廣明 (6188)-台新-松江券商分點個股進出

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
102.5
漲跌
▲4.8
漲幅
+4.91%
成交量
9,981張
產業
上櫃電腦及週邊類股
645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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/12/17	27	102.38	0	0.00	102.50	27	3,656	0.74%
2024/12/16	12	101.00	12	98.44	97.70	0	3,517	0.00%
2024/12/13	12	98.80	12	100.02	98.80	0	3,502	0.00%
2024/12/12	6	100.00	8.1	100.57	100.00	-2.1	3,486	-0.06%
2024/12/10	2	97.80	2	98.70	97.80	0	3,469	0.00%
2024/12/09	15	100.44	14.1	101.64	99.80	1	3,471	0.03%
2024/12/06	0.1	101.50	0	0.00	102.00	0.1	3,446	0.00%
2024/12/05	0	0.00	1	99.00	98.90	-1	3,370	-0.03%
2024/12/04	0	0.00	0	98.00	98.20	0	3,367	0.00%
2024/12/03	0	0.00	0	98.30	97.70	0	3,392	0.00%
2024/11/28	2	92.90	13	93.26	92.90	-11	3,433	-0.32%
2024/11/27	22	95.51	13	94.58	94.10	9	3,449	0.26%
2024/11/25	0	0.00	5	95.60	96.20	-5	3,538	-0.14%
2024/11/21	0	0.00	1	94.10	94.00	-1	3,616	-0.03%
2024/11/18	0	92.70	2	92.20	91.30	-2	3,860	-0.05%
2024/11/15	0	0.00	4	96.90	96.50	-4	4,153	-0.10%
2024/11/14	7	95.69	11	96.75	95.70	-4	4,324	-0.09%
2024/11/12	1	95.50	5	95.52	96.00	-4	4,413	-0.09%
2024/11/08	10	98.36	11	99.33	98.30	-1	4,470	-0.02%
2024/11/07	0	0.00	1	100.00	99.90	-1	4,560	-0.02%
2024/11/06	0	0.00	19	97.94	97.80	-19	4,596	-0.41%
2024/11/05	17	98.98	0	0.00	97.50	17	4,701	0.36%
2024/11/04	0.1	96.60	0	0.00	98.00	0.1	4,768	0.00%
2024/11/01	13	94.30	13	96.08	97.20	0	4,849	0.00%
2024/10/29	13	95.10	14	95.37	95.10	-1	5,030	-0.02%
2024/10/28	16	97.43	17	97.34	97.40	-1	5,035	-0.02%
2024/10/24	1	101.50	1	99.00	99.00	0	5,110	0.00%
2024/10/22	0	0.00	1	101.00	101.50	-1	5,167	-0.02%
2024/10/21	1	101.00	1	101.50	101.50	0	5,233	0.00%
2024/10/18	9	101.44	8	102.63	101.00	1	5,266	0.02%
2024/10/17	2	102.00	6	102.00	102.50	-4	5,261	-0.08%
2024/10/16	6	100.75	1	100.00	100.00	5	5,244	0.10%
2024/10/15	1	99.70	0	0.00	100.00	1	5,232	0.02%
2024/10/14	1	97.60	1	97.50	97.80	0	5,224	0.00%
2024/10/11	4	97.63	0	0.00	97.60	4	5,281	0.08%
2024/10/09	0	0.00	1	98.70	97.00	-1	5,394	-0.02%
2024/10/08	10	99.82	11	100.23	99.80	-1	5,566	-0.02%
2024/10/07	9	102.33	18	101.78	102.50	-9	5,631	-0.16%
2024/10/04	23	103.48	22	101.50	100.50	1	5,786	0.02%
2024/10/01	19	104.00	10	104.40	103.00	9	5,885	0.15%
2024/09/30	4	105.00	0	0.00	104.50	4	6,154	0.06%
2024/09/27	6	108.25	4	108.75	106.50	2	6,245	0.03%
2024/09/26	21	106.31	22	110.84	106.00	-1	6,191	-0.02%
2024/09/25	11	107.55	19	111.03	113.00	-8	6,272	-0.13%
2024/09/24	8	104.44	7	104.00	104.00	1	6,129	0.02%
2024/09/23	11	102.23	7	102.43	102.00	4	6,041	0.07%
2024/09/20	1	103.50	3	102.83	102.00	-2	6,047	-0.03%
2024/09/19	0	0.00	1	97.00	98.00	-1	5,966	-0.02%
2024/09/18	1	96.50	1	96.60	95.20	0	5,991	0.00%
2024/09/16	0	0.00	2	95.00	95.00	-2	6,056	-0.03%
2024/09/11	1	92.00	0	0.00	92.00	1	6,426	0.02%
2024/09/10	6	90.15	4	91.33	89.40	2	6,497	0.03%
2024/09/05	1	95.20	0	0.00	92.40	1	6,991	0.01%
2024/09/04	0	0.00	5	94.00	94.60	-5	7,233	-0.07%
2024/09/03	9	99.67	2	100.00	98.00	7	7,348	0.10%
2024/09/02	10	98.10	9	98.59	98.00	1	7,589	0.01%
2024/08/30	1	98.90	0	0.00	99.50	1	7,932	0.01%
2024/08/28	17	100.00	23	100.10	100.00	-6	9,436	-0.06%
2024/08/27	6	102.00	2	100.20	102.50	4	10,256	0.04%
2024/08/26	10	98.72	8	100.13	98.50	2	10,638	0.02%
2024/08/22	12	100.58	12	101.75	100.50	0	12,077	0.00%
2024/08/21	15	101.03	15	101.80	101.00	0	12,771	0.00%
2024/08/20	9	104.06	8	105.63	104.00	1	13,318	0.01%
2024/08/19	17	108.21	22	106.50	107.00	-5	14,305	-0.03%
2024/08/16	16	100.19	8.1	100.22	104.50	7.9	15,272	0.05%
2024/08/14	6	97.00	7	97.36	96.40	-1	16,220	-0.01%
2024/08/13	0	0.00	12	95.20	94.30	-12	16,349	-0.07%
2024/08/12	13	96.65	0	0.00	94.80	13	16,477	0.08%
2024/08/09	13	95.65	7	95.27	94.10	6	16,785	0.04%
2024/08/07	8	91.50	8	92.04	94.70	0	16,808	0.00%
2024/08/06	15	87.39	15	86.97	86.10	0	16,756	0.00%
2024/08/05	0	0.00	7	90.13	89.60	-7	16,770	-0.04%
2024/08/02	3	99.67	4	101.00	99.50	-1	17,069	-0.01%
2024/08/01	11	104.41	10	103.50	105.00	1	17,357	0.01%
2024/07/31	0	0.00	3	100.50	99.90	-3	17,260	-0.02%
2024/07/30	3	99.70	1	98.10	101.50	2	17,278	0.01%
2024/07/29	11	97.54	11	100.18	97.50	0	17,269	0.00%
2024/07/26	1	98.50	0	0.00	98.20	1	17,259	0.01%
2024/07/23	10	102.45	10	103.15	102.50	0	17,307	0.00%
2024/07/22	8	101.63	7	101.07	101.00	1	17,559	0.01%
2024/07/19	10	104.05	8	105.63	103.50	2	17,738	0.01%
2024/07/18	0	0.00	1	105.50	106.00	-1	17,940	-0.01%
2024/07/17	2	109.75	0	0.00	108.50	2	17,942	0.01%
2024/07/15	2	110.00	4	110.50	110.00	-2	17,983	-0.01%
2024/07/12	2	111.50	0	0.00	111.00	2	17,980	0.01%
2024/07/11	14	113.93	10	113.80	114.00	4	17,982	0.02%
2024/07/10	3	114.67	23	116.70	117.00	-20	17,958	-0.11%
2024/07/09	16	110.72	6	111.00	110.00	10	17,902	0.06%
2024/07/08	6	115.42	2	113.50	114.00	4	17,986	0.02%
2024/07/05	14	117.25	10	115.70	118.00	4	17,895	0.02%
2024/07/04	22	115.00	48	115.60	114.50	-26	17,807	-0.15%
2024/07/03	5	111.80	0	0.00	112.00	5	17,976	0.03%
2024/07/02	15	109.97	14	109.32	110.00	1	18,163	0.01%
2024/07/01	26	114.21	27	112.63	112.00	-1	18,101	-0.01%
2024/06/28	14	110.07	12.1	109.96	111.00	1.9	17,727	0.01%
2024/06/27	2	101.00	0	0.00	101.00	2	17,562	0.01%
2024/06/26	10	103.75	12	104.58	103.50	-2	17,689	-0.01%
2024/06/25	0	0.00	2	100.00	103.00	-2	17,782	-0.01%
2024/06/24	11	103.45	10	103.70	103.00	1	17,963	0.01%
2024/06/21	6	106.92	7	106.86	106.50	-1	18,243	-0.01%
2024/06/20	13	109.23	41	107.61	110.50	-28	18,784	-0.15%
2024/06/19	32	107.34	18	104.89	107.50	14	19,086	0.07%
2024/06/18	2.2	105.50	0	0.00	105.00	2.2	19,960	0.01%
2024/06/17	12	105.42	13	105.65	105.50	-1	20,036	0.00%
2024/06/14	3	106.67	0	0.00	106.50	3	20,196	0.01%
2024/06/13	23.1	107.29	56	110.11	107.00	-32.9	20,131	-0.16%
2024/06/12	64	107.73	22	106.09	110.50	42	19,913	0.21%
2024/06/11	10	107.20	30	106.20	107.00	-20	19,716	-0.10%
2024/06/07	45	113.19	35	112.64	112.50	10	19,485	0.05%
2024/06/06	18.3	112.97	16	114.47	112.50	2.3	19,353	0.01%
2024/06/05	44	116.10	46	115.57	115.00	-2	19,105	-0.01%
2024/06/04	58	122.26	80	120.84	119.00	-22	18,798	-0.12%
2024/06/03	100	129.97	146.1	130.80	127.00	-46.1	18,359	-0.25%	大賣/
