/12	2	98.95	2	98.35	97.60	0	7,182	0.00%
2024/04/11	3	96.13	3	98.40	97.70	0	6,999	0.00%
2024/04/10	0	0.00	1	99.00	96.80	-1	6,918	-0.01%
2024/04/09	22	104.52	34	101.20	98.90	-12	6,777	-0.18%
2024/04/08	2	99.65	12	101.21	104.50	-10	6,255	-0.16%
2024/04/03	35	95.56	0	0.00	95.40	35	5,983	0.58%
2024/04/02	9	99.37	12	98.34	98.40	-3	6,075	-0.05%
2024/04/01	2	99.20	18	101.83	98.40	-16	5,945	-0.27%
2024/03/29	18	98.54	10	98.38	97.10	8	5,736	0.14%
2024/03/28	8	98.48	12	99.72	97.90	-4	5,592	-0.07%
2024/03/27	3.1	98.90	7	99.73	98.80	-3.9	5,460	-0.07%
2024/03/26	8	101.19	6	100.10	98.20	2	5,226	0.04%
2024/03/25	27	104.89	20	107.95	101.00	7	4,925	0.14%
2024/03/22	22	103.86	16	103.75	104.00	6	4,324	0.14%
2024/03/21	35	100.76	26.1	102.48	102.50	9	3,903	0.23%
2024/03/20	1	96.00	3.2	97.00	97.00	-2.2	2,840	-0.08%
2024/03/19	1	83.90	4.5	85.80	88.20	-3.5	2,761	-0.13%
2024/03/15	10.1	78.80	10	79.00	79.10	0.1	2,535	0.00%
2024/03/13	1	79.20	0	0.00	79.50	1	2,530	0.04%
2024/03/12	0	0.00	6	79.20	79.60	-6	2,548	-0.24%
2024/03/11	0.1	78.20	0	0.00	78.30	0.1	2,610	0.00%
2024/03/08	1	78.92	0	0.00	78.00	1	2,601	0.04%
2024/03/07	2	80.60	1	80.00	79.60	1	2,562	0.04%
2024/03/06	1	81.90	4.2	81.89	82.20	-3.2	2,505	-0.13%
2024/03/05	11	81.15	2	81.40	81.60	9	2,458	0.37%
2024/03/04	1	78.80	0	0.00	78.20	1	2,331	0.04%
2024/03/01	3.1	77.87	2	78.00	78.10	1.1	2,317	0.05%
2024/02/29	0.1	77.10	0	0.00	77.40	0.1	2,320	0.00%
2024/02/27	5	76.70	10.7	76.66	76.60	-5.7	2,315	-0.25%
2024/02/26	2	77.70	3	77.90	77.80	-1	2,294	-0.04%
2024/02/23	1	79.30	1	78.50	78.50	0	2,283	0.00%
2024/02/21	6	78.92	0	0.00	78.80	6	2,299	0.26%
2024/02/15	3	79.40	6	79.12	79.10	-3	2,281	-0.13%
2024/02/02	0	0.00	1	80.40	81.10	-1	2,253	-0.04%
2024/01/25	0	0.00	0	80.40	80.00	0	2,373	0.00%
2024/01/23	0	0.00	0.1	81.50	81.20	-0.1	2,398	0.00%
2024/01/22	6.1	84.00	6	83.12	82.40	0.1	2,381	0.00%
2024/01/19	7	81.69	10	81.91	81.60	-3	2,288	-0.13%
2024/01/17	0	0.00	2	79.10	78.80	-2	2,203	-0.09%
2024/01/15	0	0.00	5	78.60	79.10	-5	2,229	-0.22%
2024/01/09	1	76.82	0	0.00	76.80	1	2,355	0.04%
2024/01/08	0	0.00	8	78.30	78.20	-8	2,390	-0.33%
2024/01/04	0.4	79.10	0	0.00	78.50	0.4	2,455	0.01%
2024/01/03	0	0.00	2	79.50	79.50	-2	2,493	-0.08%
2024/01/02	0	0.00	5	80.50	80.30	-5	2,509	-0.20%
2023/12/29	0.2	82.50	0.6	82.10	82.00	-0.4	2,511	-0.01%
2023/12/28	16.6	83.56	10.8	81.74	83.10	5.7	2,484	0.23%
2023/12/27	1	78.70	0.2	79.00	79.00	0.8	2,387	0.03%
2023/12/26	1	78.50	0.2	79.20	78.70	0.8	2,571	0.03%
2023/12/21	0.3	80.00	0	0.00	79.80	0.3	2,689	0.01%
2023/12/20	0.2	79.90	0	0.00	80.00	0.2	2,715	0.01%
2023/12/19	0.1	78.50	0	0.00	78.00	0.1	2,723	0.00%
2023/12/15	1	78.70	0	0.00	78.30	1	2,807	0.04%
2023/12/14	1.1	80.05	0	0.00	79.80	1.1	2,836	0.04%
2023/12/12	1	76.63	0	0.00	76.20	1	2,856	0.04%
2023/12/07	3.1	79.90	2	79.10	78.70	1.1	3,005	0.04%
2023/12/06	1	79.40	1	80.20	80.60	0	3,097	0.00%
2023/11/24	1	77.80	1	77.60	77.40	0	3,763	0.00%
2023/11/22	0	0.00	1	77.90	78.60	-1	3,984	-0.03%
2023/11/21	0.1	80.70	0	0.00	79.00	0.1	4,124	0.00%
2023/11/20	0	0.00	1	78.50	79.50	-1	4,334	-0.02%
2023/11/16	2.6	77.24	0	0.00	77.50	2.6	4,603	0.06%
2023/11/15	1	77.30	1	77.30	77.40	0	4,700	0.00%
2023/11/14	0	76.30	0.1	76.00	76.10	0	4,957	0.00%
2023/11/13	1	74.80	2	75.00	75.50	-1	5,327	-0.02%
2023/11/08	1.3	76.27	0	0.00	76.70	1.3	6,228	0.02%
2023/11/07	2	73.30	0	0.00	73.10	2	6,402	0.03%
2023/11/06	0.5	73.64	0	0.00	74.00	0.5	6,719	0.01%
2023/11/03	0	0.00	10	72.10	71.50	-10	6,925	-0.14%
2023/11/01	0	0.00	1.5	68.69	68.80	-1.5	7,940	-0.02%
2023/10/31	0	0.00	0.1	69.50	68.30	-0.1	8,285	0.00%
2023/10/30	5	71.14	0	0.00	71.00	5	8,849	0.06%
2023/10/27	6	71.43	0	0.00	71.60	6	9,276	0.06%
2023/10/25	0.1	74.00	1	74.50	74.40	-1	10,192	-0.01%
2023/10/24	0.1	72.00	0	0.00	73.50	0.1	10,865	0.00%
2023/10/19	30	73.00	30.2	72.70	73.20	-0.2	13,301	0.00%
2023/10/18	0	0.00	6.1	73.66	72.30	-6.1	13,747	-0.04%
2023/10/17	0.1	76.59	0	0.00	75.50	0.1	13,995	0.00%
2023/10/16	0.2	76.70	606.4	76.30	77.00	-606.3	14,446	-4.20%	大賣/鉅額交易
2023/10/13	1.2	78.67	1	79.20	78.60	0.2	15,300	0.00%
2023/10/11	1	82.00	0	0.00	80.40	1	16,135	0.01%
2023/10/06	1.2	84.04	2	83.75	83.40	-0.9	16,790	-0.01%
2023/10/05	0	0.00	2	83.70	83.70	-2	17,274	-0.01%
2023/10/04	0	0.00	5	84.60	84.10	-5	17,509	-0.03%
2023/10/03	7	87.26	5	88.00	86.00	2	17,576	0.01%
2023/10/02	9.2	87.80	10	86.65	88.10	-0.8	17,706	0.00%
2023/09/26	0	0.00	3	83.60	81.80	-3	18,378	-0.02%
2023/09/25	1	82.60	4	82.83	83.00	-3	18,780	-0.02%
2023/09/22	0.1	80.50	1	81.50	81.90	-0.9	19,050	0.00%
2023/09/21	2	80.50	0.3	80.40	80.10	1.7	19,115	0.01%
2023/09/20	2.1	81.52	0	0.00	81.80	2.1	19,381	0.01%
2023/09/19	0.2	81.43	0.9	81.72	81.40	-0.8	19,879	0.00%
2023/09/18	0.1	82.80	0	0.00	82.40	0.1	20,145	0.00%
2023/09/15	3	84.57	2	84.90	84.90	1	20,188	0.00%
2023/09/14	0.1	84.90	8	85.60	84.90	-7.9	20,204	-0.04%
2023/09/13	1	83.30	2	84.50	83.70	-1	20,200	0.00%
