廣明 (6188)-凱基-士林券商分點個股進出

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
94.0
漲跌
▼0.5
漲幅
-0.53%
成交量
536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: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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/11/21	0.1	94.10	0	0.00	94.00	0.1	3,616	0.00%
2024/11/19	0	0.00	0.1	94.60	94.50	-0.1	3,750	0.00%
2024/11/18	1.1	92.28	2	93.05	91.30	-0.9	3,860	-0.02%
2024/11/14	0	96.30	0	0.00	95.70	0	4,324	0.00%
2024/11/13	0	95.80	0	0.00	98.00	0	4,350	0.00%
2024/11/12	0.1	96.20	0	0.00	96.00	0.1	4,413	0.00%
2024/11/11	0.1	98.35	5	98.30	97.20	-4.9	4,428	-0.11%
2024/11/08	4.2	99.91	3	99.40	98.30	1.2	4,470	0.03%
2024/11/07	1	99.00	0	0.00	99.90	1	4,560	0.02%
2024/11/06	0.1	97.50	0	0.00	97.80	0.1	4,596	0.00%
2024/11/05	2	98.10	1	99.20	97.50	1	4,701	0.02%
2024/11/04	2	96.70	0	0.00	98.00	2	4,768	0.04%
2024/10/30	0	0.00	0.3	96.44	96.70	-0.3	4,896	-0.01%
2024/10/29	1.1	95.22	0	0.00	95.10	1.1	5,030	0.02%
2024/10/28	0.3	97.67	0	0.00	97.40	0.3	5,035	0.01%
2024/10/25	0.1	98.90	0	0.00	99.30	0.1	5,061	0.00%
2024/10/24	4.1	100.49	0	0.00	99.00	4.1	5,110	0.08%
2024/10/21	1.1	101.48	0	0.00	101.50	1.1	5,233	0.02%
2024/10/18	0.1	101.00	0	0.00	101.00	0.1	5,266	0.00%
2024/10/17	3	103.00	1.1	102.95	102.50	1.9	5,261	0.04%
2024/10/16	3	101.83	3	100.50	100.00	0	5,244	0.00%
2024/10/15	0.1	100.50	2.1	100.47	100.00	-2.1	5,232	-0.04%
2024/10/14	0.1	97.70	0	0.00	97.80	0.1	5,224	0.00%
2024/10/11	0	97.80	0	0.00	97.60	0	5,281	0.00%
2024/10/09	1.1	99.88	0	0.00	97.00	1.1	5,394	0.02%
2024/10/08	1.1	99.72	0	0.00	99.80	1.1	5,566	0.02%
2024/10/07	1	102.00	2.1	102.00	102.50	-1.1	5,631	-0.02%
2024/10/04	6.1	102.08	2	103.00	100.50	4.1	5,786	0.07%
2024/10/01	1.2	106.18	1	105.00	103.00	0.2	5,885	0.00%
2024/09/30	0.2	105.83	1	106.50	104.50	-0.9	6,154	-0.01%
2024/09/27	6	108.75	7.1	110.01	106.50	-1.1	6,245	-0.02%
2024/09/26	5.3	110.52	8.5	110.06	106.00	-3.2	6,191	-0.05%
2024/09/25	12	109.71	15.2	111.05	113.00	-3.2	6,272	-0.05%
2024/09/24	4	103.75	2.1	104.43	104.00	1.9	6,129	0.03%
2024/09/23	0	0.00	3	102.50	102.00	-3	6,041	-0.05%
2024/09/20	3	102.50	6	102.42	102.00	-3	6,047	-0.05%
2024/09/19	0.1	98.00	2	98.20	98.00	-1.9	5,966	-0.03%
2024/09/16	0	0.00	1	94.40	95.00	-1	6,056	-0.02%
2024/09/10	2	90.20	0	0.00	89.40	2	6,497	0.03%
2024/09/04	0.5	94.20	0	0.00	94.60	0.5	7,233	0.01%