2024/05/31	75	124.98	106	124.60	125.00	-31	17,379	-0.18%	大賣/
2024/05/30	85	122.78	74	121.58	120.00	11	16,666	0.07%
2024/05/29	41	123.77	37	124.64	124.00	4	16,244	0.02%
2024/05/28	181.2	125.98	54	124.92	123.00	127.2	15,746	0.81%	大買/鉅額交易
2024/05/27	56	119.04	55	120.08	124.50	1	14,746	0.01%
2024/05/24	21	112.88	56	114.25	113.50	-35	14,002	-0.25%
2024/05/23	86	114.87	82.1	114.91	111.00	3.9	13,435	0.03%
2024/05/22	80	112.61	85.1	113.79	113.00	-5.1	12,362	-0.04%
2024/05/21	38.1	104.01	44	104.60	108.50	-5.9	11,093	-0.05%
2024/05/20	21	99.15	20	99.04	99.70	1	10,371	0.01%
2024/05/17	23	96.81	33	97.17	97.50	-10	9,970	-0.10%
2024/05/16	10	95.31	7	96.44	94.00	3	9,823	0.03%
2024/05/15	18	95.91	15	95.86	95.60	3	9,714	0.03%
2024/05/14	1	91.60	1	92.60	95.30	0	9,394	0.00%
2024/05/13	14	91.57	22	92.14	91.40	-8	9,266	-0.09%
2024/05/10	18	93.82	21	93.26	93.70	-3	9,291	-0.03%
2024/05/09	22	94.66	18	94.99	94.80	4	9,235	0.04%
2024/05/08	29	96.91	11	94.89	96.50	18	9,140	0.20%
2024/05/07	7	94.41	8	94.41	93.30	-1	8,791	-0.01%
2024/05/06	4	89.23	0	0.00	88.70	4	8,462	0.05%
2024/05/03	15	88.09	17	89.11	88.10	-2	8,431	-0.02%
2024/05/02	7	89.03	0	0.00	89.00	7	8,400	0.08%
2024/04/30	5	90.24	0	0.00	90.10	5	8,370	0.06%
2024/04/29	15	91.48	15	90.56	91.50	0	8,346	0.00%
2024/04/26	6	94.92	11	95.68	92.00	-5	8,363	-0.06%
2024/04/25	3	92.23	1	92.10	90.20	2	8,176	0.02%
2024/04/24	0	0.00	4	89.23	92.10	-4	7,934	-0.05%
2024/04/23	11	83.86	13	83.40	83.80	-2	7,694	-0.03%
2024/04/22	12	82.06	10	83.92	81.60	2	7,640	0.03%
2024/04/19	3	85.93	0	0.00	85.80	3	7,582	0.04%
2024/04/18	1	88.70	0	0.00	87.70	1	7,524	0.01%
2024/04/17	0	0.00	1	88.80	88.90	-1	7,504	-0.01%
2024/04/16	7	86.91	13.5	87.78	86.80	-6.5	7,438	-0.09%
2024/04/15	24.6	93.74	19	92.50	91.20	5.6	7,347	0.08%
2024/04/12	43	98.81	48	98.58	97.60	-5	7,182	-0.07%
2024/04/11	36	97.26	28	97.63	97.70	8	6,999	0.11%
2024/04/10	15	98.29	13	98.92	96.80	2	6,918	0.03%
2024/04/09	44.1	101.14	42	101.85	98.90	2.1	6,777	0.03%
2024/04/08	3	104.33	13	100.50	104.50	-10	6,255	-0.16%
2024/04/03	10	95.32	20	95.79	95.40	-10	5,983	-0.17%
2024/04/02	41	99.13	7	99.37	98.40	34	6,075	0.56%
2024/04/01	37	99.64	20	100.18	98.40	17	5,945	0.29%
2024/03/29	4	97.98	17	98.06	97.10	-13	5,736	-0.23%
2024/03/28	37	98.69	15	98.71	97.90	22	5,592	0.39%
2024/03/27	31	99.11	28	99.23	98.80	3	5,460	0.05%
2024/03/26	22	99.89	59	101.01	98.20	-37	5,226	-0.71%
2024/03/25	38	106.04	61	105.00	101.00	-23	4,925	-0.47%
2024/03/22	45	104.00	45	103.08	104.00	0	4,324	0.00%
2024/03/21	66	100.95	176.1	100.64	102.50	-110.1	3,903	-2.82%	大賣/鉅額交易
2024/03/20	11	96.00	14	97.00	97.00	-3	2,840	-0.11%
2024/03/19	39	82.90	14.5	87.40	88.20	24.5	2,761	0.89%
2024/03/18	0	0.00	1	79.50	80.20	-1	2,526	-0.04%
2024/03/14	15	78.80	15	78.77	78.80	0	2,526	0.00%
2024/03/13	12	79.23	21	79.44	79.50	-9	2,530	-0.36%
2024/03/12	2	79.05	10	78.95	79.60	-8	2,548	-0.31%
2024/03/11	0	0.00	1	79.10	78.30	-1	2,610	-0.04%
2024/03/08	19	77.76	0	0.00	78.00	19	2,601	0.73%
2024/03/07	21	80.70	17.1	80.12	79.60	3.9	2,562	0.15%
2024/03/06	0	0.00	7	81.80	82.20	-7	2,505	-0.28%
2024/03/05	2	81.30	19	80.79	81.60	-17	2,458	-0.69%
2024/03/04	1	79.30	0	0.00	78.20	1	2,331	0.04%
2024/03/01	3	78.00	0	0.00	78.10	3	2,317	0.13%
2024/02/29	0.1	77.10	0	0.00	77.40	0.1	2,320	0.00%
2024/02/27	2	77.00	1	76.60	76.60	1	2,315	0.04%
2024/02/26	2	77.85	1	78.00	77.80	1	2,294	0.04%
2024/02/23	19	78.67	11	79.13	78.50	8	2,283	0.35%
2024/02/22	10	78.78	6	78.95	78.80	4	2,279	0.18%
2024/02/21	12	78.90	0	0.00	78.80	12	2,299	0.52%
2024/02/20	37	80.11	2	79.30	79.70	35	2,304	1.52%
2024/02/19	20	81.08	25	81.00	80.50	-5	2,312	-0.22%
2024/02/16	18	78.17	5	78.20	78.70	13	2,299	0.57%
2024/02/15	8	81.23	8	79.20	79.10	0	2,281	0.00%
2024/02/05	2	80.25	2	80.70	80.20	0	2,262	0.00%
2024/02/02	10	82.10	3	82.60	81.10	7	2,253	0.31%
2024/01/31	4	79.65	3	79.40	79.90	1	2,343	0.04%
2024/01/30	1	80.90	3	80.87	81.00	-2	2,358	-0.08%
2024/01/26	1	79.20	0	0.00	79.10	1	2,361	0.04%
2024/01/25	12	80.05	12	80.64	80.00	0	2,373	0.00%
2024/01/24	1	80.50	4	81.40	80.50	-3	2,373	-0.13%
2024/01/23	19	81.08	16	81.21	81.20	3	2,398	0.13%
2024/01/22	65	82.81	47	82.73	82.40	18	2,381	0.76%
2024/01/19	25	80.95	12	80.95	81.60	13	2,288	0.57%
2024/01/17	2	79.55	2	79.30	78.80	0	2,203	0.00%
2024/01/16	13	78.50	13	78.60	78.80	0	2,214	0.00%
2024/01/12	7	78.86	12	79.08	78.60	-5	2,256	-0.22%
2024/01/11	7	77.61	7	77.83	78.80	0	2,273	0.00%
2024/01/10	3	76.60	3	76.90	76.50	0	2,322	0.00%
2024/01/09	11	77.32	5	78.24	76.80	6	2,355	0.25%
2024/01/05	0	0.00	5	79.50	79.00	-5	2,437	-0.21%
2024/01/04	9	78.40	0	0.00	78.50	9	2,455	0.37%
2024/01/03	5	79.80	0	0.00	79.50	5	2,493	0.20%
2024/01/02	12	80.26	12	80.40	80.30	0	2,509	0.00%
2023/12/29	16	83.48	5	83.64	82.00	11	2,511	0.44%
2023/12/28	11	82.21	13	83.35	83.10	-2	2,484	-0.08%
2023/12/26	18	78.54	18	78.90	78.70	0	2,571	0.00%
2023/12/22	12	78.93	12	79.08	78.90	0	2,657	0.00%
2023/12/21	13	79.30	23	79.98	79.80	-10	2,689	-0.37%
2023/12/20	3	80.00	9	79.71	80.00	-6	2,715	-0.22%
2023/12/19	19	78.08	0	0.00	78.00	19	2,723	0.70%
2023/12/18	10	77.70	10	79.10	78.90	0	2,750	0.00%
2023/12/15	9	78.31	9	78.69	78.30	0	2,807	0.00%
2023/12/14	3	79.83	2.2	79.71	79.80	0.8	2,836	0.03%
2023/12/13	3	78.03	20	77.40	77.80	-17	2,831	-0.60%
2023/12/12	14	76.76	26	77.32	76.20	-12	2,856	-0.42%
2023/12/11	5	78.70	23	78.63	78.20	-18	2,886	-0.62%
2023/12/08	40	79.27	19	79.81	79.00	21	2,932	0.72%
2023/12/07	23	78.62	7	79.90	78.70	16	3,005	0.53%
2023/12/06	18.5	81.82	10	80.60	80.60	8.5	3,097	0.27%
2023/12/05	1	78.50	23	77.41	78.50	-22	3,181	-0.69%
2023/12/04	11	78.48	11	79.10	78.40	0	3,261	0.00%
2023/12/01	1	78.60	23	78.91	78.80	-22	3,328	-0.66%
2023/11/30	41	78.59	16	78.61	79.00	25	3,384	0.74%
2023/11/29	3	78.53	39	78.41	78.60	-36	3,429	-1.05%
2023/11/28	0	0.00	12	77.01	76.40	-12	3,490	-0.34%
2023/11/27	14.1	76.19	46	76.45	76.20	-31.9	3,687	-0.87%
2023/11/24	0	0.00	40	77.44	77.40	-40	3,763	-1.06%
2023/11/23	1	77.70	0	0.00	77.60	1	3,875	0.03%
2023/11/22	33.1	78.09	0	0.00	78.60	33.1	3,984	0.83%
2023/11/21	24	79.30	35	79.51	79.00	-11	4,124	-0.27%
2023/11/20	6	79.22	0	0.00	79.50	6	4,334	0.14%
2023/11/17	27	77.19	10	77.10	77.80	17	4,410	0.39%