2023/09/12	0	0.00	2	83.70	85.00	-2	20,271	-0.01%
2023/09/11	16	84.81	17	84.35	84.20	-1	20,356	0.00%
2023/09/08	4	87.95	4.6	88.48	87.70	-0.6	20,321	0.00%
2023/09/07	1	92.10	0	0.00	90.10	1	20,259	0.00%
2023/09/06	2.2	92.91	1.4	92.48	91.20	0.8	20,282	0.00%
2023/09/05	2	92.10	1.2	93.17	91.80	0.8	20,369	0.00%
2023/09/04	0	0.00	0.3	93.50	93.10	-0.3	20,553	0.00%
2023/09/01	7	96.51	5	96.90	94.50	2	20,677	0.01%
2023/08/31	2	92.25	10	93.77	98.20	-8	20,691	-0.04%
2023/08/30	2	95.05	0	0.00	93.80	2	20,605	0.01%
2023/08/29	6.3	95.71	6	94.38	95.30	0.3	20,782	0.00%
2023/08/28	4.2	96.17	2	96.50	95.30	2.2	21,316	0.01%
2023/08/25	2	98.70	3	98.80	98.80	-1	21,483	0.00%
2023/08/24	13.1	105.86	4	103.50	101.50	9.1	21,824	0.04%
2023/08/23	2.1	103.76	4.1	103.84	104.00	-2	21,785	-0.01%
2023/08/22	17.2	107.79	13.1	107.11	104.00	4.1	21,705	0.02%
2023/08/21	7.3	104.20	6	103.67	105.00	1.3	21,539	0.01%
2023/08/18	12.3	106.81	16	107.59	103.00	-3.7	21,420	-0.02%
2023/08/17	7.5	109.06	9.1	108.09	109.50	-1.6	21,153	-0.01%
2023/08/16	13.1	103.98	15	106.20	106.50	-2	20,815	-0.01%
2023/08/15	9.2	103.87	4	103.75	102.00	5.2	20,556	0.03%
2023/08/14	13.1	100.18	11	101.00	99.90	2.1	20,299	0.01%
2023/08/11	5	101.00	5	99.54	99.10	0	19,881	0.00%
2023/08/10	7	98.00	73.6	100.95	97.50	-66.6	19,595	-0.34%
2023/08/09	6.4	107.03	6	105.00	104.50	0.4	19,261	0.00%
2023/08/08	24.3	111.28	14.7	108.81	109.50	9.6	19,042	0.05%
2023/08/07	83.7	111.57	29.3	109.96	112.50	54.4	18,504	0.29%
2023/08/04	12.7	101.39	9.4	102.14	102.50	3.3	18,029	0.02%
2023/08/02	32.2	100.27	25.7	100.75	99.70	6.5	17,690	0.04%
2023/08/01	8.8	101.19	12.8	102.18	102.50	-4	17,099	-0.02%
2023/07/31	38.9	117.06	26.1	116.81	107.50	12.8	16,670	0.08%
2023/07/28	38.5	116.93	36	117.43	119.00	2.5	16,120	0.02%
2023/07/27	43.5	119.36	27	120.74	115.00	16.5	15,729	0.10%
2023/07/26	56	117.73	42.5	116.66	117.50	13.5	15,062	0.09%
2023/07/25	38.9	117.74	38.5	120.01	121.50	0.4	14,243	0.00%
2023/07/24	31.5	108.16	37.4	108.43	110.50	-5.9	13,443	-0.04%
2023/07/21	8.6	99.16	2.6	98.08	100.50	6	12,590	0.05%
2023/07/20	4.4	95.32	4	94.68	95.00	0.4	12,146	0.00%
2023/07/19	6.2	98.70	7.4	98.90	93.40	-1.2	11,865	-0.01%
2023/07/18	39	106.80	12	102.76	98.80	27	11,506	0.23%
2023/07/17	2	100.00	2	103.50	103.50	0	10,634	0.00%
2023/07/14	8.1	91.14	14.4	92.14	94.20	-6.3	10,327	-0.06%
2023/07/13	8.5	89.24	6.5	89.46	85.70	2	9,791	0.02%
2023/07/12	13.5	84.53	26.1	84.75	84.50	-12.6	9,092	-0.14%
2023/07/11	4	81.35	16	82.03	81.20	-12	8,627	-0.14%
2023/07/10	6.1	78.61	0	0.00	78.10	6.1	8,402	0.07%
2023/07/07	1	80.90	7	79.91	79.00	-6	8,428	-0.07%
2023/07/06	7	81.10	5	80.58	81.10	2	8,249	0.02%
2023/07/05	11	81.12	2	80.65	80.60	9	8,067	0.11%
2023/07/04	19	82.26	7.2	81.98	83.50	11.9	7,834	0.15%
2023/07/03	9	79.12	12	80.23	79.40	-3	7,335	-0.04%
2023/06/30	4	73.20	11	74.45	74.20	-7	6,909	-0.10%
2023/06/28	20	72.15	24	71.38	70.60	-4	6,543	-0.06%
2023/06/27	20	72.94	12	71.27	70.00	8	6,297	0.13%
2023/06/26	15	72.07	14	75.96	77.30	1	5,795	0.02%
2023/06/21	1	69.00	1	69.80	70.30	0	5,549	0.00%
2023/06/20	1	67.80	0	0.00	67.60	1	5,525	0.02%
2023/06/16	4	70.18	9	70.19	70.20	-5	5,611	-0.09%
2023/06/15	0	0.00	8.1	70.85	70.60	-8.1	5,533	-0.15%
2023/06/14	6	69.25	6	68.95	68.80	0	5,405	0.00%
2023/06/13	1.3	68.82	4	68.75	68.40	-2.8	5,364	-0.05%
2023/06/12	1	68.90	1	68.60	67.60	0	5,308	0.00%
2023/06/09	4.5	67.62	3	67.87	67.60	1.5	5,233	0.03%
2023/06/08	9	66.91	1	66.10	65.40	8	5,131	0.16%
2023/06/07	21.1	72.02	16	71.39	72.70	5.1	4,958	0.10%
2023/06/05	1	73.00	4	72.25	71.20	-3	4,753	-0.06%
2023/06/02	15.1	71.58	1	71.70	71.70	14.1	4,701	0.30%
2023/06/01	19.3	71.56	18	71.50	71.60	1.3	4,505	0.03%
2023/05/31	7	66.80	13	67.80	70.00	-6	3,946	-0.15%
2023/05/30	13	64.05	6	63.80	63.70	7	3,706	0.19%
2023/05/29	1	60.10	2.1	61.14	62.40	-1.1	3,288	-0.03%
2023/05/26	1	58.10	0	0.00	56.80	1	3,137	0.03%
2023/05/25	1	57.10	2	57.45	57.10	-1	3,166	-0.03%
2023/05/24	0	0.00	2	56.30	56.10	-2	3,175	-0.06%
2023/05/22	0	0.00	4	56.23	56.80	-4	3,170	-0.13%
2023/05/19	2	54.85	0	0.00	55.00	2	3,120	0.06%
2023/05/17	0	0.00	2	54.80	54.70	-2	3,181	-0.06%
2023/05/16	0	0.00	1	54.30	54.40	-1	3,195	-0.03%
2023/05/11	2	51.60	0	0.00	51.50	2	3,284	0.06%
2023/05/09	1	53.00	0	0.00	53.00	1	3,348	0.03%
2023/05/05	0	0.00	4	53.50	53.60	-4	3,443	-0.12%
2023/05/04	1	54.20	2	54.10	54.20	-1	3,458	-0.03%
2023/05/03	4	54.45	0	0.00	54.40	4	3,471	0.12%
2023/05/02	2	55.20	6	55.00	55.00	-4	3,518	-0.11%
2023/04/27	2	53.70	1	53.40	53.50	1	3,525	0.03%
2023/04/26	0	0.00	1	52.50	53.40	-1	3,536	-0.03%
2023/04/25	6.1	54.00	1	53.70	53.80	5.1	3,546	0.14%
2023/04/24	1	54.60	0	0.00	54.60	1	3,568	0.03%
2023/04/21	5	53.22	14	53.94	52.80	-9	3,566	-0.25%
2023/04/20	3	57.20	2	58.50	57.20	1	3,431	0.03%
2023/04/19	1	59.30	0	0.00	59.00	1	3,396	0.03%
2023/04/18	0	0.00	2	58.20	58.30	-2	3,353	-0.06%
2023/04/17	1	57.50	0	0.00	57.60	1	3,326	0.03%