2024/09/03	1	98.70	0	0.00	98.00	1	7,348	0.01%
2024/09/02	1	98.20	3	98.20	98.00	-2	7,589	-0.03%
2024/08/28	2	100.00	0	0.00	100.00	2	9,436	0.02%
2024/08/27	0	0.00	4	101.25	102.50	-4	10,256	-0.04%
2024/08/26	6	99.70	10	98.50	98.50	-4	10,638	-0.04%
2024/08/22	1	101.00	2	104.00	100.50	-1	12,077	-0.01%
2024/08/21	1	101.50	1	103.00	101.00	0	12,771	0.00%
2024/08/20	15.1	106.12	27	107.52	104.00	-11.9	13,318	-0.09%
2024/08/19	59	107.25	33.5	107.53	107.00	25.5	14,305	0.18%
2024/08/16	0.2	98.20	2	98.90	104.50	-1.8	15,272	-0.01%
2024/08/15	0	95.60	0	0.00	95.40	0	15,824	0.00%
2024/08/14	4	95.75	8.2	96.38	96.40	-4.2	16,220	-0.03%
2024/08/13	8	94.66	8	94.69	94.30	0	16,349	0.00%
2024/08/12	7	95.79	2	94.30	94.80	5	16,477	0.03%
2024/08/09	1	94.01	3	95.90	94.10	-2	16,785	-0.01%
2024/08/08	2	92.80	5	92.40	91.70	-3	16,830	-0.02%
2024/08/07	1	94.00	2	94.70	94.70	-1	16,808	-0.01%
2024/08/06	2	86.81	0	0.00	86.10	2	16,756	0.01%
2024/08/05	3.4	91.41	3	90.53	89.60	0.4	16,770	0.00%
2024/08/02	0.1	100.00	0	0.00	99.50	0.1	17,069	0.00%
2024/08/01	0	0.00	2.2	104.55	105.00	-2.2	17,357	-0.01%
2024/07/31	1	100.00	0	0.00	99.90	1	17,260	0.01%
2024/07/30	1	99.00	1	101.50	101.50	0	17,278	0.00%
2024/07/29	1	98.50	0	0.00	97.50	1	17,269	0.01%
2024/07/26	0.2	98.50	0	0.00	98.20	0.2	17,259	0.00%
2024/07/23	1	103.00	0	0.00	102.50	1	17,307	0.01%
2024/07/19	2	105.25	1	107.00	103.50	1	17,738	0.01%
2024/07/18	2	105.50	0	0.00	106.00	2	17,940	0.01%
2024/07/16	2	108.50	0	0.00	108.50	2	17,952	0.01%
2024/07/15	0	0.00	5	111.00	110.00	-5	17,983	-0.03%
2024/07/12	3	111.01	1.1	111.63	111.00	1.9	17,980	0.01%
2024/07/11	1	114.00	1	114.00	114.00	0	17,982	0.00%
2024/07/10	29	115.14	2	117.00	117.00	27	17,958	0.15%
2024/07/09	3	111.33	11	110.05	110.00	-8	17,902	-0.04%
2024/07/08	2.4	115.81	2.1	114.12	114.00	0.3	17,986	0.00%
2024/07/05	13	115.85	5	117.00	118.00	8	17,895	0.04%
2024/07/04	5.1	115.47	5	117.00	114.50	0.1	17,807	0.00%
2024/07/03	1	112.51	1.6	111.88	112.00	-0.6	17,976	0.00%
2024/07/02	10.1	110.59	2	110.75	110.00	8.1	18,163	0.04%
2024/07/01	18	113.69	11	113.41	112.00	7	18,101	0.04%
2024/06/28	1	110.50	13	109.62	111.00	-12	17,727	-0.07%
2024/06/27	4	101.13	0	0.00	101.00	4	17,562	0.02%
2024/06/25	1.2	100.42	11	101.27	103.00	-9.8	17,782	-0.06%
2024/06/24	2	103.50	11	103.00	103.00	-9	17,963	-0.05%
2024/06/21	1	106.51	0	0.00	106.50	1	18,243	0.01%