2023/11/16	59	76.78	15	76.69	77.50	44	4,603	0.96%
2023/11/15	46	76.83	23	77.36	77.40	23	4,700	0.49%
2023/11/14	43	75.87	18	75.56	76.10	25	4,957	0.50%
2023/11/13	0	0.00	38	74.75	75.50	-38	5,327	-0.71%
2023/11/10	23	74.60	0	0.00	74.20	23	5,581	0.41%
2023/11/09	49	75.70	39	75.59	75.80	10	5,833	0.17%
2023/11/08	8	76.39	42	74.96	76.70	-34	6,228	-0.55%
2023/11/07	33	73.43	20	73.45	73.10	13	6,402	0.20%
2023/11/06	14	73.42	2	73.60	74.00	12	6,719	0.18%
2023/11/03	21	71.77	10	71.55	71.50	11	6,925	0.16%
2023/11/02	13	70.89	20	71.22	71.20	-7	7,484	-0.09%
2023/11/01	58	69.02	30	68.80	68.80	28	7,940	0.35%
2023/10/31	7	70.36	30	70.88	68.30	-23	8,285	-0.28%
2023/10/30	0	0.00	45	71.44	71.00	-45	8,849	-0.51%
2023/10/27	16	71.82	74	71.85	71.60	-58	9,276	-0.63%
2023/10/26	13	72.46	0	72.60	72.10	13	9,812	0.13%
2023/10/25	23	73.92	8.2	74.70	74.40	14.8	10,192	0.15%
2023/10/24	19.2	72.88	24	72.41	73.50	-4.8	10,865	-0.04%
2023/10/23	52	72.23	0	0.00	71.40	52	11,665	0.45%
2023/10/20	62	71.87	0	0.00	71.60	62	12,450	0.50%
2023/10/19	1	72.00	1	73.00	73.20	0	13,301	0.00%
2023/10/18	8	72.43	8	73.18	72.30	0	13,747	0.00%
2023/10/17	21	76.17	10.2	76.39	75.50	10.8	13,995	0.08%
2023/10/16	11.2	76.85	13	77.09	77.00	-1.8	14,446	-0.01%
2023/10/13	17	78.94	12	78.59	78.60	5	15,300	0.03%
2023/10/12	1	80.90	0	81.00	80.80	1	15,593	0.01%
2023/10/11	18	81.23	35	81.91	80.40	-17	16,135	-0.11%
2023/10/06	10	83.48	45	83.77	83.40	-35	16,790	-0.21%
2023/10/05	27	84.34	36	83.70	83.70	-9	17,274	-0.05%
2023/10/04	31	84.29	80	83.96	84.10	-49	17,509	-0.28%
2023/10/03	22	86.75	40	86.37	86.00	-18	17,576	-0.10%
2023/10/02	44	86.95	11	85.11	88.10	33	17,706	0.19%
2023/09/28	26	83.65	16	83.98	83.10	10	17,717	0.06%
2023/09/27	28	81.67	0	0.00	82.20	28	17,875	0.16%
2023/09/26	47	82.62	25	82.69	81.80	22	18,378	0.12%
2023/09/25	58	82.01	1	82.80	83.00	57	18,780	0.30%
2023/09/20	2	82.40	0	0.00	81.80	2	19,381	0.01%
2023/09/19	0	0.00	0	82.80	81.40	0	19,879	0.00%
2023/09/18	2	83.25	28	82.87	82.40	-26	20,145	-0.13%
2023/09/15	1	84.30	27	84.62	84.90	-26	20,188	-0.13%
2023/09/14	15	85.50	14	84.99	84.90	1	20,204	0.00%
2023/09/13	29	83.67	11	83.90	83.70	18	20,200	0.09%
2023/09/12	57	85.45	71	85.05	85.00	-14	20,271	-0.07%
2023/09/11	18	84.12	25	84.02	84.20	-7	20,356	-0.03%
2023/09/08	30	88.49	74	87.52	87.70	-44	20,321	-0.22%
2023/09/07	94	91.68	85	90.62	90.10	9	20,259	0.04%
2023/09/06	13	91.55	112	92.21	91.20	-99	20,282	-0.49%	大賣/
2023/09/05	26.1	92.12	56	92.24	91.80	-29.9	20,369	-0.15%
2023/09/04	36	93.29	41	93.15	93.10	-5	20,553	-0.02%
2023/09/01	41	95.67	7	97.37	94.50	34	20,677	0.16%
2023/08/31	51.1	93.80	15	94.87	98.20	36.1	20,691	0.17%
2023/08/30	42.1	95.28	101	95.20	93.80	-58.9	20,605	-0.29%	大賣/
2023/08/29	29	94.59	32	96.46	95.30	-3	20,782	-0.01%
2023/08/28	1	96.90	79	96.26	95.30	-78	21,316	-0.37%
2023/08/25	38.2	98.83	13	98.56	98.80	25.2	21,483	0.12%
2023/08/24	27	104.61	46	104.16	101.50	-19	21,824	-0.09%
2023/08/23	14	104.39	29	103.28	104.00	-15	21,785	-0.07%
2023/08/22	30	105.68	16	106.66	104.00	14	21,705	0.06%
2023/08/21	21	104.14	37	104.16	105.00	-16	21,539	-0.07%
2023/08/18	18	106.86	52	103.19	103.00	-34	21,420	-0.16%
2023/08/17	48	107.74	27	109.67	109.50	21	21,153	0.10%
2023/08/16	13	101.00	50	104.45	106.50	-37	20,815	-0.18%
2023/08/15	32	102.84	27	103.67	102.00	5	20,556	0.02%
2023/08/14	8	100.71	37	100.64	99.90	-29	20,299	-0.14%
2023/08/11	21	99.74	22	101.42	99.10	-1	19,881	-0.01%
2023/08/10	32.5	98.48	39	97.80	97.50	-6.5	19,595	-0.03%
2023/08/09	27	105.50	9	105.39	104.50	18	19,261	0.09%
2023/08/08	41	109.35	36	109.01	109.50	5	19,042	0.03%
2023/08/07	55.5	108.73	81	107.81	112.50	-25.5	18,504	-0.14%
2023/08/04	68.5	101.17	77	101.47	102.50	-8.5	18,029	-0.05%
2023/08/02	77	101.05	52	101.50	99.70	25	17,690	0.14%
2023/08/01	65	102.18	83	103.40	102.50	-18	17,099	-0.11%
2023/07/31	38.1	113.11	29	118.18	107.50	9	16,670	0.05%
2023/07/28	38	114.51	33	116.58	119.00	5	16,120	0.03%
2023/07/27	65	119.66	15	120.27	115.00	50	15,729	0.32%
2023/07/26	32	117.25	25	117.54	117.50	7	15,062	0.05%
2023/07/25	14.2	119.17	20	119.95	121.50	-5.8	14,243	-0.04%
2023/07/24	33	108.11	63	108.51	110.50	-30	13,443	-0.22%
2023/07/21	34	97.23	52	97.55	100.50	-18	12,590	-0.14%
2023/07/20	72	95.00	44	95.50	95.00	28	12,146	0.23%
2023/07/19	86	97.54	75	97.12	93.40	11	11,865	0.09%
2023/07/18	61	100.50	79	102.67	98.80	-18	11,506	-0.16%
2023/07/17	1	100.00	73	99.00	103.50	-72	10,634	-0.68%
2023/07/14	69	93.44	29	91.52	94.20	40	10,327	0.39%
2023/07/13	41	88.07	63	89.28	85.70	-22	9,791	-0.22%
2023/07/12	9	84.72	13	84.06	84.50	-4	9,092	-0.04%
2023/07/11	14	81.45	9	80.08	81.20	5	8,627	0.06%
2023/07/10	3	78.73	27	78.09	78.10	-24	8,402	-0.29%
2023/07/07	58	79.66	10	79.58	79.00	48	8,428	0.57%
2023/07/06	26	79.25	14	81.45	81.10	12	8,249	0.15%
2023/07/05	63	81.20	7	81.63	80.60	56	8,067	0.69%
2023/07/04	63	81.88	40	81.62	83.50	23	7,834	0.29%
2023/07/03	28	79.67	5	78.86	79.40	23	7,335	0.31%
2023/06/30	15	73.82	13	73.92	74.20	2	6,909	0.03%
2023/06/29	15	70.20	0	0.00	71.30	15	6,632	0.23%
2023/06/28	48	71.97	13	71.32	70.60	35	6,543	0.53%
2023/06/27	80	72.52	27	75.23	70.00	53	6,297	0.84%
2023/06/26	12	76.76	32	74.04	77.30	-20	5,795	-0.35%
2023/06/21	32	68.45	5	70.40	70.30	27	5,549	0.49%
2023/06/20	39	67.69	16	67.56	67.60	23	5,525	0.42%
2023/06/19	37	69.14	19	68.94	68.70	18	5,554	0.32%
2023/06/16	24	69.27	0	0.00	70.20	24	5,611	0.43%
2023/06/15	0	0.00	11	70.81	70.60	-11	5,533	-0.20%
2023/06/14	14	69.51	11	69.33	68.80	3	5,405	0.06%
2023/06/13	6	68.90	6	68.75	68.40	0	5,364	0.00%
2023/06/12	23	67.59	3	67.50	67.60	20	5,308	0.38%
2023/06/09	10	67.85	11	68.01	67.60	-1	5,233	-0.02%
2023/06/08	160.2	68.75	60.6	66.48	65.40	99.6	5,131	1.94%	大買/
2023/06/07	6	71.52	12.1	72.37	72.70	-6.1	4,958	-0.12%
2023/06/06	0	0.00	25	70.58	70.70	-25	4,808	-0.52%
2023/06/05	7.1	71.35	10	72.35	71.20	-2.9	4,753	-0.06%
2023/06/02	26	71.53	52	71.85	71.70	-26	4,701	-0.55%
2023/06/01	47	71.55	39	70.43	71.60	8	4,505	0.18%
2023/05/31	8	67.20	18	67.06	70.00	-10	3,946	-0.25%
2023/05/30	85.6	63.18	20	64.53	63.70	65.6	3,706	1.77%
2023/05/29	0	0.00	3	62.40	62.40	-3	3,288	-0.09%