2023/04/14	5.1	58.87	0	0.00	57.40	5.1	3,303	0.15%
2023/04/12	3	59.60	1.1	59.21	59.30	1.9	3,205	0.06%
2023/04/11	0	0.00	8	57.84	58.00	-8	3,061	-0.26%
2023/04/10	1	57.30	0	0.00	57.00	1	3,035	0.03%
2023/04/06	6	57.00	0	0.00	57.40	6	3,004	0.20%
2023/03/31	1	57.81	0	0.00	57.90	1	2,974	0.03%
2023/03/30	0	0.00	6	58.00	57.70	-6	2,953	-0.20%
2023/03/29	0	57.60	0	0.00	57.40	0	2,922	0.00%
2023/03/28	0	0.00	1	56.80	57.40	-1	2,912	-0.03%
2023/03/27	3	58.80	1	59.10	58.20	2	2,845	0.07%
2023/03/24	1	56.90	2	58.10	58.90	-1	2,787	-0.04%
2023/03/23	2.1	57.55	0	0.00	57.20	2.1	2,719	0.08%
2023/03/22	1	56.60	6.1	56.69	57.60	-5.1	2,662	-0.19%
2023/03/21	3	55.67	4	56.75	55.70	-1	2,579	-0.04%
2023/03/20	0	0.00	10	54.20	54.20	-10	2,461	-0.41%
2023/03/17	0	0.00	1	53.00	53.30	-1	2,413	-0.04%
2023/03/16	2	52.00	0	0.00	52.00	2	2,357	0.08%
2023/03/15	6	52.43	0	0.00	52.00	6	2,298	0.26%
2023/03/14	2	52.80	2	52.90	53.00	0	2,265	0.00%
2023/03/13	0	0.00	2	53.00	53.30	-2	2,237	-0.09%
2023/03/10	3	52.90	1	52.50	52.70	2	2,168	0.09%
2023/03/09	1	54.00	0	0.00	53.90	1	2,101	0.05%
2023/03/08	1	54.50	4	53.95	53.50	-3	2,067	-0.15%
2023/03/07	7	53.14	1	53.30	53.50	6	2,023	0.30%
2023/03/06	6	53.70	3	53.63	53.90	3	1,952	0.15%
2023/03/03	4	51.93	4	52.33	52.50	0	1,877	0.00%
2023/03/02	2	50.90	1	50.80	51.20	1	1,785	0.06%
2023/03/01	2	49.45	1	49.80	50.60	1	1,728	0.06%
2023/02/24	4	48.83	2	48.78	48.85	2	1,640	0.12%
2023/02/23	1	49.50	5	50.08	50.00	-4	1,577	-0.25%
2023/02/22	6	48.54	4	48.83	49.50	2	1,512	0.13%
2023/02/20	0.1	48.05	1	48.10	48.05	-1	1,440	-0.07%
2023/02/16	2	47.35	1	47.55	47.55	1	1,411	0.07%
2023/02/15	11	46.92	1	46.85	46.85	10	1,390	0.72%
2023/02/14	1	48.20	0	0.00	47.85	1	1,329	0.08%
2023/02/13	2	47.53	3	47.80	47.85	-1	1,314	-0.08%
2023/02/10	2	47.33	0	0.00	47.00	2	1,293	0.15%
2023/02/09	0	0.00	6	47.14	47.30	-6	1,228	-0.49%
2023/02/08	6	46.73	1	47.00	46.70	5	1,176	0.43%
2023/02/07	1	45.95	0	0.00	46.15	1	1,104	0.09%
2023/02/06	4	46.10	5	46.38	46.15	-1	1,077	-0.09%
2023/02/03	2	44.95	0	0.00	44.95	2	981	0.20%
2023/02/02	3	44.87	0	0.00	44.75	3	948	0.32%
2023/02/01	3	44.63	3	44.60	44.75	0	918	0.00%
2023/01/31	3	44.25	7	44.22	44.60	-4	897	-0.45%
2023/01/30	6	43.85	0	0.00	43.85	6	844	0.71%
2023/01/17	3	43.05	0	0.00	43.05	3	811	0.37%
2023/01/16	0	0.00	2	43.10	42.90	-2	798	-0.25%
2023/01/13	1	42.95	8	42.90	42.85	-7	781	-0.90%
2023/01/12	2	42.80	4	42.50	42.70	-2	744	-0.27%
2023/01/11	13	41.95	3.1	41.80	41.80	10	686	1.45%
2023/01/03	0	0.00	1	40.25	40.10	-1	713	-0.14%
2022/12/20	0	0.00	1	40.75	40.00	-1	795	-0.13%
2022/12/01	1	41.50	0	0.00	41.05	1	826	0.12%
2022/11/08	0	0.00	2	39.95	39.50	-2	1,382	-0.14%
2022/11/04	0	0.00	1	39.00	38.85	-1	1,394	-0.07%
2022/10/28	0	0.00	1	37.40	37.40	-1	1,564	-0.06%
2022/10/27	2	37.30	2	37.70	37.75	0	1,601	0.00%
2022/10/14	2	37.75	2	37.70	37.65	0	1,893	0.00%
2022/09/30	1	37.35	0	0.00	37.80	1	2,240	0.04%
2022/09/26	1	38.50	0	0.00	38.05	1	2,367	0.04%
2022/09/23	5	39.80	0	0.00	39.60	5	2,359	0.21%
2022/09/07	2	40.80	0	0.00	41.00	2	2,287	0.09%
2022/09/06	1.1	41.34	0	0.00	40.85	1.1	2,276	0.05%
2022/09/05	0	0.00	3	42.70	42.50	-3	2,230	-0.13%
2022/09/02	2	44.45	0	0.00	43.40	2	2,203	0.09%
2022/09/01	3	43.60	1	43.60	43.75	2	2,148	0.09%
2022/08/31	1	44.20	13	45.03	44.30	-12	2,105	-0.57%
2022/08/30	16	44.41	2	43.85	44.65	14	2,008	0.70%
2022/08/22	0	0.00	1	41.80	41.40	-1	1,767	-0.06%
2022/08/19	0	0.00	5	42.60	42.55	-5	1,739	-0.29%
2022/08/16	1	41.20	0	0.00	41.30	1	1,687	0.06%
2022/08/09	0	0.00	1	40.95	40.90	-1	1,640	-0.06%
2022/08/08	1	42.80	0	0.00	42.45	1	1,584	0.06%
2022/08/03	0	0.00	1	40.85	41.30	-1	1,489	-0.07%
2022/08/02	5	42.10	5.1	41.41	41.85	-0.1	1,464	0.00%
2022/07/29	0	0.00	2	41.00	41.05	-2	1,405	-0.14%
2022/07/28	0	0.00	6	40.70	40.65	-6	1,394	-0.43%
2022/07/25	6.1	40.58	0	0.00	40.60	6.1	1,321	0.46%
2022/07/22	2	42.15	5	42.25	42.25	-3	1,275	-0.24%
2022/07/20	1	42.70	0	0.00	41.60	1	1,229	0.08%
2022/07/14	1	41.40	1	41.10	41.20	0	1,117	0.00%
2022/07/12	0	0.00	2	39.95	39.85	-2	1,067	-0.19%
2022/07/08	5	40.60	6	40.40	40.75	-1	1,023	-0.10%
2022/07/07	3	39.32	6	40.33	40.50	-3	848	-0.35%
2022/07/01	2	36.20	0	0.00	36.20	2	765	0.26%
2022/06/23	0	0.00	2	37.70	37.30	-2	837	-0.24%
2022/06/22	0	0.00	1	37.90	37.35	-1	875	-0.11%
2022/06/21	10	37.65	10	37.95	37.90	0	933	0.00%
2022/06/20	20	37.80	0	0.00	37.30	20	977	2.05%
2022/06/15	0	0.00	1	39.15	39.25	-1	1,023	-0.10%
2022/06/14	1	38.90	0	0.00	39.05	1	1,042	0.10%
2022/06/01	1	39.55	0	0.00	39.55	1	1,154	0.09%
2022/05/30	1	39.00	0	0.00	39.00	1	1,176	0.08%
2022/05/24	5	38.05	0	0.00	37.90	5	1,268	0.39%
2022/04/25	0	0.00	2	40.30	40.40	-2	1,604	-0.12%
2022/04/11	0	0.00	2	41.85	41.05	-2	1,943	-0.10%
2022/04/01	1	43.50	0	0.00	43.70	1	2,288	0.04%
2022/03/28	0	0.00	1	44.50	44.55	-1	2,753	-0.04%
2022/03/24	0	0.00	5	43.67	44.90	-5	2,830	-0.18%
2022/03/23	3	43.17	0	0.00	42.95	3	2,858	0.10%