2024/06/20	2	107.50	1	108.50	110.50	1	18,784	0.01%
2024/06/19	3.6	106.57	15	103.47	107.50	-11.4	19,086	-0.06%
2024/06/18	0	0.00	2	105.00	105.00	-2	19,960	-0.01%
2024/06/17	56	107.41	3	106.17	105.50	53	20,036	0.26%
2024/06/14	2	106.25	4	106.00	106.50	-2	20,196	-0.01%
2024/06/13	1	108.49	0	0.00	107.00	1	20,131	0.01%
2024/06/12	11	107.13	17	108.85	110.50	-6	19,913	-0.03%
2024/06/11	25	106.14	34	108.66	107.00	-9	19,716	-0.05%
2024/06/07	3	113.17	7	112.43	112.50	-4	19,485	-0.02%
2024/06/06	2.1	113.25	17.3	115.32	112.50	-15.2	19,353	-0.08%
2024/06/05	13	116.62	8.7	116.22	115.00	4.3	19,105	0.02%
2024/06/04	7.1	121.16	15.1	118.71	119.00	-8	18,798	-0.04%
2024/06/03	46	131.58	72	128.92	127.00	-26	18,359	-0.14%
2024/05/31	9	125.67	16	125.81	125.00	-7	17,379	-0.04%
2024/05/30	24	121.33	22	123.09	120.00	2	16,666	0.01%
2024/05/29	18	123.31	19	124.39	124.00	-1	16,244	-0.01%
2024/05/28	21.2	125.96	8	125.50	123.00	13.2	15,746	0.08%
2024/05/27	10.2	118.96	24.2	120.99	124.50	-14	14,746	-0.10%
2024/05/24	8	113.50	13.1	113.97	113.50	-5.1	14,002	-0.04%
2024/05/23	53	115.83	56.9	115.41	111.00	-3.9	13,435	-0.03%
2024/05/22	22.2	112.28	10	114.60	113.00	12.2	12,362	0.10%
2024/05/21	35	101.74	18.1	107.32	108.50	16.9	11,093	0.15%
2024/05/20	1.1	99.45	6.3	100.34	99.70	-5.2	10,371	-0.05%
2024/05/17	5.1	97.01	10	97.60	97.50	-4.9	9,970	-0.05%
2024/05/16	1	95.00	0	94.80	94.00	1	9,823	0.01%
2024/05/15	1	99.85	4	98.40	95.60	-3	9,714	-0.03%
2024/05/14	7	95.21	10	93.96	95.30	-3	9,394	-0.03%
2024/05/10	0	0.00	2	93.00	93.70	-2	9,291	-0.02%
2024/05/08	5	96.90	1	96.00	96.50	4	9,140	0.04%
2024/05/07	12	95.92	3	94.43	93.30	9	8,791	0.10%
2024/05/06	2	88.80	5	88.90	88.70	-3	8,462	-0.04%
2024/05/03	3	88.50	0	0.00	88.10	3	8,431	0.04%
2024/05/02	2.1	89.39	1	89.20	89.00	1.1	8,400	0.01%
2024/04/30	2	90.10	1	89.90	90.10	1	8,370	0.01%
2024/04/26	0	0.00	5	93.07	92.00	-5	8,363	-0.06%
2024/04/25	2	91.65	1	91.80	90.20	1	8,176	0.01%
2024/04/24	3	88.73	4.1	89.73	92.10	-1.1	7,934	-0.01%
2024/04/23	1	83.80	2	84.00	83.80	-1	7,694	-0.01%
2024/04/22	2	84.40	1	83.80	81.60	1	7,640	0.01%
2024/04/19	6	84.00	7.3	85.48	85.80	-1.3	7,582	-0.02%
2024/04/18	3	87.27	3	88.40	87.70	0	7,524	0.00%
2024/04/16	0	0.00	3	88.80	86.80	-3	7,438	-0.04%
2024/04/15	9	94.61	3	93.53	91.20	6	7,347	0.08%
2024/04/12	5.1	98.78	7	100.06	97.60	-2	7,182	-0.03%