2023/05/26	1	58.10	0	0.00	56.80	1	3,137	0.03%
2023/05/23	13	55.82	12	55.70	55.80	1	3,188	0.03%
2023/05/19	0	0.00	1	54.60	55.00	-1	3,120	-0.03%
2023/05/15	27	53.70	27	53.20	53.70	0	3,218	0.00%
2023/05/11	0	0.00	6	52.13	51.50	-6	3,284	-0.18%
2023/05/09	11	53.01	10	53.43	53.00	1	3,348	0.03%
2023/05/08	1	54.30	0	0.00	54.30	1	3,422	0.03%
2023/05/05	1	53.90	0	0.00	53.60	1	3,443	0.03%
2023/05/03	5	54.60	23	54.40	54.40	-18	3,471	-0.52%
2023/04/28	0	0.00	17	53.90	53.80	-17	3,523	-0.48%
2023/04/27	0	0.00	10	53.80	53.50	-10	3,525	-0.28%
2023/04/26	16	52.99	34	53.15	53.40	-18	3,536	-0.51%
2023/04/25	5	53.80	14	54.04	53.80	-9	3,546	-0.25%
2023/04/24	2	54.70	20	54.50	54.60	-18	3,568	-0.50%
2023/04/21	30	55.17	10	55.26	52.80	20	3,566	0.56%
2023/04/20	2	57.00	32	57.40	57.20	-30	3,431	-0.87%
2023/04/19	0	0.00	11	59.44	59.00	-11	3,396	-0.32%
2023/04/18	2	57.85	8	58.30	58.30	-6	3,353	-0.18%
2023/04/17	12	57.53	15	57.50	57.60	-3	3,326	-0.09%
2023/04/14	19	57.90	12	58.45	57.40	7	3,303	0.21%
2023/04/13	18	58.48	7	58.91	58.90	11	3,246	0.34%
2023/04/12	41	59.80	41	59.82	59.30	0	3,205	0.00%
2023/04/11	0	0.00	10	57.60	58.00	-10	3,061	-0.33%
2023/04/10	1	57.00	5	57.50	57.00	-4	3,035	-0.13%
2023/04/06	19	57.02	35	57.52	57.40	-16	3,004	-0.53%
2023/03/30	22	57.65	47	57.89	57.70	-25	2,953	-0.85%
2023/03/29	20	57.40	1	57.20	57.40	19	2,922	0.65%
2023/03/28	31	57.52	20	57.52	57.40	11	2,912	0.38%
2023/03/27	32	59.16	4	58.40	58.20	28	2,845	0.98%
2023/03/24	0	0.00	16	58.48	58.90	-16	2,787	-0.57%
2023/03/23	14	57.15	4	57.00	57.20	10	2,719	0.37%
2023/03/22	0	55.60	7	57.04	57.60	-7	2,662	-0.26%
2023/03/21	5	55.30	5	56.60	55.70	0	2,579	0.00%
2023/03/20	1	54.30	2	53.20	54.20	-1	2,461	-0.04%
2023/03/17	2	53.20	13	52.70	53.30	-11	2,413	-0.46%
2023/03/16	13	51.77	0	0.00	52.00	13	2,357	0.55%
2023/03/15	15	52.51	0	0.00	52.00	15	2,298	0.65%
2023/03/14	15	52.74	19	52.84	53.00	-4	2,265	-0.18%
2023/03/13	0	0.00	10	52.80	53.30	-10	2,237	-0.45%
2023/03/10	66	52.70	14	52.54	52.70	52	2,168	2.40%
2023/03/09	0	0.00	7	53.83	53.90	-7	2,101	-0.33%
2023/03/08	11	53.38	10	53.90	53.50	1	2,067	0.05%
2023/03/07	55	52.98	19	53.39	53.50	36	2,023	1.78%
2023/03/06	0	0.00	1	53.20	53.90	-1	1,952	-0.05%
2023/03/03	1	52.80	0	0.00	52.50	1	1,877	0.05%
2023/03/02	2	50.90	4	50.80	51.20	-2	1,785	-0.11%
2023/03/01	1	50.40	0	0.00	50.60	1	1,728	0.06%
2023/02/24	4	49.04	0	0.00	48.85	4	1,640	0.24%
2023/02/23	14	49.99	14	49.52	50.00	0	1,577	0.00%
2023/02/22	2	49.23	1	49.35	49.50	1	1,512	0.07%
2023/02/15	1	46.90	0	0.00	46.85	1	1,390	0.07%
2023/02/13	3	47.73	5	47.48	47.85	-2	1,314	-0.15%
2023/02/10	17	46.98	9	47.52	47.00	8	1,293	0.62%
2023/02/09	6	47.28	0	0.00	47.30	6	1,228	0.49%
2023/02/06	1	46.15	4	46.44	46.15	-3	1,077	-0.28%
2023/02/03	0	0.00	1	45.10	44.95	-1	981	-0.10%
2023/02/01	2	44.70	0	0.00	44.75	2	918	0.22%
2023/01/31	1	44.65	0	0.00	44.60	1	897	0.11%
2023/01/30	0	0.00	1	43.80	43.85	-1	844	-0.12%
2023/01/13	1	42.60	1	42.90	42.85	0	781	0.00%
2023/01/11	0	0.00	6	41.83	41.80	-6	686	-0.87%
2023/01/10	3	41.00	0	0.00	40.95	3	656	0.46%
2023/01/09	1	41.30	0	0.00	41.25	1	668	0.15%
2022/12/19	1	41.20	0	0.00	41.20	1	804	0.12%
2022/12/16	0	0.00	2	41.55	41.55	-2	834	-0.24%
2022/12/14	0	0.00	1	41.95	41.85	-1	824	-0.12%
2022/12/13	1	41.25	0	0.00	41.25	1	815	0.12%
2022/12/12	1	40.90	0	0.00	41.10	1	814	0.12%
2022/12/08	0	0.00	1	41.00	41.05	-1	817	-0.12%
2022/12/05	0	0.00	6	41.85	41.50	-6	818	-0.73%
2022/11/30	0	0.00	1	41.05	40.95	-1	861	-0.12%
2022/11/28	1	40.25	0	0.00	40.35	1	932	0.11%
2022/11/23	0	0.00	0.1	40.00	40.00	-0.1	1,204	0.00%
2022/11/21	0	0.00	10	39.78	39.65	-10	1,269	-0.79%
2022/11/18	0	0.00	2	40.58	39.75	-2	1,287	-0.16%
2022/11/16	0	0.00	4	40.38	40.20	-4	1,328	-0.30%
2022/11/15	0	0.00	4	39.88	39.95	-4	1,346	-0.30%
2022/11/11	20	40.12	2	40.10	39.55	18	1,379	1.30%
2022/11/08	0	0.00	6	39.95	39.50	-6	1,382	-0.43%
2022/11/07	7	39.03	0	0.00	38.90	7	1,381	0.51%
2022/10/27	1	37.60	0	0.00	37.75	1	1,601	0.06%
2022/10/26	1	37.20	0	0.00	37.20	1	1,672	0.06%
2022/10/17	13	37.31	14	36.68	37.35	-1	1,880	-0.05%
2022/10/14	2	37.55	6	37.83	37.65	-4	1,893	-0.21%
2022/10/13	6	37.53	14	37.30	37.20	-8	1,913	-0.42%
2022/10/11	0	0.00	15	38.24	38.10	-15	1,956	-0.77%
2022/10/07	33	38.87	11	38.79	38.80	22	1,973	1.11%
2022/10/06	3	37.90	0	0.00	38.00	3	1,996	0.15%
2022/10/05	5	38.73	0	0.00	38.45	5	2,013	0.25%
2022/09/26	3	38.23	6	38.63	38.05	-3	2,367	-0.13%
2022/09/23	4	40.08	0	0.00	39.60	4	2,359	0.17%
2022/09/22	1	40.85	0	0.00	41.00	1	2,329	0.04%
2022/09/20	6	41.46	0	0.00	41.65	6	2,317	0.26%
2022/09/16	0	0.00	2	41.30	41.15	-2	2,307	-0.09%
2022/09/15	4	41.78	0	0.00	41.65	4	2,308	0.17%
2022/09/07	1	41.00	0	0.00	41.00	1	2,287	0.04%
2022/09/06	0	0.00	6	42.22	40.85	-6	2,276	-0.26%
2022/09/05	8	42.53	8	43.01	42.50	0	2,230	0.00%
2022/09/02	2	44.05	1	43.40	43.40	1	2,203	0.05%
2022/09/01	14.3	43.75	15	43.53	43.75	-0.7	2,148	-0.03%
2022/08/31	25	44.38	21	44.44	44.30	4	2,105	0.19%
2022/08/30	2	44.23	8	44.26	44.65	-6	2,008	-0.30%
2022/08/26	1	42.00	0	0.00	42.55	1	1,860	0.05%
2022/08/24	15	41.70	15	42.08	41.75	0	1,813	0.00%
2022/08/23	1	40.90	11	40.88	42.05	-10	1,787	-0.56%
2022/08/19	0	0.00	1	42.75	42.55	-1	1,739	-0.06%
2022/08/18	3	41.58	0	0.00	41.95	3	1,715	0.17%
2022/08/17	5	41.66	0	0.00	41.70	5	1,706	0.29%
2022/08/16	2	41.28	0	0.00	41.30	2	1,687	0.12%
2022/08/15	0	0.00	3	41.05	41.25	-3	1,684	-0.18%
2022/08/09	3	40.90	3	41.20	40.90	0	1,640	0.00%
2022/08/08	0	0.00	5	42.30	42.45	-5	1,584	-0.32%
2022/08/05	5	42.82	5	42.41	42.95	0	1,562	0.00%
2022/08/04	13	41.46	14	41.00	41.55	-1	1,514	-0.07%
2022/08/03	4	41.41	0	0.00	41.30	4	1,489	0.27%
2022/08/02	10	41.50	18	41.61	41.85	-8	1,464	-0.55%
2022/08/01	1	41.55	9	41.54	41.50	-8	1,415	-0.57%
2022/07/29	8	41.04	0	0.00	41.05	8	1,405	0.57%
2022/07/28	5	40.90	4	40.98	40.65	1	1,394	0.07%
2022/07/27	5	41.39	4	41.43	41.25	1	1,384	0.07%
2022/07/25	7	40.23	3	39.82	40.60	4	1,321	0.30%
2022/07/22	2	42.20	3	42.22	42.25	-1	1,275	-0.08%
2022/07/21	3	41.28	5	41.61	41.85	-2	1,243	-0.16%
2022/07/20	9	41.83	5	41.98	41.60	4	1,229	0.33%
2022/07/19	1	42.35	12	42.00	42.30	-11	1,197	-0.92%