2022/03/21	3	43.20	74	42.90	43.30	-71	3,177	-2.23%
2022/02/24	2	45.95	4	45.08	44.10	-2	3,948	-0.05%
2022/02/23	1	46.20	0	0.00	46.55	1	3,921	0.03%
2022/02/22	1	46.10	2	45.70	46.45	-1	3,944	-0.03%
2022/02/17	1	46.70	0	0.00	46.80	1	3,937	0.03%
2022/02/10	2	46.25	0	0.00	46.80	2	4,072	0.05%
2022/02/07	3	44.70	0	0.00	45.50	3	4,121	0.07%
2022/01/25	2	44.30	0	0.00	44.15	2	4,134	0.05%
2022/01/24	0	0.00	0.3	43.44	45.00	-0.3	4,127	-0.01%
2022/01/21	1.3	44.97	0	0.00	45.00	1.3	4,114	0.03%
2022/01/20	0	0.00	1	45.20	45.30	-1	4,120	-0.02%
2022/01/14	1	43.85	2	43.60	43.85	-1	4,130	-0.02%
2022/01/13	1	44.40	0	0.00	44.60	1	4,109	0.02%
2022/01/11	2	44.40	0	0.00	44.65	2	4,126	0.05%
2022/01/10	1	45.00	0	0.00	45.55	1	4,082	0.02%
2022/01/07	1	45.10	1	45.30	45.45	0	4,063	0.00%
2022/01/05	1	47.60	2	46.85	46.85	-1	3,927	-0.03%
2022/01/04	3	47.40	1	47.30	47.25	2	3,879	0.05%
2021/12/30	4	49.68	0	0.00	48.65	4	3,768	0.11%
2021/12/29	0	0.00	2	48.98	48.85	-2	3,661	-0.05%
2021/12/28	0	0.00	6	49.08	49.40	-6	3,606	-0.17%
2021/12/27	4	49.45	21	49.24	49.10	-17	3,453	-0.49%
2021/12/24	1	46.40	0	0.00	46.45	1	3,066	0.03%
2021/12/21	10	45.90	23	45.87	46.05	-13	2,936	-0.44%
2021/12/20	3	45.45	25	46.25	45.85	-22	2,898	-0.76%
2021/12/17	20	45.00	5	45.14	45.00	15	2,803	0.54%
2021/12/16	1	45.90	1	46.20	45.90	0	2,713	0.00%
2021/12/15	34	45.15	37.1	46.26	46.20	-3.1	2,596	-0.12%
2021/12/14	17	44.65	10	45.04	45.95	7	2,332	0.30%
2021/12/13	0	0.00	2	44.55	44.80	-2	2,210	-0.09%
2021/12/10	22	44.41	8	44.76	45.00	14	2,094	0.67%
2021/12/09	1	43.05	0	0.00	42.80	1	1,918	0.05%
2021/12/08	2	43.00	0	0.00	42.80	2	1,882	0.11%
2021/12/07	0	0.00	2	43.20	43.15	-2	1,834	-0.11%
2021/12/06	0	0.00	7	43.31	43.50	-7	1,775	-0.39%
2021/12/03	10	42.42	1	42.60	42.90	9	1,709	0.53%
2021/12/02	1	41.55	0	0.00	41.75	1	1,563	0.06%
2021/12/01	1	40.25	11	41.03	41.00	-10	1,507	-0.66%
2021/11/22	0	0.00	1	40.45	40.40	-1	1,302	-0.08%
2021/11/19	1	40.45	1	40.65	39.80	0	1,282	0.00%
2021/11/16	0	0.00	1	40.20	39.50	-1	1,225	-0.08%
2021/11/15	1	39.65	1	39.80	39.55	0	1,202	0.00%
2021/11/10	2	39.68	0	0.00	39.25	2	1,050	0.19%
2021/10/29	1	38.65	0	0.00	38.65	1	783	0.13%
2021/10/04	0	0.00	10	34.90	34.70	-10	747	-1.34%
2021/09/30	0	0.00	1	36.20	36.35	-1	837	-0.12%
2021/09/29	0	0.00	1	35.95	35.90	-1	863	-0.12%
2021/09/14	0.1	35.75	0	0.00	35.75	0.1	1,061	0.01%
2021/09/07	1	35.40	1	35.35	35.70	0	1,191	0.00%
2021/08/18	2	34.83	0	0.00	36.10	2	1,585	0.13%
2021/08/17	1.3	35.12	0	0.00	35.05	1.3	1,620	0.08%
2021/08/09	1	37.50	0	0.00	37.15	1	1,819	0.05%
2021/08/05	1	37.40	0	0.00	37.20	1	1,929	0.05%
2021/07/29	2	37.80	0	0.00	37.85	2	2,470	0.08%
2021/07/28	1	37.60	1	37.80	37.70	0	2,546	0.00%
2021/07/23	0	0.00	1	38.05	38.60	-1	3,458	-0.03%
2021/07/21	0.5	37.60	7	37.60	37.85	-6.5	4,333	-0.15%
2021/07/08	4	38.45	0	0.00	38.30	4	5,300	0.08%
2021/07/06	6	40.15	0	0.00	39.80	6	5,464	0.11%
2021/06/21	10	40.00	0	0.00	39.80	10	6,742	0.15%
2021/06/16	1	41.50	0	0.00	41.00	1	6,829	0.01%
2021/06/15	0	0.00	2	41.55	41.45	-2	6,814	-0.03%
2021/06/11	1	39.95	1	40.05	39.95	0	6,807	0.00%
2021/06/10	1	40.25	2	40.05	40.05	-1	6,831	-0.01%
2021/06/02	1	42.05	0	0.00	41.50	1	6,834	0.01%
2021/06/01	1	41.55	0	0.00	42.95	1	6,761	0.01%
2021/05/28	1	40.65	0	0.00	40.80	1	6,678	0.01%
2021/05/25	5	40.50	2	40.60	40.25	3	6,811	0.04%
2021/05/19	2	38.90	0	0.00	39.15	2	7,246	0.03%
2021/05/17	3	36.70	0	0.00	36.00	3	7,207	0.04%
2021/05/13	0.1	39.10	5	38.40	38.70	-4.9	7,120	-0.07%
2021/05/12	3	37.40	8	40.14	38.80	-5	7,061	-0.07%
2021/05/07	0	0.00	1	45.40	46.15	-1	6,793	-0.01%
2021/05/06	3	44.23	0	0.00	45.45	3	6,772	0.04%
2021/05/05	2	47.65	0	0.00	45.85	2	6,641	0.03%
2021/05/04	0	0.00	5	48.45	46.90	-5	6,655	-0.08%
2021/05/03	9	51.92	4	50.96	50.60	5	6,480	0.08%
2021/04/29	25	53.14	20	53.85	54.00	5	6,268	0.08%
2021/04/28	10	51.38	4	51.53	51.50	6	5,914	0.10%
2021/04/27	14	52.28	3	51.97	52.90	11	5,973	0.18%
2021/04/26	1	49.50	1	51.30	51.30	0	5,286	0.00%
2021/04/22	0	0.00	7	48.64	47.40	-7	4,985	-0.14%
2021/04/21	0	0.00	3.3	46.48	48.10	-3.3	4,755	-0.07%
2021/04/20	0	0.00	6	45.12	45.15	-6	4,552	-0.13%
2021/04/19	0.1	44.70	1	45.00	45.00	-0.9	4,541	-0.02%
2021/04/16	1	45.40	0	0.00	45.45	1	4,530	0.02%
2021/04/15	0	0.00	2	45.20	45.65	-2	4,546	-0.04%
2021/04/14	4	44.56	7	44.53	44.60	-3	4,524	-0.07%
2021/04/13	0	0.00	2	47.25	45.70	-2	4,463	-0.04%
2021/04/12	3	47.53	3	47.85	47.85	0	4,439	0.00%
2021/04/09	12	47.74	21	47.15	47.00	-9	4,321	-0.21%
2021/04/08	9.3	45.94	1	46.35	47.95	8.3	3,936	0.21%
2021/04/07	0	0.00	3	43.30	43.60	-3	3,677	-0.08%
2021/04/06	0	0.00	5	42.68	42.60	-5	3,617	-0.14%
2021/04/01	0	0.00	1	43.30	43.00	-1	3,565	-0.03%
2021/03/31	0	0.00	2	42.40	42.60	-2	3,299	-0.06%
2021/03/29	6	40.60	1	41.60	41.50	5	3,283	0.15%
2021/03/26	0	0.00	1	40.95	40.95	-1	3,408	-0.03%
2021/03/23	2	40.58	0	0.00	40.10	2	3,351	0.06%
2021/03/22	2	40.85	0	0.00	40.85	2	3,334	0.06%
2021/03/17	1	40.00	0	0.00	40.15	1	3,410	0.03%