2024/04/11	22	97.33	6	98.35	97.70	16	6,999	0.23%
2024/04/10	45.2	97.08	3	100.50	96.80	42.2	6,918	0.61%
2024/04/09	9.1	102.03	16	102.83	98.90	-6.9	6,777	-0.10%
2024/04/08	7	100.86	13.3	102.66	104.50	-6.3	6,255	-0.10%
2024/04/03	1.1	95.59	1	95.70	95.40	0.1	5,983	0.00%
2024/04/02	14.1	98.71	0	0.00	98.40	14.1	6,075	0.23%
2024/04/01	4.2	100.62	0	0.00	98.40	4.2	5,945	0.07%
2024/03/29	0	98.00	4.1	98.91	97.10	-4	5,736	-0.07%
2024/03/28	2	98.10	1	100.50	97.90	1	5,592	0.02%
2024/03/27	5	99.92	1	99.10	98.80	4	5,460	0.07%
2024/03/26	11	101.27	6	102.42	98.20	5	5,226	0.10%
2024/03/25	6.1	105.64	4	105.88	101.00	2.1	4,925	0.04%
2024/03/22	3	102.84	27	103.57	104.00	-24	4,324	-0.55%
2024/03/21	69.1	101.06	32.5	101.54	102.50	36.6	3,903	0.94%
2024/03/20	10	96.00	2	96.90	97.00	8	2,840	0.28%
2024/03/19	3	83.80	17	88.15	88.20	-14	2,761	-0.51%
2024/03/15	1	78.10	1	79.50	79.10	0	2,535	0.00%
2024/03/13	1	80.10	0	0.00	79.50	1	2,530	0.04%
2024/03/12	0	0.00	1	79.30	79.60	-1	2,548	-0.04%
2024/03/11	0	0.00	2	78.20	78.30	-2	2,610	-0.08%
2024/03/08	3	78.40	0	0.00	78.00	3	2,601	0.12%
2024/03/07	2	80.10	0	0.00	79.60	2	2,562	0.08%
2024/03/06	5	81.70	19	81.58	82.20	-14	2,505	-0.56%
2024/03/05	15	80.90	9	80.94	81.60	6	2,458	0.24%
2024/03/01	0.1	78.10	0	0.00	78.10	0.1	2,317	0.01%
2024/02/29	1	76.70	3	77.20	77.40	-2	2,320	-0.09%
2024/02/27	6	77.28	0	0.00	76.60	6	2,315	0.26%
2024/02/26	22	77.75	1	77.90	77.80	21	2,294	0.92%
2024/02/23	3	80.17	4	79.68	78.50	-1	2,283	-0.04%
2024/02/21	32	78.91	0	0.00	78.80	32	2,299	1.39%
2024/02/20	72	79.65	11	80.97	79.70	61	2,304	2.65%
2024/02/19	2	80.50	42	81.40	80.50	-40	2,312	-1.73%
2024/02/16	50	78.00	0	0.00	78.70	50	2,299	2.17%
2024/02/15	2	79.60	0	0.00	79.10	2	2,281	0.09%
2024/02/05	1	80.60	0	0.00	80.20	1	2,262	0.04%
2024/02/02	4	80.93	5	81.36	81.10	-1	2,253	-0.04%
2024/02/01	40	78.90	0	0.00	78.90	40	2,225	1.80%
2024/01/31	1	79.50	1	79.50	79.90	0	2,343	0.00%
2024/01/30	5	80.66	5	80.88	81.00	0	2,358	0.00%
2024/01/29	1	78.60	0	0.00	79.10	1	2,364	0.04%
2024/01/25	0	81.10	0	0.00	80.00	0	2,373	0.00%
2024/01/24	0	0.00	5	81.14	80.50	-5	2,373	-0.21%
2024/01/23	1	80.80	0	0.00	81.20	1	2,398	0.04%
2024/01/22	20	82.40	25	84.20	82.40	-5	2,381	-0.21%
2024/01/19	7	81.79	4	81.70	81.60	3	2,288	0.13%
2024/01/18	1	78.40	0	0.00	78.40	1	2,198	0.05%
2024/01/16	0	0.00	1	78.80	78.80	-1	2,214	-0.05%