2022/07/15	5	41.08	0	0.00	40.80	5	1,135	0.44%
2022/07/13	11	40.41	8	40.33	40.40	3	1,081	0.28%
2022/07/12	0	0.00	1	39.65	39.85	-1	1,067	-0.09%
2022/07/11	7	40.34	1	40.15	40.80	6	1,055	0.57%
2022/07/08	45	40.64	35	41.03	40.75	10	1,023	0.98%
2022/07/07	4	39.16	0	0.00	40.50	4	848	0.47%
2022/06/30	0	0.00	2	37.28	37.15	-2	765	-0.26%
2022/06/28	0	0.00	2	38.00	37.85	-2	794	-0.25%
2022/06/27	2	38.20	8	38.20	38.20	-6	804	-0.75%
2022/06/24	0	0.00	15	37.70	37.60	-15	818	-1.83%
2022/06/23	0	0.00	5	37.34	37.30	-5	837	-0.60%
2022/06/22	0	0.00	11	37.35	37.35	-11	875	-1.26%
2022/06/21	0	0.00	10	38.00	37.90	-10	933	-1.07%
2022/06/20	0	0.00	20	37.41	37.30	-20	977	-2.05%
2022/06/17	1	38.10	81	38.09	38.20	-80	984	-8.13%
2022/06/16	0	0.00	4	39.15	38.65	-4	1,018	-0.39%
2022/06/07	1	39.50	1	39.75	39.55	0	1,083	0.00%
2022/05/30	10	38.55	0	0.00	39.00	10	1,176	0.85%
2022/05/27	10	38.48	0	0.00	38.40	10	1,187	0.84%
2022/05/24	2	38.08	0	0.00	37.90	2	1,268	0.16%
2022/05/20	0	0.00	2	38.10	38.10	-2	1,306	-0.15%
2022/05/13	18	37.26	1	37.20	37.50	17	1,404	1.21%
2022/05/10	2	37.48	0	0.00	38.20	2	1,474	0.14%
2022/05/09	1	38.15	1	38.50	38.15	0	1,485	0.00%
2022/05/04	1	40.60	1	40.85	40.75	0	1,519	0.00%
2022/04/27	9	39.24	1	39.60	39.45	8	1,601	0.50%
2022/04/26	5	40.30	0	0.00	40.05	5	1,602	0.31%
2022/04/25	12	40.37	6	40.50	40.40	6	1,604	0.37%
2022/04/18	5	40.93	12	40.73	40.90	-7	1,725	-0.41%
2022/04/13	2	40.90	1	40.90	40.95	1	1,855	0.05%
2022/04/12	14	40.72	1	40.70	40.40	13	1,903	0.68%
2022/04/11	11	41.02	0	0.00	41.05	11	1,943	0.57%
2022/04/08	12	41.77	5	42.00	41.90	7	2,027	0.35%
2022/04/07	10	42.85	0	0.00	42.10	10	2,111	0.47%
2022/04/01	0	0.00	5	43.40	43.70	-5	2,288	-0.22%
2022/03/31	12	44.01	0	0.00	44.00	12	2,665	0.45%
2022/03/30	0	0.00	1	44.55	44.30	-1	2,684	-0.04%
2022/03/28	0	44.71	10	44.55	44.55	-10	2,753	-0.36%
2022/03/25	14	44.64	4	44.30	44.60	10	2,776	0.36%
2022/03/24	5	43.85	1	43.60	44.90	4	2,830	0.14%
2022/03/23	10	43.00	2	43.13	42.95	8	2,858	0.28%
2022/03/21	2	43.00	0	0.00	43.30	2	3,177	0.06%
2022/03/17	1	42.85	0	0.00	42.95	1	3,368	0.03%
2022/03/16	4	42.19	3	42.15	42.25	1	3,524	0.03%
2022/03/14	10	42.23	0	0.00	42.30	10	3,576	0.28%
2022/03/11	5	42.05	0	0.00	42.20	5	3,623	0.14%
2022/03/10	20	42.78	0	0.00	42.55	20	3,683	0.54%
2022/03/09	15	42.08	0	0.00	42.25	15	3,826	0.39%
2022/03/08	18	41.72	14	42.47	41.60	4	3,877	0.10%
2022/02/24	3	44.92	8	45.67	44.10	-5	3,948	-0.13%
2022/02/23	0	0.00	2	46.35	46.55	-2	3,921	-0.05%
2022/02/22	7	46.55	1	45.75	46.45	6	3,944	0.15%
2022/02/21	11	47.00	0	0.00	47.00	11	3,930	0.28%
2022/02/18	2	46.75	0	0.00	46.75	2	3,924	0.05%
2022/02/17	3	46.68	2	46.70	46.80	1	3,937	0.03%
2022/02/16	28	46.96	24	46.67	47.10	4	3,954	0.10%
2022/02/15	0	0.00	1	46.70	46.70	-1	3,983	-0.03%
2022/02/14	6	46.20	3	46.35	46.35	3	4,029	0.07%
2022/02/10	25	46.76	25	46.43	46.80	0	4,072	0.00%
2022/02/09	2	45.80	2	45.80	46.25	0	4,071	0.00%
2022/01/26	0	0.00	1	44.15	44.15	-1	4,122	-0.02%
2022/01/25	1	44.10	0	0.00	44.15	1	4,134	0.02%
2022/01/24	1	44.65	0	0.00	45.00	1	4,127	0.02%
2022/01/21	1	44.75	3	45.07	45.00	-2	4,114	-0.05%
2022/01/20	0	0.00	1	45.45	45.30	-1	4,120	-0.02%
2022/01/19	0	0.00	6	45.06	45.10	-6	4,147	-0.14%
2022/01/14	11	43.60	11	43.80	43.85	0	4,130	0.00%
2022/01/13	4	44.61	2	44.40	44.60	2	4,109	0.05%
2022/01/11	3	44.73	0	0.00	44.65	3	4,126	0.07%
2022/01/10	1	45.30	1	45.65	45.55	0	4,082	0.00%
2022/01/07	22	45.50	28	45.02	45.45	-6	4,063	-0.15%
2022/01/06	15	45.90	14	46.09	46.05	1	4,001	0.02%
2022/01/05	14	46.77	14	47.40	46.85	0	3,927	0.00%
2022/01/04	0	0.00	2	47.45	47.25	-2	3,879	-0.05%
2022/01/03	16	47.48	14	47.59	47.30	2	3,834	0.05%
2021/12/30	28	49.23	28	49.30	48.65	0	3,768	0.00%
2021/12/29	14	48.91	13	49.02	48.85	1	3,661	0.03%
2021/12/28	23	49.20	18	49.13	49.40	5	3,606	0.14%
2021/12/27	6	49.27	5.1	49.72	49.10	0.9	3,453	0.03%
2021/12/24	14	46.42	13	46.19	46.45	1	3,066	0.03%
2021/12/20	11	45.79	11	45.31	45.85	0	2,898	0.00%
2021/12/17	5	44.93	2	44.85	45.00	3	2,803	0.11%
2021/12/16	0	0.00	5	45.90	45.90	-5	2,713	-0.18%
2021/12/15	22	45.89	23	45.44	46.20	-1	2,596	-0.04%
2021/12/14	2	44.10	3	44.45	45.95	-1	2,332	-0.04%
2021/12/13	28	44.75	31	44.77	44.80	-3	2,210	-0.14%
2021/12/10	2	44.38	2	45.10	45.00	0	2,094	0.00%
2021/12/09	14	42.81	39	43.05	42.80	-25	1,918	-1.30%
2021/12/08	9	42.95	15	43.08	42.80	-6	1,882	-0.32%
2021/12/07	4	43.05	4	43.00	43.15	0	1,834	0.00%
2021/12/06	8	43.51	6	43.14	43.50	2	1,775	0.11%
2021/12/03	0	0.00	1	43.05	42.90	-1	1,709	-0.06%
2021/12/02	0	0.00	0.1	40.25	41.75	-0.1	1,563	-0.01%
2021/11/30	0	0.00	5	39.65	39.55	-5	1,439	-0.35%
2021/11/29	0	0.00	2	38.05	38.85	-2	1,361	-0.15%
2021/11/26	1	39.15	1	39.25	39.15	0	1,346	0.00%
2021/11/23	0	0.00	3	40.05	40.05	-3	1,313	-0.23%
2021/11/22	0	0.00	0.3	40.45	40.40	-0.3	1,302	-0.02%
2021/11/19	0	0.00	5	40.50	39.80	-5	1,282	-0.39%
2021/11/16	9	39.55	9	39.58	39.50	0	1,225	0.00%
2021/11/15	5	39.55	0	0.00	39.55	5	1,202	0.42%
2021/11/12	16	40.04	16	40.31	40.00	0	1,177	0.00%
2021/11/09	0	0.00	3.3	40.62	40.05	-3.3	1,006	-0.33%
2021/11/08	5	40.42	4	40.45	40.25	1	975	0.10%
2021/11/01	0	0.00	5	38.70	39.20	-5	798	-0.63%
2021/10/29	5	39.25	0	0.00	38.65	5	783	0.64%
2021/10/28	12	38.83	12	39.35	38.85	0	769	0.00%
2021/10/26	14	38.17	14	38.49	38.05	0	705	0.00%
2021/10/22	0	0.00	1	37.70	37.80	-1	682	-0.15%
2021/10/20	5	38.25	0	0.00	38.40	5	679	0.74%
2021/10/15	5	37.15	0	0.00	37.05	5	662	0.76%
2021/10/12	0	0.00	5	37.15	37.10	-5	684	-0.73%
2021/10/08	0	0.00	1	37.30	37.25	-1	696	-0.14%
2021/10/04	0	0.00	2	35.05	34.70	-2	747	-0.27%
2021/09/03	0	0.00	3	37.00	37.05	-3	1,220	-0.25%
2021/08/20	0	0.00	5	35.30	35.30	-5	1,564	-0.32%
2021/08/17	0	0.00	5	35.30	35.05	-5	1,620	-0.31%
2021/07/30	0	0.00	1	38.05	37.85	-1	2,323	-0.04%
2021/07/28	0	0.00	5	37.70	37.70	-5	2,546	-0.20%
2021/07/27	10	38.75	0	0.00	38.60	10	2,760	0.36%
2021/07/26	5	38.60	0	0.00	38.70	5	3,011	0.17%
2021/07/21	0	0.00	10	37.49	37.85	-10	4,333	-0.23%
2021/07/12	0	0.00	4	38.20	38.00	-4	5,161	-0.08%
2021/07/08	1	38.40	0	0.00	38.30	1	5,300	0.02%
2021/07/01	1	40.35	0	0.00	39.80	1	6,136	0.02%
2021/06/30	0	39.95	0	0.00	39.95	0	6,180	0.00%