2021/03/11	8	39.08	0	0.00	39.20	8	3,802	0.21%
2021/03/10	0	0.00	3	38.93	38.80	-3	3,820	-0.08%
2021/03/08	2	39.13	0	0.00	39.10	2	3,831	0.05%
2021/02/26	0	0.00	2	40.35	40.35	-2	3,836	-0.05%
2021/02/25	3	40.82	12	41.00	40.25	-9	3,854	-0.23%
2021/02/24	0	0.00	1	41.55	40.65	-1	3,851	-0.03%
2021/02/23	12	40.22	4	41.88	43.50	8	3,745	0.21%
2021/02/19	1	38.90	0	0.00	39.40	1	3,735	0.03%
2021/02/18	0	0.00	1	38.60	38.45	-1	3,809	-0.03%
2021/02/17	2	37.80	2	38.35	38.35	0	3,821	0.00%
2021/02/05	0	0.00	2	38.00	38.05	-2	3,832	-0.05%
2021/02/03	0	0.00	2	37.95	37.95	-2	4,001	-0.05%
2021/02/02	0	0.00	2	38.45	38.00	-2	4,051	-0.05%
2021/02/01	2	38.00	0	0.00	38.20	2	4,040	0.05%
2021/01/29	0	0.00	5	38.35	38.35	-5	4,041	-0.12%
2021/01/28	1	39.10	0	0.00	39.05	1	4,029	0.02%
2021/01/27	0	0.00	1	39.75	39.75	-1	3,981	-0.03%
2021/01/26	0	0.00	2	40.15	39.40	-2	3,960	-0.05%
2021/01/22	2	39.80	22	39.35	39.85	-20	3,840	-0.52%
2021/01/21	4	39.96	3	39.45	39.95	1	3,807	0.03%
2021/01/20	4	39.55	2	39.50	39.00	2	3,713	0.05%
2021/01/19	1	38.20	1	39.00	39.00	0	3,502	0.00%
2021/01/18	1	37.95	0	0.00	38.10	1	3,471	0.03%
2021/01/13	20	37.65	0	0.00	37.65	20	3,430	0.58%
2021/01/11	3	38.80	0	0.00	38.05	3	3,405	0.09%
2021/01/08	2	38.65	3	38.40	38.65	-1	3,397	-0.03%
2021/01/07	5	39.20	2	39.35	39.35	3	3,387	0.09%
2021/01/06	0	0.00	1	39.10	39.10	-1	3,407	-0.03%
2021/01/05	1	39.35	4	39.91	39.95	-3	3,387	-0.09%
2021/01/04	1	38.80	0	0.00	38.45	1	3,346	0.03%
2020/12/31	1	38.95	0	0.00	38.90	1	3,376	0.03%
2020/12/28	0	0.00	4	39.40	39.40	-4	3,369	-0.12%
2020/12/25	0	0.00	6	39.02	39.10	-6	3,359	-0.18%
2020/12/23	2	39.10	0	0.00	39.05	2	3,336	0.06%
2020/12/22	1	39.50	3	38.47	37.60	-2	3,260	-0.06%
2020/12/18	1	39.15	2	38.90	38.90	-1	3,096	-0.03%
2020/12/17	0	0.00	1	39.25	39.25	-1	3,133	-0.03%
2020/12/14	0	0.00	4	40.53	40.20	-4	3,235	-0.12%
2020/12/11	4	41.03	0	0.00	39.70	4	3,239	0.12%
2020/12/10	2	41.65	9	41.24	41.50	-7	3,150	-0.22%
2020/12/09	0	0.00	7	39.62	40.25	-7	2,888	-0.24%
2020/12/08	0	0.00	1	38.10	37.95	-1	2,914	-0.03%
2020/12/07	0	0.00	2	38.40	38.25	-2	2,954	-0.07%
2020/12/04	1	38.75	0	0.00	38.85	1	3,010	0.03%
2020/12/01	1	38.85	0	0.00	38.80	1	3,166	0.03%
2020/11/30	0	0.00	3	39.20	39.50	-3	3,244	-0.09%
2020/11/27	0	0.00	2	38.75	38.75	-2	3,330	-0.06%
2020/11/25	0	0.00	4	38.73	38.50	-4	3,684	-0.11%
2020/11/24	2	38.88	1	38.65	38.45	1	3,766	0.03%
2020/11/23	0	0.00	12	39.08	38.80	-12	3,884	-0.31%
2020/11/20	13	39.32	0	0.00	39.45	13	4,026	0.32%
2020/11/19	1	39.00	8	39.23	39.55	-7	4,407	-0.16%
2020/11/18	0	0.00	9	37.85	38.00	-9	4,841	-0.19%
2020/11/17	5	36.74	1	37.10	36.10	4	5,086	0.08%
2020/11/16	4	37.73	0	0.00	37.65	4	5,514	0.07%
2020/11/13	4	37.91	1	37.70	38.00	3	5,769	0.05%
2020/11/12	9	38.81	9	39.21	38.20	0	5,849	0.00%
2020/11/11	0	0.00	0.1	37.60	37.25	-0.1	5,701	0.00%
2020/11/09	0	0.00	1	36.60	36.60	-1	5,670	-0.02%
2020/11/06	5	36.90	0	0.00	36.65	5	5,700	0.09%
2020/11/05	0	0.00	1	36.75	37.00	-1	5,730	-0.02%
2020/11/03	0	0.00	1	36.00	35.90	-1	5,783	-0.02%
2020/11/02	0	0.00	50	35.29	35.30	-50	5,817	-0.86%
2020/10/29	0	0.00	5	36.00	36.40	-5	6,145	-0.08%
2020/10/28	2	36.73	0	0.00	36.70	2	6,240	0.03%
2020/10/26	0.1	36.55	0	0.00	36.60	0.1	6,274	0.00%
2020/10/23	2	36.78	0	0.00	36.95	2	6,297	0.03%
2020/10/21	2	37.10	0	0.00	36.70	2	6,370	0.03%
2020/10/16	1	36.30	2	36.45	36.00	-1	6,449	-0.02%
2020/10/15	2	37.83	0	0.00	36.70	2	6,454	0.03%
2020/10/14	8	38.04	5	37.85	37.75	3	6,469	0.05%
2020/10/13	5	37.10	2	38.00	38.00	3	6,484	0.05%
2020/10/08	19	37.82	7	37.20	37.00	12	6,540	0.18%
2020/10/05	35	36.91	1	37.00	37.00	34	6,697	0.51%
2020/09/29	2	36.10	0	0.00	36.15	2	6,882	0.03%
2020/09/28	0	0.00	5	35.45	36.15	-5	6,934	-0.07%
2020/09/25	6	35.18	22	35.81	35.05	-16	6,999	-0.23%
2020/09/24	1	36.50	1	37.45	36.50	0	7,014	0.00%
2020/09/22	2	37.48	3	37.38	38.25	-1	7,063	-0.01%
2020/09/21	19	38.17	0	0.00	37.95	19	7,059	0.27%
2020/09/17	0	0.00	4	38.50	38.55	-4	7,215	-0.06%
2020/09/16	0	0.00	2	39.30	39.00	-2	7,713	-0.03%
2020/09/15	3	39.63	4	39.55	39.45	-1	7,729	-0.01%
2020/09/14	2	39.65	0	0.00	39.85	2	7,713	0.03%
2020/09/11	2	39.88	0	0.00	39.30	2	7,851	0.03%
2020/09/08	1	40.55	1	40.55	40.95	0	8,363	0.00%
2020/09/07	1	40.05	1	41.10	40.00	0	8,563	0.00%
2020/09/04	1	41.85	2	41.75	41.60	-1	9,341	-0.01%
2020/09/03	4	41.88	2	41.70	41.65	2	9,317	0.02%
2020/09/02	2	42.95	0	0.00	43.00	2	9,204	0.02%
2020/09/01	8	42.50	4	42.05	42.45	4	9,089	0.04%
2020/08/31	7	43.14	4	42.96	43.90	3	8,929	0.03%
2020/08/28	17	41.94	15	42.09	41.00	2	8,733	0.02%
2020/08/27	5	42.83	1	42.80	42.80	4	8,647	0.05%
2020/08/26	4	42.45	1	43.00	43.50	3	8,502	0.04%
2020/08/25	53	43.22	51	42.71	43.10	2	8,357	0.02%
2020/08/24	13	42.01	9	41.24	42.95	4	7,871	0.05%
2020/08/21	0	0.00	5	38.55	39.05	-5	7,301	-0.07%
2020/08/20	14	35.73	22	35.72	35.50	-8	6,979	-0.11%
2020/08/19	0	0.00	1	36.05	36.05	-1	6,532	-0.02%