2024/01/11	0	0.00	5	77.00	78.80	-5	2,273	-0.22%
2024/01/10	1.1	76.71	0	0.00	76.50	1.1	2,322	0.05%
2024/01/09	0.1	77.80	0	0.00	76.80	0.1	2,355	0.00%
2024/01/08	1	78.50	0	0.00	78.20	1	2,390	0.04%
2024/01/05	0	0.00	1	78.90	79.00	-1	2,437	-0.04%
2024/01/04	20	78.40	2	78.30	78.50	18	2,455	0.73%
2024/01/03	1	79.50	2	79.90	79.50	-1	2,493	-0.04%
2024/01/02	1	81.80	0	0.00	80.30	1	2,509	0.04%
2023/12/29	1	82.00	0	0.00	82.00	1	2,511	0.04%
2023/12/28	4	83.45	3.1	82.49	83.10	1	2,484	0.04%
2023/12/26	1	78.60	0	0.00	78.70	1	2,571	0.04%
2023/12/21	0.1	79.90	0	0.00	79.80	0.1	2,689	0.00%
2023/12/20	2.1	80.00	6	79.90	80.00	-3.9	2,715	-0.14%
2023/12/19	1	80.00	0	0.00	78.00	1	2,723	0.04%
2023/12/18	5	78.80	0	0.00	78.90	5	2,750	0.18%
2023/12/14	2	80.60	2.1	79.82	79.80	-0.1	2,836	0.00%
2023/12/13	1	77.60	1	77.80	77.80	0	2,831	0.00%
2023/12/12	1	77.10	0	0.00	76.20	1	2,856	0.04%
2023/12/11	21	78.71	0	0.00	78.20	21	2,886	0.73%
2023/12/01	14	78.70	0	0.00	78.80	14	3,328	0.42%
2023/11/29	0	0.00	2	77.90	78.60	-2	3,429	-0.06%
2023/11/28	6	76.57	1	77.00	76.40	5	3,490	0.14%
2023/11/27	0	0.00	14	76.37	76.20	-14	3,687	-0.38%
2023/11/24	1	77.10	11	77.69	77.40	-10	3,763	-0.27%
2023/11/23	2	77.95	4	78.05	77.60	-2	3,875	-0.05%
2023/11/22	3	78.03	1	78.50	78.60	2	3,984	0.05%
2023/11/21	3	79.73	3	79.33	79.00	0	4,124	0.00%
2023/11/20	13	79.54	16	79.38	79.50	-3	4,334	-0.07%
2023/11/16	1	77.50	2	76.95	77.50	-1	4,603	-0.02%
2023/11/15	0	0.00	20	77.60	77.40	-20	4,700	-0.43%
2023/11/13	0	0.00	2	74.70	75.50	-2	5,327	-0.04%
2023/11/09	1	75.10	1	75.20	75.80	0	5,833	0.00%
2023/11/08	2	77.70	7	76.23	76.70	-5	6,228	-0.08%
2023/11/07	9	74.13	1	73.40	73.10	8	6,402	0.12%
2023/11/06	1	73.20	1	73.00	74.00	0	6,719	0.00%
2023/11/03	0	0.00	2	71.80	71.50	-2	6,925	-0.03%
2023/11/02	2	70.70	2	70.50	71.20	0	7,484	0.00%
2023/11/01	1	68.70	1	68.50	68.80	0	7,940	0.00%
2023/10/31	3	69.10	4	69.58	68.30	-1	8,285	-0.01%
2023/10/30	20	71.10	0	0.00	71.00	20	8,849	0.23%
2023/10/27	1	71.80	1	71.90	71.60	0	9,276	0.00%
2023/10/26	4	72.25	0	0.00	72.10	4	9,812	0.04%
2023/10/25	0	0.00	1	74.30	74.40	-1	10,192	-0.01%
2023/10/23	0	0.00	1	72.20	71.40	-1	11,665	-0.01%
2023/10/19	0	0.00	1	73.00	73.20	-1	13,301	-0.01%
2023/10/18	121	73.99	4	72.50	72.30	117	13,747	0.85%	大買/鉅額交易
2023/10/17	0	76.50	1	75.50	75.50	-1	13,995	-0.01%