2021/06/24	1	40.15	0	0.00	40.35	1	6,661	0.02%
2021/06/23	0	0.00	1	40.05	39.95	-1	6,678	-0.01%
2021/06/21	15	39.79	20	39.98	39.80	-5	6,742	-0.07%
2021/06/16	1	42.10	2	41.38	41.00	-1	6,829	-0.01%
2021/06/15	1	40.60	1	41.45	41.45	0	6,814	0.00%
2021/06/11	2	40.15	0	0.00	39.95	2	6,807	0.03%
2021/06/10	5	39.85	0	0.00	40.05	5	6,831	0.07%
2021/06/09	1	39.40	1	39.50	39.50	0	6,842	0.00%
2021/06/07	0	0.00	2	39.93	40.30	-2	6,854	-0.03%
2021/06/04	1	40.85	0	0.00	40.20	1	6,848	0.01%
2021/06/03	0	0.00	1	41.20	41.05	-1	6,836	-0.01%
2021/06/02	16	41.36	16	41.85	41.50	0	6,834	0.00%
2021/06/01	21	42.67	39	41.76	42.95	-18	6,761	-0.27%
2021/05/28	1	40.80	9	40.99	40.80	-8	6,678	-0.12%
2021/05/27	0	0.00	21	40.07	40.00	-21	6,728	-0.31%
2021/05/26	19	40.32	17	40.19	40.30	2	6,754	0.03%
2021/05/25	0	0.00	51	40.68	40.25	-51	6,811	-0.75%
2021/05/21	95	39.38	0	0.00	39.70	95	7,218	1.32%
2021/05/20	21	38.13	20	38.58	38.05	1	7,219	0.01%
2021/05/19	23	39.05	21	38.47	39.15	2	7,246	0.03%
2021/05/18	5	38.50	1	38.50	39.35	4	7,226	0.06%
2021/05/14	8	38.56	7	39.41	38.50	1	7,172	0.01%
2021/05/13	6	37.92	0	0.00	38.70	6	7,120	0.08%
2021/05/12	1	39.00	0	0.00	38.80	1	7,061	0.01%
2021/05/11	1	41.00	2	41.55	41.50	-1	6,932	-0.01%
2021/05/10	0	0.00	1	45.20	44.95	-1	6,810	-0.01%
2021/05/06	0	0.00	6	45.28	45.45	-6	6,772	-0.09%
2021/05/05	0	0.00	1	48.00	45.85	-1	6,641	-0.02%
2021/05/04	0	46.90	5	47.49	46.90	-5	6,655	-0.07%
2021/05/03	2	50.80	0	0.00	50.60	2	6,480	0.03%
2021/04/29	6	52.72	14	53.07	54.00	-8	6,268	-0.13%
2021/04/28	15	51.60	30	51.25	51.50	-15	5,914	-0.25%
2021/04/27	21	52.41	15	52.47	52.90	6	5,973	0.10%
2021/04/26	0	0.00	3	51.20	51.30	-3	5,286	-0.06%
2021/04/23	2	46.80	0	0.00	46.70	2	5,025	0.04%
2021/04/22	50	48.70	37.1	46.66	47.40	13	4,985	0.26%
2021/04/21	11.1	48.09	0	0.00	48.10	11.1	4,755	0.23%
2021/04/20	4	45.34	10	45.14	45.15	-6	4,552	-0.13%
2021/04/15	0	0.00	1	44.85	45.65	-1	4,546	-0.02%
2021/04/14	1	44.00	0	0.00	44.60	1	4,524	0.02%
2021/04/13	2	46.88	0	0.00	45.70	2	4,463	0.04%
2021/04/12	2	47.48	0	0.00	47.85	2	4,439	0.05%
2021/04/09	3	48.32	13	47.74	47.00	-10	4,321	-0.23%
2021/04/08	0	0.00	1	47.95	47.95	-1	3,936	-0.03%
2021/04/07	13	42.62	1	43.00	43.60	12	3,677	0.33%
2021/04/06	3	42.60	0	0.00	42.60	3	3,617	0.08%
2021/04/01	7	43.10	0	0.00	43.00	7	3,565	0.20%
2021/03/25	3	41.20	1	41.00	40.65	2	3,407	0.06%
2021/03/23	2	40.38	0	0.00	40.10	2	3,351	0.06%
2021/03/22	1	41.20	0	0.00	40.85	1	3,334	0.03%
2021/03/19	0	0.00	1	40.80	40.75	-1	3,311	-0.03%
2021/03/16	1	39.95	1	40.15	40.00	0	3,691	0.00%
2021/03/12	1	39.60	1	39.70	39.60	0	3,782	0.00%
2021/03/11	5	39.10	0	0.00	39.20	5	3,802	0.13%
2021/03/09	1	38.60	0	0.00	38.85	1	3,828	0.03%
2021/03/08	1	39.15	1	39.20	39.10	0	3,831	0.00%
2021/03/05	1	38.50	0	0.00	38.50	1	3,848	0.03%
2021/02/26	10	40.25	0	0.00	40.35	10	3,836	0.26%
2021/02/24	1	41.50	13	41.66	40.65	-12	3,851	-0.31%
2021/02/23	20	41.11	7	40.84	43.50	13	3,745	0.35%
2021/02/22	10	39.40	3	39.37	39.55	7	3,669	0.19%
2021/02/19	5	39.52	0	0.00	39.40	5	3,735	0.13%
2021/02/05	2	38.10	0	0.00	38.05	2	3,832	0.05%
2021/02/03	1	38.00	0	0.00	37.95	1	4,001	0.02%
2021/01/22	0	0.00	2	39.85	39.85	-2	3,840	-0.05%
2021/01/21	2	40.20	0	0.00	39.95	2	3,807	0.05%
2021/01/15	2	38.00	0	0.00	37.60	2	3,453	0.06%
2021/01/07	0	0.00	40	39.13	39.35	-40	3,387	-1.18%
2021/01/06	30	39.90	30	39.15	39.10	0	3,407	0.00%
2021/01/04	0	0.00	35	38.50	38.45	-35	3,346	-1.05%
2020/12/30	2	38.95	35	39.20	38.90	-33	3,372	-0.98%
2020/12/17	1	39.30	1	39.65	39.25	0	3,133	0.00%
2020/12/16	1	39.25	0	0.00	39.45	1	3,197	0.03%
2020/12/14	1	40.80	0	0.00	40.20	1	3,235	0.03%
2020/12/11	10	41.20	9	39.69	39.70	1	3,239	0.03%
2020/12/10	26	40.72	59	41.09	41.50	-33	3,150	-1.05%
2020/12/09	68	39.71	10	39.45	40.25	58	2,888	2.01%
2020/12/01	0	0.00	5	38.90	38.80	-5	3,166	-0.16%
2020/11/26	10	38.70	5	38.70	38.60	5	3,480	0.14%
2020/11/25	4	38.50	0	0.00	38.50	4	3,684	0.11%
2020/11/24	0	0.00	71	38.84	38.45	-71	3,766	-1.89%
2020/11/23	0	0.00	10	38.90	38.80	-10	3,884	-0.26%
2020/11/20	29	39.40	2	39.35	39.45	27	4,026	0.67%
2020/11/19	21	39.45	148	38.32	39.55	-127	4,407	-2.88%	大賣/鉅額交易
2020/11/18	160	37.78	6	37.40	38.00	154	4,841	3.18%	大買/鉅額交易
2020/11/17	79	36.53	1	36.85	36.10	78	5,086	1.53%
2020/11/13	10	37.80	0.1	38.10	38.00	9.9	5,769	0.17%
2020/11/12	21	38.97	3	38.50	38.20	18	5,849	0.31%
2020/11/11	0	0.00	1	37.60	37.25	-1	5,701	-0.02%
2020/11/09	0	0.00	1	36.75	36.60	-1	5,670	-0.02%
2020/11/06	1	36.65	0	0.00	36.65	1	5,700	0.02%
2020/11/05	0	0.00	7	37.00	37.00	-7	5,730	-0.12%
2020/10/30	4	36.05	0	0.00	36.05	4	5,884	0.07%
2020/10/29	3	36.40	0	0.00	36.40	3	6,145	0.05%
2020/10/26	0	0.00	2	36.95	36.60	-2	6,274	-0.03%
2020/10/19	0	0.00	6	36.53	36.60	-6	6,402	-0.09%
2020/10/16	4	36.31	0	0.00	36.00	4	6,449	0.06%
2020/10/15	2	36.90	0	0.00	36.70	2	6,454	0.03%
2020/10/14	2	37.95	5	38.00	37.75	-3	6,469	-0.05%
2020/10/13	0	0.00	3	36.95	38.00	-3	6,484	-0.05%
2020/10/12	3	36.45	0	0.00	36.45	3	6,496	0.05%
2020/10/06	5	37.45	6	37.40	36.65	-1	6,614	-0.02%
2020/10/05	0	0.00	3	36.85	37.00	-3	6,697	-0.04%
2020/09/25	0	0.00	6	35.20	35.05	-6	6,999	-0.09%
2020/09/24	4	36.50	4	37.20	36.50	0	7,014	0.00%
2020/09/23	2	37.60	0	0.00	37.45	2	7,053	0.03%
2020/09/21	0	0.00	2	38.05	37.95	-2	7,059	-0.03%
2020/09/17	3	38.35	2	38.45	38.55	1	7,215	0.01%
2020/09/16	3	39.10	0	0.00	39.00	3	7,713	0.04%
2020/09/15	3	39.83	0	0.00	39.45	3	7,729	0.04%
2020/09/14	0	0.00	6	39.95	39.85	-6	7,713	-0.08%
2020/09/11	8	39.86	3	40.00	39.30	5	7,851	0.06%
2020/09/09	1	40.05	2	39.65	40.00	-1	8,010	-0.01%
2020/09/08	0	0.00	2	40.95	40.95	-2	8,363	-0.02%
2020/09/04	0	0.00	4	40.46	41.60	-4	9,341	-0.04%
2020/09/03	10	42.93	16	42.44	41.65	-6	9,317	-0.06%
2020/09/02	12	42.36	65	43.02	43.00	-53	9,204	-0.58%
2020/09/01	10	43.37	1	43.90	42.45	9	9,089	0.10%
2020/08/31	2	43.90	2	42.90	43.90	0	8,929	0.00%
2020/08/28	1	41.95	1	41.80	41.00	0	8,733	0.00%
2020/08/27	1	42.80	5	42.16	42.80	-4	8,647	-0.05%
2020/08/26	5	43.08	3	42.35	43.50	2	8,502	0.02%
2020/08/25	18	42.64	81	43.42	43.10	-63	8,357	-0.75%
2020/08/24	9	41.30	12	42.60	42.95	-3	7,871	-0.04%
2020/08/21	157	37.81	19	38.08	39.05	138	7,301	1.89%	大買/鉅額交易