2020/08/18	0	0.00	1	34.70	34.65	-1	6,278	-0.02%
2020/08/14	0	0.00	2	33.10	33.20	-2	6,181	-0.03%
2020/08/13	1	34.25	0	0.00	33.20	1	6,184	0.02%
2020/08/12	0	0.00	1	33.00	33.80	-1	6,205	-0.02%
2020/08/10	4	34.80	0	0.00	34.60	4	6,221	0.06%
2020/08/07	1	34.70	1	34.20	34.70	0	6,292	0.00%
2020/08/06	1	34.95	0	0.00	34.65	1	6,272	0.02%
2020/08/05	1	35.40	0	0.00	35.30	1	6,262	0.02%
2020/08/04	16	35.41	1	36.00	35.85	15	6,249	0.24%
2020/08/03	0	0.00	11	36.00	36.00	-11	6,015	-0.18%
2020/07/29	0	0.00	1	31.80	31.95	-1	6,089	-0.02%
2020/07/28	1	31.10	20	31.20	30.20	-19	6,121	-0.31%
2020/07/27	1	31.60	0	0.00	31.50	1	6,178	0.02%
2020/07/24	1	33.40	0	0.00	32.65	1	6,503	0.02%
2020/07/23	11	34.02	0	0.00	33.90	11	6,700	0.16%
2020/07/22	0	0.00	7	33.74	34.05	-7	6,698	-0.10%
2020/07/20	3	31.87	0	0.00	32.30	3	6,638	0.05%
2020/07/17	3	32.50	2	32.35	32.20	1	6,611	0.02%
2020/07/16	1	33.50	1	34.15	33.45	0	6,587	0.00%
2020/07/15	4	35.78	0	0.00	35.35	4	6,546	0.06%
2020/07/14	1	35.85	0	0.00	35.85	1	6,506	0.02%
2020/07/13	0	0.00	6	36.05	35.75	-6	6,478	-0.09%
2020/07/10	1	35.60	1	35.25	34.70	0	6,414	0.00%
2020/07/07	3	34.70	2	34.60	34.55	1	6,208	0.02%
2020/07/06	2	34.60	0	0.00	34.90	2	6,274	0.03%
2020/07/03	1	34.25	0	0.00	34.50	1	6,281	0.02%
2020/07/02	0	0.00	5	34.10	34.15	-5	6,238	-0.08%
2020/06/30	5	33.92	1	34.50	33.95	4	6,164	0.06%
2020/06/29	5	34.23	9	34.21	33.75	-4	6,150	-0.07%
2020/06/24	0	0.00	2	33.80	33.60	-2	6,046	-0.03%
2020/06/23	66	34.85	78	34.39	34.50	-12	5,946	-0.20%
2020/06/18	7	27.16	29	27.35	27.90	-22	5,373	-0.41%
2020/06/17	40	26.22	4	26.04	26.25	36	5,211	0.69%
2020/06/16	16	25.36	6	25.86	25.60	10	5,102	0.20%
2020/06/15	12	24.21	21	24.57	24.00	-9	4,913	-0.18%
2020/06/12	48	26.45	71	26.29	26.30	-23	4,498	-0.51%
2020/06/11	91	27.27	64	26.47	27.30	27	4,282	0.63%
2020/06/10	6	26.05	0	0.00	26.05	6	3,449	0.17%
2020/06/08	5	32.10	0	0.00	32.10	5	3,506	0.14%
2020/06/05	0	0.00	2	35.70	35.65	-2	3,510	-0.06%
2020/06/04	1	35.65	0	0.00	35.50	1	3,538	0.03%
2020/06/01	2	35.90	0	0.00	35.85	2	3,489	0.06%
2020/05/27	0	0.00	15	35.60	35.05	-15	3,406	-0.44%
2020/05/26	8	36.01	28	36.03	35.45	-20	3,419	-0.58%
2020/05/22	1	34.50	0	0.00	34.15	1	3,306	0.03%
2020/05/21	1	35.10	0	0.00	34.95	1	3,311	0.03%
2020/05/19	6	34.18	1	34.75	34.00	5	3,292	0.15%
2020/05/18	9	34.00	2	34.15	33.85	7	3,268	0.21%
2020/05/15	11	35.57	1	36.20	34.70	10	3,301	0.30%
2020/05/14	7	36.47	15	35.43	35.10	-8	3,294	-0.24%
2020/05/13	10	34.40	0	0.00	34.75	10	3,204	0.31%
2020/05/11	5	34.50	0	0.00	34.50	5	3,219	0.16%
2020/05/06	22	36.95	26	36.29	35.40	-4	3,159	-0.13%
2020/05/05	10	35.45	13	35.90	36.10	-3	3,052	-0.10%
2020/05/04	1	34.40	3	34.00	35.55	-2	3,019	-0.07%
2020/04/30	7	35.58	0	0.00	35.35	7	2,980	0.23%
2020/04/29	27	36.70	28	37.56	36.20	-1	2,924	-0.03%
2020/04/28	3	33.82	1	34.30	35.00	2	2,631	0.08%
2020/04/22	0	0.00	2	31.05	31.85	-2	2,628	-0.08%
2020/04/21	0	0.00	5	31.82	30.90	-5	2,898	-0.17%
2020/04/15	0	0.00	2	31.78	31.80	-2	3,308	-0.06%
2020/04/13	10	32.15	10	31.70	31.70	0	3,740	0.00%
2020/04/09	4	31.50	0	0.00	30.80	4	3,728	0.11%
2020/04/06	2	27.80	0	0.00	28.00	2	3,616	0.06%
2020/03/27	0	0.00	2	26.15	25.60	-2	3,776	-0.05%
2020/03/26	2	25.40	2	25.60	25.50	0	3,773	0.00%
2020/03/25	1	25.00	0	0.00	25.20	1	3,773	0.03%
2020/03/24	7	24.80	0	0.00	24.80	7	3,748	0.19%
2020/03/23	0	0.00	1	22.20	23.75	-1	3,741	-0.03%
2020/03/19	1	21.15	0	0.00	21.20	1	3,730	0.03%
2020/03/17	1	23.65	0	0.00	22.65	1	3,725	0.03%
2020/03/13	0	0.00	9	24.62	25.20	-9	3,744	-0.24%
2020/03/12	12	27.68	0	0.00	26.95	12	3,699	0.32%
2020/03/10	10	29.09	8	28.68	29.70	2	3,673	0.05%
2020/03/09	9	30.34	0	0.00	30.00	9	3,644	0.25%
2020/03/02	1	31.05	0	0.00	30.80	1	3,909	0.03%
2020/02/27	4	31.50	0	0.00	31.20	4	3,990	0.10%
2020/02/17	0	0.00	2	33.75	33.70	-2	3,981	-0.05%
2020/02/13	5	32.78	0	0.00	32.35	5	4,016	0.12%
2020/02/07	2	32.45	0	0.00	32.00	2	4,079	0.05%
2020/02/06	1	33.10	0	0.00	32.65	1	4,100	0.02%
2020/02/03	3	31.43	2	31.75	32.65	1	4,226	0.02%
2020/01/30	0	0.00	3	31.28	31.25	-3	4,379	-0.07%
2020/01/20	0	0.00	2	34.70	34.70	-2	4,417	-0.05%
2020/01/17	7	35.28	3	34.95	35.00	4	4,515	0.09%
2020/01/16	3	35.50	5	35.50	35.60	-2	4,855	-0.04%
2020/01/15	48	35.54	46	34.81	34.70	2	5,171	0.04%
2020/01/14	12	32.83	5	32.80	33.40	7	5,076	0.14%
2020/01/13	1	30.60	6	32.18	32.20	-5	5,014	-0.10%
2020/01/10	11	30.35	31	30.40	30.50	-20	4,919	-0.41%
2020/01/09	12	30.53	5	30.50	30.45	7	4,821	0.15%
2020/01/08	14	30.20	4	30.15	30.00	10	4,622	0.22%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	100	41.00	0	0.00	40.65	100	4,180	2.39%
2020/01/02	1	41.90	0	0.00	41.75	1	4,145	0.02%
2019/12/31	0	0.00	1	41.70	41.55	-1	4,125	-0.02%
2019/12/30	0	0.00	1	42.15	42.20	-1	4,130	-0.02%
2019/12/27	3	42.77	7	40.91	42.65	-4	4,072	-0.10%
2019/12/26	3	39.90	0	0.00	40.00	3	3,882	0.08%
2019/12/25	4	40.01	2	40.30	40.00	2	3,891	0.05%
2019/12/24	2	40.70	0	0.00	40.50	2	3,938	0.05%