2023/10/16	1	76.10	0	0.00	77.00	1	14,446	0.01%
2023/10/13	40	78.80	1	79.30	78.60	39	15,300	0.25%
2023/10/12	1	81.00	0.1	81.60	80.80	0.9	15,593	0.01%
2023/10/11	2	80.00	0	0.00	80.40	2	16,135	0.01%
2023/10/06	5	84.10	3	83.90	83.40	2	16,790	0.01%
2023/10/05	3	84.30	0	0.00	83.70	3	17,274	0.02%
2023/10/04	1	83.60	2	84.25	84.10	-1	17,509	-0.01%
2023/10/03	1	85.50	0	0.00	86.00	1	17,576	0.01%
2023/10/02	4	87.58	37	86.23	88.10	-33	17,706	-0.19%
2023/09/28	4	83.68	0	0.00	83.10	4	17,717	0.02%
2023/09/26	0	0.00	3	84.00	81.80	-3	18,378	-0.02%
2023/09/25	0	0.00	1	82.80	83.00	-1	18,780	-0.01%
2023/09/21	3	80.20	1.1	80.27	80.10	1.9	19,115	0.01%
2023/09/20	1	81.80	1	82.90	81.80	0	19,381	0.00%
2023/09/19	0	0.00	1	81.70	81.40	-1	19,879	-0.01%
2023/09/18	250	82.80	0	0.00	82.40	250	20,145	1.24%	大買/鉅額交易
2023/09/15	1	84.00	1	84.80	84.90	0	20,188	0.00%
2023/09/14	2	85.25	2	85.75	84.90	0	20,204	0.00%
2023/09/13	2	84.50	2	83.95	83.70	0	20,200	0.00%
2023/09/12	0	0.00	2	85.20	85.00	-2	20,271	-0.01%
2023/09/11	5	84.74	9	84.57	84.20	-4	20,356	-0.02%
2023/09/08	6	88.10	2	87.70	87.70	4	20,321	0.02%
2023/09/07	14.3	91.41	12	90.14	90.10	2.3	20,259	0.01%
2023/09/06	3.2	92.44	4	91.90	91.20	-0.8	20,282	0.00%
2023/09/05	5	92.34	2	93.35	91.80	3	20,369	0.01%
2023/09/04	9.1	94.04	8	93.45	93.10	1.1	20,553	0.01%
2023/09/01	2.1	96.02	1	95.20	94.50	1.1	20,677	0.01%
2023/08/31	0	0.00	1.3	96.22	98.20	-1.3	20,691	-0.01%
2023/08/30	77.1	94.69	2	95.00	93.80	75.1	20,605	0.36%
2023/08/29	2.2	94.67	3	94.87	95.30	-0.8	20,782	0.00%
2023/08/28	3.1	96.32	8	95.60	95.30	-4.9	21,316	-0.02%
2023/08/25	3.1	99.13	3	99.20	98.80	0.1	21,483	0.00%
2023/08/24	3.1	103.16	1	109.50	101.50	2.1	21,824	0.01%
2023/08/23	2.1	104.24	1	104.00	104.00	1.1	21,785	0.00%
2023/08/22	10.2	107.90	2	107.75	104.00	8.2	21,705	0.04%
2023/08/21	6	105.08	7	104.14	105.00	-1	21,539	0.00%
2023/08/18	23	108.10	20	105.50	103.00	3	21,420	0.01%
2023/08/17	3	110.83	1	111.50	109.50	2	21,153	0.01%
2023/08/16	76	103.49	77	104.38	106.50	-1	20,815	0.00%
2023/08/15	0	0.00	1.2	104.77	102.00	-1.2	20,556	-0.01%
2023/08/14	2	100.40	1.2	104.08	99.90	0.8	20,299	0.00%
2023/08/11	4	100.03	1	102.00	99.10	3	19,881	0.02%
2023/08/10	14.2	99.77	11	97.34	97.50	3.2	19,595	0.02%
2023/08/09	41.2	106.79	2	107.75	104.50	39.2	19,261	0.20%
2023/08/08	12.6	111.28	5	109.20	109.50	7.6	19,042	0.04%