2020/08/20	9	38.14	74	37.07	35.50	-65	6,979	-0.93%
2020/08/19	4	34.43	24	35.49	36.05	-20	6,532	-0.31%
2020/08/18	79	34.39	20	35.10	34.65	59	6,278	0.94%
2020/08/17	3	33.20	2	33.40	33.45	1	6,175	0.02%
2020/08/14	2	33.38	0	0.00	33.20	2	6,181	0.03%
2020/08/13	12	33.54	10	34.33	33.20	2	6,184	0.03%
2020/08/12	8	32.92	57	33.07	33.80	-49	6,205	-0.79%
2020/08/11	7	33.91	99	33.55	33.50	-92	6,195	-1.48%
2020/08/10	79	34.60	20	34.27	34.60	59	6,221	0.95%
2020/08/07	0	0.00	1	34.25	34.70	-1	6,292	-0.02%
2020/08/06	108	35.21	0	0.00	34.65	108	6,272	1.72%	大買/鉅額交易
2020/08/03	0	0.00	4	36.00	36.00	-4	6,015	-0.07%
2020/07/29	1	31.95	10	32.00	31.95	-9	6,089	-0.15%
2020/07/28	10	31.13	0	0.00	30.20	10	6,121	0.16%
2020/07/17	0	0.00	10	32.50	32.20	-10	6,611	-0.15%
2020/07/14	2	36.38	4	35.90	35.85	-2	6,506	-0.03%
2020/07/13	2	35.50	2	35.78	35.75	0	6,478	0.00%
2020/07/09	3	35.60	1	36.50	35.65	2	6,335	0.03%
2020/07/06	0	0.00	1	34.75	34.90	-1	6,274	-0.02%
2020/07/03	1	34.35	1	34.75	34.50	0	6,281	0.00%
2020/06/29	5	32.35	0	0.00	33.75	5	6,150	0.08%
2020/06/24	10	33.90	0	0.00	33.60	10	6,046	0.17%
2020/06/23	7	34.56	22	35.32	34.50	-15	5,946	-0.25%
2020/06/18	0	0.00	2	26.90	27.90	-2	5,373	-0.04%
2020/06/17	4	26.08	35	26.03	26.25	-31	5,211	-0.59%
2020/06/16	3	25.90	23	25.42	25.60	-20	5,102	-0.39%
2020/06/15	45	24.68	6	24.70	24.00	39	4,913	0.79%
2020/06/12	13	26.09	1	26.45	26.30	12	4,498	0.27%
2020/06/11	16	25.59	29	26.01	27.30	-13	4,282	-0.30%
2020/06/10	2	26.05	1	26.05	26.05	1	3,449	0.03%
2020/06/09	1	28.90	0	0.00	28.90	1	3,458	0.03%
2020/06/04	1	35.50	0	0.00	35.50	1	3,538	0.03%
2020/06/02	1	35.35	0	0.00	35.20	1	3,510	0.03%
2020/05/28	1	35.05	1	34.65	34.50	0	3,414	0.00%
2020/05/27	3	35.60	0	0.00	35.05	3	3,406	0.09%
2020/05/26	2	35.75	1	36.40	35.45	1	3,419	0.03%
2020/05/12	0	0.00	1	35.00	34.85	-1	3,219	-0.03%
2020/05/11	0	0.00	1	35.00	34.50	-1	3,219	-0.03%
2020/05/07	0	0.00	1	35.65	35.60	-1	3,152	-0.03%
2020/05/06	1	35.65	0	0.00	35.40	1	3,159	0.03%
2020/05/05	1	35.60	1	36.20	36.10	0	3,052	0.00%
2020/05/04	1	34.70	0	0.00	35.55	1	3,019	0.03%
2020/04/30	1	35.80	8	35.40	35.35	-7	2,980	-0.23%
2020/04/29	14	37.34	8	36.88	36.20	6	2,924	0.21%
2020/04/28	2	34.85	0	0.00	35.00	2	2,631	0.08%
2020/04/21	2	31.35	0	0.00	30.90	2	2,898	0.07%
2020/04/17	0	0.00	2	31.95	31.80	-2	3,058	-0.07%
2020/04/16	0	0.00	2	32.40	32.45	-2	3,128	-0.06%
2020/04/15	2	31.80	0	0.00	31.80	2	3,308	0.06%
2020/04/13	0	0.00	1	31.75	31.70	-1	3,740	-0.03%
2020/04/09	0	30.90	0	0.00	30.80	0	3,728	0.00%
2020/04/06	20	27.50	0	0.00	28.00	20	3,616	0.55%
2020/03/18	1	23.45	1	23.95	23.45	0	3,724	0.00%
2020/03/13	2	24.40	4	25.00	25.20	-2	3,744	-0.05%
2020/03/12	2	27.18	0	0.00	26.95	2	3,699	0.05%
2020/02/27	0	0.00	10	31.85	31.20	-10	3,990	-0.25%
2020/02/24	10	33.48	1	33.45	33.05	9	3,996	0.23%
2020/02/19	0	0.00	10	33.40	33.10	-10	3,974	-0.25%
2020/02/18	0	0.00	20	34.45	33.30	-20	3,980	-0.50%
2020/02/17	8	33.29	22	33.58	33.70	-14	3,981	-0.35%
2020/02/14	15	32.63	0	0.00	32.85	15	3,977	0.38%
2020/02/12	1	32.65	1	32.55	32.65	0	4,070	0.00%
2020/02/07	4	32.60	0	0.00	32.00	4	4,079	0.10%
2020/02/06	11	32.80	0	0.00	32.65	11	4,100	0.27%
2020/02/05	1	32.45	0	0.00	32.60	1	4,111	0.02%
2020/02/04	15	32.77	0	0.00	32.60	15	4,123	0.36%
2020/02/03	1	31.80	1	33.00	32.65	0	4,226	0.00%
2020/01/31	0	0.00	6	31.67	33.25	-6	4,260	-0.14%
2020/01/30	1	31.50	1	32.45	31.25	0	4,379	0.00%
2020/01/16	0	0.00	1	35.35	35.60	-1	4,855	-0.02%
2020/01/15	1	35.65	14	35.48	34.70	-13	5,171	-0.25%
2020/01/13	0	0.00	5	30.85	32.20	-5	5,014	-0.10%
2020/01/10	14	30.59	0	0.00	30.50	14	4,919	0.28%
2020/01/09	5	30.70	0	0.00	30.45	5	4,821	0.10%
2020/01/08	9	30.39	1	29.70	30.00	8	4,622	0.17%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2019/12/30	1	42.65	0	0.00	42.20	1	4,130	0.02%
2019/12/27	2	41.20	12	41.90	42.65	-10	4,072	-0.25%
2019/12/26	1	39.90	0	0.00	40.00	1	3,882	0.03%
2019/12/25	2	40.38	1	40.00	40.00	1	3,891	0.03%
2019/12/24	1	40.80	0	0.00	40.50	1	3,938	0.03%
2019/12/23	0	0.00	2	40.78	40.95	-2	3,939	-0.05%
2019/12/19	0	0.00	1	40.60	40.00	-1	3,944	-0.03%
2019/12/17	0	0.00	1	40.45	39.95	-1	3,994	-0.03%
2019/12/12	6	40.68	0	0.00	40.65	6	4,091	0.15%
2019/12/11	0	0.00	10	41.41	41.55	-10	4,140	-0.24%
2019/12/09	0	0.00	4	41.46	41.00	-4	4,242	-0.09%
2019/12/05	2	41.20	0	0.00	40.75	2	4,350	0.05%
2019/12/04	7	40.53	0	0.00	40.60	7	4,459	0.16%
2019/12/03	0	0.00	5	40.05	40.05	-5	4,836	-0.10%
2019/12/02	16	41.17	5	40.55	40.55	11	4,846	0.23%
2019/11/28	0	0.00	4	41.44	41.15	-4	4,805	-0.08%
2019/11/27	2	40.03	0	0.00	40.40	2	4,805	0.04%
2019/11/26	4	40.08	0	0.00	40.40	4	4,781	0.08%
2019/11/25	0	0.00	5	39.10	39.30	-5	4,726	-0.11%
2019/11/15	5	38.50	0	0.00	38.50	5	5,139	0.10%
2019/11/13	0	0.00	6	39.30	39.50	-6	5,170	-0.12%
2019/11/06	1	36.70	0	0.00	36.60	1	5,201	0.02%
2019/11/04	0	0.00	1	37.80	37.45	-1	5,350	-0.02%
2019/10/29	5	38.20	3	36.25	36.80	2	5,455	0.04%
2019/10/28	0	0.00	2	39.25	39.00	-2	5,473	-0.04%
2019/10/25	1	39.85	0	0.00	39.65	1	5,471	0.02%
2019/10/24	4	39.45	11	40.03	41.05	-7	5,478	-0.13%
2019/10/23	7	41.52	2	43.70	41.40	5	5,367	0.09%
2019/10/17	5	42.50	0	0.00	42.50	5	5,112	0.10%
2019/09/23	0	0.00	10	44.40	44.25	-10	6,855	-0.15%
2019/09/19	10	43.65	0	0.00	43.60	10	6,915	0.14%
2019/09/17	6	44.83	0	0.00	44.90	6	7,016	0.09%
2019/09/16	0	0.00	1	45.50	45.45	-1	7,356	-0.01%
2019/09/11	1	44.80	10	45.20	44.45	-9	7,626	-0.12%
2019/09/05	2	46.00	5	46.32	46.90	-3	7,579	-0.04%
2019/09/04	1	44.35	1	44.85	44.65	0	7,246	0.00%
2019/09/03	2	45.40	0	0.00	44.15	2	7,304	0.03%
2019/08/28	5	43.55	0	0.00	43.55	5	7,402	0.07%
2019/08/27	0	0.00	2	44.05	43.95	-2	7,480	-0.03%
2019/08/26	1	42.80	0	0.00	42.85	1	7,664	0.01%
2019/08/23	10	43.85	10	44.10	44.10	0	7,698	0.00%
2019/08/22	1	45.15	0	0.00	43.65	1	7,756	0.01%
2019/08/15	0	0.00	5	41.45	41.55	-5	7,967	-0.06%
2019/08/14	10	41.93	0	0.00	41.60	10	8,171	0.12%
2019/08/12	0	0.00	7	42.39	42.45	-7	8,650	-0.08%
2019/08/05	4	40.91	0	0.00	40.75	4	9,511	0.04%
2019/08/02	1	43.25	0	0.00	42.80	1	9,501	0.01%
2019/07/30	1	45.65	3	45.35	45.90	-2	9,658	-0.02%
2019/07/29	0	0.00	10	48.73	48.60	-10	9,590	-0.10%
2019/07/26	15	48.72	11	48.88	49.15	4	9,597	0.04%