2019/12/23	0	0.00	5	40.65	40.95	-5	3,939	-0.13%
2019/12/20	0	0.00	5	40.45	40.15	-5	3,941	-0.13%
2019/12/19	5	40.15	0	0.00	40.00	5	3,944	0.13%
2019/12/18	1	40.10	0	0.00	39.90	1	3,977	0.03%
2019/12/17	5	39.95	0	0.00	39.95	5	3,994	0.13%
2019/12/12	58	40.80	0	0.00	40.65	58	4,091	1.42%
2019/12/11	0	0.00	8	41.55	41.55	-8	4,140	-0.19%
2019/12/09	0	0.00	50	41.53	41.00	-50	4,242	-1.18%
2019/12/04	0	0.00	1	40.20	40.60	-1	4,459	-0.02%
2019/12/02	0	0.00	1	39.80	40.55	-1	4,846	-0.02%
2019/11/18	0	0.00	1	38.40	38.55	-1	5,047	-0.02%
2019/11/14	0	0.00	1	39.20	39.00	-1	5,153	-0.02%
2019/11/13	0	0.00	1	39.60	39.50	-1	5,170	-0.02%
2019/11/12	11	39.14	10	38.90	38.95	1	5,152	0.02%
2019/11/11	0	0.00	2	38.55	38.45	-2	5,165	-0.04%
2019/11/08	0	0.00	2	37.65	37.70	-2	5,118	-0.04%
2019/11/06	0	0.00	4	36.86	36.60	-4	5,201	-0.08%
2019/11/05	1	36.70	0	0.00	36.70	1	5,262	0.02%
2019/11/04	0	0.00	2	37.70	37.45	-2	5,350	-0.04%
2019/10/31	13	37.02	13	37.33	37.80	0	5,524	0.00%
2019/10/30	4	36.40	1	36.70	36.30	3	5,454	0.06%
2019/10/29	171	36.39	3	36.07	36.80	168	5,455	3.08%	大買/鉅額交易
2019/10/28	200	39.47	3	39.25	39.00	197	5,473	3.60%	大買/鉅額交易
2019/10/25	217	39.97	2	39.75	39.65	215	5,471	3.93%	大買/鉅額交易
2019/10/24	57	40.09	13	40.02	41.05	44	5,478	0.80%
2019/10/23	12	42.71	7	41.99	41.40	5	5,367	0.09%
2019/10/22	1	45.90	2	45.50	46.00	-1	5,026	-0.02%
2019/10/21	1	43.25	0	0.00	43.85	1	4,938	0.02%
2019/10/18	2	42.95	0	0.00	43.00	2	5,052	0.04%
2019/10/17	3	42.40	0	0.00	42.50	3	5,112	0.06%
2019/10/08	0	0.00	11	43.16	43.15	-11	6,202	-0.18%
2019/10/03	1	43.60	0	0.00	43.65	1	6,491	0.02%
2019/09/24	20	44.25	0	0.00	44.15	20	6,830	0.29%
2019/09/16	10	45.50	0	0.00	45.45	10	7,356	0.14%
2019/09/11	1	45.05	1	44.65	44.45	0	7,626	0.00%
2019/09/10	1	46.85	0	0.00	46.55	1	7,663	0.01%
2019/09/09	12	46.65	2	46.98	47.45	10	7,696	0.13%
2019/09/06	0	0.00	15	47.15	46.40	-15	7,652	-0.20%
2019/09/05	4	46.94	9	46.69	46.90	-5	7,579	-0.07%
2019/09/03	0	0.00	2	45.00	44.15	-2	7,304	-0.03%
2019/09/02	0	0.00	3	44.37	44.65	-3	7,324	-0.04%
2019/08/30	0	0.00	3	44.90	43.85	-3	7,329	-0.04%
2019/08/29	0	0.00	1	43.70	43.95	-1	7,358	-0.01%
2019/08/26	6	42.75	0	0.00	42.85	6	7,664	0.08%
2019/08/23	20	44.23	0	0.00	44.10	20	7,698	0.26%
2019/08/22	13	45.13	4	45.04	43.65	9	7,756	0.12%
2019/08/21	0	0.00	3	45.00	44.70	-3	7,866	-0.04%
2019/08/20	1	43.75	3	44.07	44.00	-2	7,865	-0.03%
2019/08/15	2	40.83	1	40.70	41.55	1	7,967	0.01%
2019/08/14	2	41.85	1	42.70	41.60	1	8,171	0.01%
2019/08/12	1	42.65	1	43.00	42.45	0	8,650	0.00%
2019/08/08	1	41.95	2	42.20	42.10	-1	8,804	-0.01%
2019/08/07	1	40.80	0	0.00	40.80	1	9,146	0.01%
2019/08/06	2	39.50	1	40.00	40.25	1	9,373	0.01%
2019/08/05	11	40.96	0	0.00	40.75	11	9,511	0.12%
2019/08/02	4	43.68	1	43.65	42.80	3	9,501	0.03%
2019/08/01	1	45.35	0	0.00	45.50	1	9,520	0.01%
2019/07/30	5	46.20	3	47.90	45.90	2	9,658	0.02%
2019/07/29	2	48.35	5	49.40	48.60	-3	9,590	-0.03%
2019/07/26	1	48.00	1	49.05	49.15	0	9,597	0.00%
2019/07/25	8	49.05	1	48.55	48.70	7	9,792	0.07%
2019/07/24	0	0.00	1	47.00	47.10	-1	9,714	-0.01%
2019/07/23	52	47.00	2	46.73	46.65	50	9,926	0.50%
2019/07/22	4	47.13	3	47.52	47.95	1	9,989	0.01%
2019/07/19	0	0.00	3	46.50	46.00	-3	9,961	-0.03%
2019/07/18	3	47.38	19	47.09	46.10	-16	10,043	-0.16%
2019/07/16	3	49.65	1	48.40	48.40	2	10,083	0.02%
2019/07/15	10	48.12	15	48.28	50.30	-5	10,169	-0.05%
2019/07/12	15	46.00	1	45.25	45.80	14	10,249	0.14%
2019/07/11	0	0.00	2	45.15	45.15	-2	10,490	-0.02%
2019/07/09	1	43.60	1	43.40	42.95	0	10,867	0.00%
2019/07/05	1	45.10	0	0.00	44.70	1	11,626	0.01%
2019/07/03	0	0.00	1	44.60	44.35	-1	11,692	-0.01%
2019/07/02	0	0.00	1	44.55	44.50	-1	11,736	-0.01%
2019/07/01	1	45.20	8	45.34	44.85	-7	11,777	-0.06%
2019/06/28	0	0.00	1	43.90	44.05	-1	11,683	-0.01%
2019/06/27	1	44.60	2	44.15	43.80	-1	11,795	-0.01%
2019/06/26	1	43.10	0	0.00	43.80	1	12,025	0.01%
2019/06/25	8	44.44	6	44.83	43.60	2	12,042	0.02%
2019/06/24	16	43.46	16	43.73	43.85	0	11,977	0.00%
2019/06/21	11	44.86	1	45.20	44.20	10	11,959	0.08%
2019/06/20	8	42.69	3	44.12	44.70	5	11,764	0.04%
2019/06/19	0	0.00	6	41.19	41.20	-6	11,551	-0.05%
2019/06/18	3	39.43	14	39.79	39.45	-11	11,472	-0.10%
2019/06/17	0	0.00	1	40.25	40.45	-1	11,408	-0.01%
2019/06/14	1	42.50	0	0.00	41.70	1	11,385	0.01%
2019/06/13	8	42.79	2	42.70	42.50	6	11,401	0.05%
2019/06/12	1	42.65	1	43.00	42.50	0	11,506	0.00%
2019/06/11	5	42.54	1	42.85	42.20	4	11,842	0.03%
2019/05/31	1	43.00	0	0.00	42.80	1	12,515	0.01%
2019/05/30	0	0.00	2	41.15	40.85	-2	12,530	-0.02%
2019/05/29	2	39.65	1	39.70	40.10	1	12,587	0.01%
2019/05/28	0	0.00	2	41.65	41.15	-2	12,585	-0.02%
2019/05/27	2	39.40	0	0.00	39.80	2	12,481	0.02%
2019/05/24	6	41.85	12	41.40	40.60	-6	12,513	-0.05%
2019/05/21	1	43.10	4	42.50	43.20	-3	12,584	-0.02%
2019/05/20	4	41.89	1	42.25	41.25	3	12,428	0.02%
2019/05/17	7	46.99	20	48.35	44.00	-13	12,155	-0.11%
2019/05/16	2	50.90	30	49.48	47.60	-28	11,976	-0.23%