2023/08/07	5.1	108.94	32.6	111.21	112.50	-27.5	18,504	-0.15%
2023/08/04	2.1	101.61	1	101.50	102.50	1.1	18,029	0.01%
2023/08/02	30.1	102.08	9	97.10	99.70	21.1	17,690	0.12%
2023/08/01	13	104.38	11	104.37	102.50	2	17,099	0.01%
2023/07/31	11.3	115.18	5	108.12	107.50	6.3	16,670	0.04%
2023/07/28	0	113.00	13	118.04	119.00	-13	16,120	-0.08%
2023/07/27	15.1	116.61	5	121.40	115.00	10.1	15,729	0.06%
2023/07/26	55	116.72	28.1	117.31	117.50	26.9	15,062	0.18%
2023/07/25	11	119.05	36.1	121.07	121.50	-25.1	14,243	-0.18%
2023/07/24	39	107.59	31.3	109.79	110.50	7.8	13,443	0.06%
2023/07/21	6	100.17	15.1	97.29	100.50	-9.1	12,590	-0.07%
2023/07/20	16.1	94.43	4	94.95	95.00	12.1	12,146	0.10%
2023/07/19	23.7	98.73	0	0.00	93.40	23.7	11,865	0.20%
2023/07/18	36.2	105.40	28	101.38	98.80	8.2	11,506	0.07%
2023/07/17	4	101.08	3	102.33	103.50	1	10,634	0.01%
2023/07/14	8	90.14	21.1	93.14	94.20	-13.1	10,327	-0.13%
2023/07/13	13	89.28	8.2	87.83	85.70	4.8	9,791	0.05%
2023/07/12	6	84.90	38	84.82	84.50	-32	9,092	-0.35%
2023/07/11	4	81.25	4.1	81.98	81.20	-0.1	8,627	0.00%
2023/07/10	41	78.66	10	78.50	78.10	31	8,402	0.37%
2023/07/07	11.2	80.59	0	0.00	79.00	11.2	8,428	0.13%
2023/07/06	4	81.00	1	80.60	81.10	3	8,249	0.04%
2023/07/05	5.1	80.71	8	81.16	80.60	-2.9	8,067	-0.04%
2023/07/04	15	83.25	8	83.00	83.50	7	7,834	0.09%
2023/07/03	3.5	78.77	11.1	78.55	79.40	-7.5	7,335	-0.10%
2023/06/30	4.5	72.01	6.1	74.50	74.20	-1.6	6,909	-0.02%
2023/06/29	2.1	70.76	0	0.00	71.30	2.1	6,632	0.03%
2023/06/28	7	71.56	1	70.50	70.60	6	6,543	0.09%
2023/06/27	8.2	72.84	0	0.00	70.00	8.2	6,297	0.13%
2023/06/26	6	71.85	6.6	75.10	77.30	-0.6	5,795	-0.01%
2023/06/21	3.2	68.59	2	70.30	70.30	1.2	5,549	0.02%
2023/06/20	0.1	67.80	0	0.00	67.60	0.1	5,525	0.00%
2023/06/16	4.3	70.27	2	70.20	70.20	2.3	5,611	0.04%
2023/06/15	0.1	68.70	4.5	70.91	70.60	-4.5	5,533	-0.08%
2023/06/14	1.1	69.45	0	0.00	68.80	1.1	5,405	0.02%
2023/06/12	5.3	67.74	1	69.20	67.60	4.3	5,308	0.08%
2023/06/09	3	68.27	2	68.85	67.60	1	5,233	0.02%
2023/06/08	6.3	67.76	3	65.83	65.40	3.3	5,131	0.06%
2023/06/07	0	72.20	3	72.37	72.70	-3	4,958	-0.06%
2023/06/06	3	70.80	1	70.70	70.70	2	4,808	0.04%
2023/06/05	1.2	71.84	1	72.45	71.20	0.1	4,753	0.00%
2023/06/02	3.2	71.26	15	72.13	71.70	-11.8	4,701	-0.25%
2023/06/01	15.2	71.52	1	71.90	71.60	14.2	4,505	0.31%
2023/05/31	0	0.00	4	70.00	70.00	-4	3,946	-0.10%