2019/07/25	7	48.54	6	48.80	48.70	1	9,792	0.01%
2019/07/23	0	0.00	2	46.50	46.65	-2	9,926	-0.02%
2019/07/18	5	46.10	6	47.17	46.10	-1	10,043	-0.01%
2019/07/17	5	48.97	0	0.00	48.45	5	10,097	0.05%
2019/07/16	3	49.17	0	0.00	48.40	3	10,083	0.03%
2019/07/15	0	0.00	1	48.70	50.30	-1	10,169	-0.01%
2019/07/12	14	45.91	0	0.00	45.80	14	10,249	0.14%
2019/07/11	0	0.00	3	45.20	45.15	-3	10,490	-0.03%
2019/07/10	5	43.05	0	0.00	43.35	5	10,518	0.05%
2019/07/09	13	43.41	8	43.58	42.95	5	10,867	0.05%
2019/07/05	1	45.20	3	44.95	44.70	-2	11,626	-0.02%
2019/07/03	0	0.00	2	44.80	44.35	-2	11,692	-0.02%
2019/07/02	0	0.00	1	44.50	44.50	-1	11,736	-0.01%
2019/07/01	0	0.00	1	44.95	44.85	-1	11,777	-0.01%
2019/06/28	5	43.82	0	0.00	44.05	5	11,683	0.04%
2019/06/27	1	44.35	0	0.00	43.80	1	11,795	0.01%
2019/06/25	1	45.00	0	0.00	43.60	1	12,042	0.01%
2019/06/24	5	43.55	2	44.20	43.85	3	11,977	0.03%
2019/06/21	5	45.74	3	44.45	44.20	2	11,959	0.02%
2019/06/20	2	42.70	1	43.10	44.70	1	11,764	0.01%
2019/06/19	7	41.19	11	41.22	41.20	-4	11,551	-0.03%
2019/06/18	6	39.12	27	39.54	39.45	-21	11,472	-0.18%
2019/06/17	8	40.28	5	40.93	40.45	3	11,408	0.03%
2019/06/12	0	0.00	1	42.75	42.50	-1	11,506	-0.01%
2019/06/11	8	42.35	6	42.48	42.20	2	11,842	0.02%
2019/06/10	0	0.00	2	42.60	43.50	-2	11,953	-0.02%
2019/06/06	0	0.00	2	41.58	41.35	-2	12,041	-0.02%
2019/06/05	1	42.40	7	43.42	42.40	-6	12,111	-0.05%
2019/06/04	4	42.74	0	0.00	42.40	4	12,182	0.03%
2019/06/03	4	42.71	4	42.91	43.50	0	12,301	0.00%
2019/05/31	4	41.80	6	42.33	42.80	-2	12,515	-0.02%
2019/05/29	2	40.10	1	40.40	40.10	1	12,587	0.01%
2019/05/28	1	41.30	1	41.65	41.15	0	12,585	0.00%
2019/05/27	1	39.60	1	39.80	39.80	0	12,481	0.00%
2019/05/24	2	41.93	0	0.00	40.60	2	12,513	0.02%
2019/05/23	0	0.00	2	40.98	41.05	-2	12,541	-0.02%
2019/05/22	0	0.00	10	42.70	41.95	-10	12,597	-0.08%
2019/05/21	2	41.45	12	42.08	43.20	-10	12,584	-0.08%
2019/05/20	7	41.82	11	42.37	41.25	-4	12,428	-0.03%
2019/05/17	4	46.34	0	0.00	44.00	4	12,155	0.03%
2019/05/16	19	49.52	0	0.00	47.60	19	11,976	0.16%
2019/05/15	1	51.80	21	50.55	49.85	-20	11,898	-0.17%
2019/05/14	1	51.30	4	50.50	52.40	-3	11,712	-0.03%
2019/05/13	7	47.46	6	48.63	49.05	1	11,985	0.01%
2019/05/10	0	0.00	18	51.40	51.40	-18	11,760	-0.15%
2019/05/09	11	52.34	0	0.00	52.40	11	11,801	0.09%
2019/05/08	20	53.52	12	54.62	53.90	8	11,664	0.07%
2019/05/07	7	53.97	4	54.30	54.30	3	11,520	0.03%
2019/05/06	11	53.39	0	0.00	52.20	11	11,380	0.10%
2019/05/03	0	0.00	3	55.10	54.70	-3	11,257	-0.03%
2019/05/02	0	0.00	2	57.30	55.70	-2	11,136	-0.02%
2019/04/30	0	0.00	13	52.22	56.80	-13	10,804	-0.12%
2019/04/29	1	51.50	5	54.44	52.00	-4	10,578	-0.04%
2019/04/26	5	52.10	12	52.95	54.00	-7	10,292	-0.07%
2019/04/25	1	56.00	0	0.00	54.00	1	10,127	0.01%
2019/04/24	0	0.00	4	55.05	55.50	-4	10,022	-0.04%
2019/04/23	4	56.43	0	0.00	54.00	4	9,892	0.04%
2019/04/22	13	57.28	0	0.00	57.70	13	9,728	0.13%
2019/04/19	1	59.00	1	58.40	58.00	0	9,591	0.00%
2019/04/18	2	56.35	3	56.90	56.10	-1	9,266	-0.01%
2019/04/17	11	54.04	3	54.50	52.70	8	8,770	0.09%
2019/04/16	20	53.42	33	53.30	54.10	-13	8,323	-0.16%
2019/04/15	19	51.06	7	50.93	51.50	12	8,062	0.15%
2019/04/12	4	48.68	8	48.38	48.15	-4	7,662	-0.05%
2019/04/11	17	46.79	8	47.21	47.90	9	7,218	0.12%
2019/04/10	1	43.30	0	0.00	43.55	1	6,772	0.01%
2019/04/08	11	43.29	1	43.80	42.60	10	6,517	0.15%
2019/04/03	0	0.00	6	41.93	42.65	-6	6,400	-0.09%
2019/04/02	2	42.03	0	0.00	41.30	2	6,276	0.03%
2019/04/01	13	41.29	1	41.75	41.30	12	6,208	0.19%
2019/03/29	2	41.95	3	41.17	41.55	-1	6,042	-0.02%
2019/03/28	1	38.20	0	0.00	38.20	1	5,735	0.02%
2019/03/27	0	0.00	3	40.00	39.30	-3	5,656	-0.05%
2019/03/26	7	40.11	0	0.00	39.80	7	5,579	0.13%
2019/03/25	3	39.98	4	39.65	39.15	-1	5,495	-0.02%
2019/03/22	3	42.85	0	0.00	42.05	3	5,309	0.06%
2019/03/21	1	42.40	1	42.35	42.80	0	5,244	0.00%
2019/03/20	0	0.00	3	42.75	42.85	-3	5,184	-0.06%
2019/03/18	4	41.55	1	41.60	41.35	3	5,023	0.06%
2019/03/15	2	42.33	4	41.88	42.25	-2	4,934	-0.04%
2019/03/14	4	45.31	1	42.40	42.40	3	4,768	0.06%
2019/03/13	3	47.32	3	47.68	47.00	0	4,369	0.00%
2019/03/12	2	46.05	2	46.50	47.70	0	4,164	0.00%
2019/03/08	5	45.83	5	45.92	45.55	0	3,863	0.00%
2019/03/07	2	44.70	12	44.24	45.30	-10	3,677	-0.27%
2019/03/06	15	44.46	6	44.48	44.25	9	3,482	0.26%
2019/03/05	2	44.08	4	44.45	43.10	-2	3,144	-0.06%
2019/03/04	0	0.00	1	48.00	47.00	-1	2,885	-0.03%
2019/02/27	0	0.00	1	46.55	46.80	-1	2,746	-0.04%
2019/02/26	2	44.55	2	44.20	45.00	0	2,631	0.00%
2019/02/25	3	44.92	3	45.70	46.00	0	2,486	0.00%
2019/02/22	3	42.55	4	43.64	43.35	-1	2,327	-0.04%
2019/02/21	0	0.00	2	41.00	43.35	-2	2,188	-0.09%
2019/02/20	4	38.70	4	39.38	39.45	0	2,014	0.00%
2019/02/19	4	38.20	4	38.10	38.10	0	1,915	0.00%
2019/02/18	4	37.09	17	37.81	37.70	-13	1,826	-0.71%
2019/02/15	0	0.00	2	37.25	37.25	-2	1,766	-0.11%
2019/02/14	0	0.00	1	37.50	38.00	-1	1,693	-0.06%
2019/02/13	7	36.89	2	36.78	37.00	5	1,549	0.32%
2019/02/12	10	35.82	4	36.05	36.55	6	1,324	0.45%
2019/01/18	5	26.95	0	0.00	27.00	5	447	1.12%
2019/01/15	0	0.00	5	27.50	27.00	-5	413	-1.21%
2019/01/14	2	27.00	2	27.15	27.15	0	374	0.00%
2019/01/11	5	26.20	0	0.00	25.95	5	325	1.54%
2019/01/08	0	0.00	1	24.55	24.60	-1	289	-0.35%
2018/12/22	0	0.00	1	23.50	23.40	-1	332	-0.30%
2018/12/11	1	24.55	0	0.00	24.55	1	332	0.30%
2018/11/02	0	0.00	1	21.65	21.60	-1	378	-0.26%
2018/10/23	1	21.80	0	0.00	21.10	1	424	0.24%
2018/07/05	0	0.00	6	26.10	26.10	-6	1,208	-0.50%
2018/07/04	1	27.25	0	0.00	27.20	1	1,257	0.08%
2018/06/13	5	32.42	1	32.40	31.05	4	1,555	0.26%
2018/06/12	2	30.70	0	0.00	30.75	2	1,481	0.13%
2018/05/31	0	0.00	3	28.10	28.10	-3	1,223	-0.25%
2018/05/29	0	0.00	2	28.50	28.50	-2	1,220	-0.16%
2018/05/28	5	28.90	0	0.00	28.90	5	1,200	0.42%
2018/04/27	5	26.79	5	26.75	26.65	0	1,413	0.00%
2018/04/26	10	27.41	10	27.20	27.00	0	1,412	0.00%
2018/04/18	0	0.00	10	27.85	27.85	-10	1,436	-0.70%
2018/04/16	0	0.00	20	27.90	27.80	-20	1,454	-1.38%
2018/04/13	5	29.00	0	0.00	28.60	5	1,460	0.34%
2018/04/11	13	28.72	4	28.89	28.75	9	1,645	0.55%
2018/04/10	1	29.40	15	29.72	29.00	-14	1,670	-0.84%
2018/04/09	35	28.72	5	28.50	28.40	30	1,620	1.85%
2018/01/08	2	34.45	0	0.00	33.50	2	2,066	0.10%