2019/05/15	11	51.34	2	50.15	49.85	9	11,898	0.08%
2019/05/14	3	49.77	22	51.31	52.40	-19	11,712	-0.16%
2019/05/13	5	47.79	7	48.04	49.05	-2	11,985	-0.02%
2019/05/09	21	51.70	0	0.00	52.40	21	11,801	0.18%
2019/05/08	35	54.36	2	54.60	53.90	33	11,664	0.28%
2019/05/07	0	0.00	2	54.50	54.30	-2	11,520	-0.02%
2019/05/06	20	53.00	2	54.10	52.20	18	11,380	0.16%
2019/05/03	1	55.10	1	55.80	54.70	0	11,257	0.00%
2019/05/02	17	55.88	4	57.13	55.70	13	11,136	0.12%
2019/04/30	7	54.86	8	54.59	56.80	-1	10,804	-0.01%
2019/04/29	5	53.06	2	52.20	52.00	3	10,578	0.03%
2019/04/26	2	52.65	4	53.15	54.00	-2	10,292	-0.02%
2019/04/25	4	55.15	3	55.97	54.00	1	10,127	0.01%
2019/04/24	0	0.00	1	54.40	55.50	-1	10,022	-0.01%
2019/04/23	13	54.42	22	54.52	54.00	-9	9,892	-0.09%
2019/04/22	7	57.10	10	58.00	57.70	-3	9,728	-0.03%
2019/04/19	8	59.29	4	59.20	58.00	4	9,591	0.04%
2019/04/18	6	56.28	9	56.66	56.10	-3	9,266	-0.03%
2019/04/17	13	55.69	28	55.12	52.70	-15	8,770	-0.17%
2019/04/16	8	53.68	0	0.00	54.10	8	8,323	0.10%
2019/04/15	3	49.67	11	50.20	51.50	-8	8,062	-0.10%
2019/04/12	26	48.06	17	48.21	48.15	9	7,662	0.12%
2019/04/11	11	47.09	12	46.02	47.90	-1	7,218	-0.01%
2019/04/10	0	0.00	8	43.27	43.55	-8	6,772	-0.12%
2019/04/09	0	0.00	1	43.40	41.65	-1	6,609	-0.02%
2019/04/08	3	43.28	2	43.10	42.60	1	6,517	0.02%
2019/04/03	1	42.75	1	42.90	42.65	0	6,400	0.00%
2019/04/02	1	41.90	1	41.60	41.30	0	6,276	0.00%
2019/04/01	5	41.04	5	41.26	41.30	0	6,208	0.00%
2019/03/29	3	40.45	2	40.45	41.55	1	6,042	0.02%
2019/03/28	1	38.45	0	0.00	38.20	1	5,735	0.02%
2019/03/27	11	39.35	2	40.05	39.30	9	5,656	0.16%
2019/03/26	3	39.88	0	0.00	39.80	3	5,579	0.05%
2019/03/25	2	40.13	9	39.00	39.15	-7	5,495	-0.13%
2019/03/22	5	42.05	0	0.00	42.05	5	5,309	0.09%
2019/03/20	1	42.50	1	41.80	42.85	0	5,184	0.00%
2019/03/15	0	0.00	1	42.00	42.25	-1	4,934	-0.02%
2019/03/14	7	42.76	0	0.00	42.40	7	4,768	0.15%
2019/03/13	1	47.30	1	47.25	47.00	0	4,369	0.00%
2019/03/12	2	45.50	6	46.24	47.70	-4	4,164	-0.10%
2019/03/11	1	45.20	5	45.10	45.30	-4	3,984	-0.10%
2019/03/08	5	45.87	0	0.00	45.55	5	3,863	0.13%
2019/03/07	2	43.80	2	44.40	45.30	0	3,677	0.00%
2019/03/04	1	48.00	1	47.00	47.00	0	2,885	0.00%
2019/02/27	0	0.00	1	46.05	46.80	-1	2,746	-0.04%
2019/02/25	0	0.00	5	44.98	46.00	-5	2,486	-0.20%
2019/02/19	0	0.00	8	38.50	38.10	-8	1,915	-0.42%
2019/02/18	0	0.00	1	37.30	37.70	-1	1,826	-0.05%
2019/02/14	2	37.55	4	37.08	38.00	-2	1,693	-0.12%
2019/02/13	4	36.66	6	36.96	37.00	-2	1,549	-0.13%
2019/02/12	8	35.63	8	36.33	36.55	0	1,324	0.00%
2019/02/11	0	0.00	12	33.45	33.45	-12	730	-1.64%
2019/01/30	0	0.00	36	29.33	30.45	-36	665	-5.41%
2019/01/16	0	0.00	1	27.00	27.00	-1	428	-0.23%
2019/01/15	7	27.86	7	26.98	27.00	0	413	0.00%
2019/01/14	0	0.00	4	26.85	27.15	-4	374	-1.07%
2019/01/11	5	26.40	0	0.00	25.95	5	325	1.54%
2018/07/30	5	26.00	0	0.00	26.05	5	1,138	0.44%
2018/07/26	1	26.25	0	0.00	26.25	1	1,136	0.09%
2018/07/05	30	26.00	0	0.00	26.10	30	1,208	2.48%
2018/06/25	0	0.00	2	29.15	29.05	-2	1,485	-0.13%
2018/06/13	4	32.21	5	31.62	31.05	-1	1,555	-0.06%
2018/06/12	1	30.75	0	0.00	30.75	1	1,481	0.07%
2018/06/07	0	0.00	2	31.75	31.65	-2	1,478	-0.14%
2018/06/06	2	31.55	0	0.00	32.20	2	1,449	0.14%
2018/05/28	1	27.80	31	28.68	28.90	-30	1,200	-2.50%
2018/05/07	0	0.00	1	27.65	28.05	-1	1,310	-0.08%
2018/04/10	0	0.00	2	29.73	29.00	-2	1,670	-0.12%
2018/04/09	1	28.50	0	0.00	28.40	1	1,620	0.06%
2018/04/03	1	28.70	0	0.00	28.95	1	1,598	0.06%
2018/04/02	1	28.05	0	0.00	27.90	1	1,555	0.06%
2018/03/29	0	0.00	1	28.30	28.10	-1	1,491	-0.07%
2018/03/27	0	0.00	1	26.70	26.70	-1	1,423	-0.07%
2018/03/26	2	26.50	0	0.00	26.75	2	1,456	0.14%
2018/03/23	15	25.30	0	0.00	25.15	15	1,413	1.06%
2018/03/20	1	26.70	0	0.00	26.70	1	1,384	0.07%
2018/03/15	1	27.40	0	0.00	27.95	1	1,370	0.07%
2018/03/09	15	27.05	0	0.00	27.10	15	1,379	1.09%
2018/02/23	0	0.00	5	28.15	27.75	-5	1,875	-0.27%
2018/02/22	0	0.00	25	28.08	28.10	-25	1,899	-1.32%
2018/02/07	0	0.00	3	29.07	28.25	-3	2,011	-0.15%
2018/02/06	3	28.15	0	0.00	28.25	3	2,017	0.15%
2018/02/01	2	31.88	0	0.00	31.65	2	2,031	0.10%
2018/01/31	2	31.75	0	0.00	32.00	2	2,026	0.10%
2018/01/30	2	32.00	0	0.00	32.00	2	2,026	0.10%
2018/01/29	1	32.60	0	0.00	32.75	1	2,020	0.05%
2018/01/26	2	32.85	25	33.12	33.10	-23	2,016	-1.14%
2018/01/24	2	31.65	0	0.00	31.60	2	1,972	0.10%
2018/01/23	0	0.00	3	32.10	31.80	-3	1,966	-0.15%
2018/01/19	1	31.30	0	0.00	31.30	1	1,992	0.05%
2018/01/18	10	31.40	0	0.00	31.35	10	2,014	0.50%
2018/01/17	6	31.40	0	0.00	31.45	6	2,027	0.30%
2018/01/16	1	31.85	1	32.25	31.85	0	2,057	0.00%
2018/01/15	1	32.05	4	32.28	32.00	-3	2,069	-0.14%
2018/01/11	4	31.94	0	0.00	31.85	4	2,074	0.19%
2018/01/10	8	32.38	0	0.00	32.20	8	2,081	0.38%
2018/01/08	0	0.00	41	34.62	33.50	-41	2,066	-1.98%
2018/01/05	1	33.05	1	33.80	34.05	0	1,939	0.00%
2018/01/04	0	0.00	12	33.29	33.55	-12	1,890	-0.63%
2018/01/02	1	31.70	0	0.00	31.70	1	1,885	0.05%