2023/05/30	3	62.93	4	63.28	63.70	-1	3,706	-0.03%
2023/05/29	0	0.00	2	61.45	62.40	-2	3,288	-0.06%
2023/05/25	1	56.20	4.4	57.28	57.10	-3.4	3,166	-0.11%
2023/05/24	0	0.00	0.3	56.50	56.10	-0.3	3,175	-0.01%
2023/05/23	1	56.00	0	0.00	55.80	1	3,188	0.03%
2023/05/19	0.1	55.00	0	0.00	55.00	0.1	3,120	0.00%
2023/05/18	3	54.90	0	0.00	54.70	3	3,136	0.10%
2023/05/17	0.1	55.00	3	54.90	54.70	-3	3,181	-0.09%
2023/05/11	3	52.00	0	0.00	51.50	3	3,284	0.09%
2023/05/10	0.1	53.20	0	0.00	53.50	0.1	3,329	0.00%
2023/05/05	0	53.90	0	0.00	53.60	0	3,443	0.00%
2023/05/04	0	0.00	1	54.50	54.20	-1	3,458	-0.03%
2023/05/03	0.1	54.70	0	0.00	54.40	0.1	3,471	0.00%
2023/04/28	0	54.20	0	0.00	53.80	0	3,523	0.00%
2023/04/27	0	0.00	0.1	54.00	53.50	-0.1	3,525	0.00%
2023/04/25	1	55.00	0	0.00	53.80	1	3,546	0.03%
2023/04/21	0.1	53.70	1	55.50	52.80	-0.9	3,566	-0.03%
2023/04/20	2	57.20	0	0.00	57.20	2	3,431	0.06%
2023/04/19	1	59.10	1	59.60	59.00	0	3,396	0.00%
2023/04/17	0.1	57.80	0	58.00	57.60	0.1	3,326	0.00%
2023/04/13	0.1	58.70	1	58.60	58.90	-1	3,246	-0.03%
2023/04/12	2	59.30	9	59.37	59.30	-7	3,205	-0.22%
2023/04/07	0.1	57.80	0	0.00	57.40	0.1	3,019	0.00%
2023/04/06	0	0.00	1	56.80	57.40	-1	3,004	-0.03%
2023/03/31	0	58.30	0	0.00	57.90	0	2,974	0.00%
2023/03/30	1	57.70	0	0.00	57.70	1	2,953	0.03%
2023/03/29	0.1	58.00	0	0.00	57.40	0.1	2,922	0.00%
2023/03/28	2	57.40	0.1	57.70	57.40	2	2,912	0.07%
2023/03/27	3	59.13	8	59.19	58.20	-5	2,845	-0.18%
2023/03/24	0.1	57.50	12	58.67	58.90	-11.9	2,787	-0.43%
2023/03/23	0	0.00	1	58.30	57.20	-1	2,719	-0.04%
2023/03/22	3	57.30	7	57.30	57.60	-4	2,662	-0.15%
2023/03/21	0	0.00	7	55.70	55.70	-7	2,579	-0.27%
2023/03/20	1	54.40	5.3	54.28	54.20	-4.3	2,461	-0.17%
2023/03/17	2	53.10	2	52.55	53.30	0	2,413	0.00%
2023/03/16	0	0.00	1	52.00	52.00	-1	2,357	-0.04%
2023/03/15	0.3	53.00	0	0.00	52.00	0.3	2,298	0.01%
2023/03/14	1	52.90	0	0.00	53.00	1	2,265	0.04%
2023/03/13	0	0.00	0.1	53.30	53.30	-0.1	2,237	0.00%
2023/03/08	0	0.00	5	54.10	53.50	-5	2,067	-0.24%
2023/03/07	0	0.00	1	53.20	53.50	-1	2,023	-0.05%
2023/03/06	0	0.00	4	53.45	53.90	-4	1,952	-0.20%
2023/03/03	0	0.00	4	52.18	52.50	-4	1,877	-0.21%
2023/03/02	0	0.00	1	50.90	51.20	-1	1,785	-0.06%
2023/03/01	60	49.40	68.1	50.41	50.60	-8.1	1,728	-0.47%
2023/02/23	0	49.60	0.3	50.00	50.00	-0.3	1,577	-0.02%
2023/02/22	0	0.00	1	48.30	49.50	-1	1,512	-0.07%
2023/02/21	0.1	48.60	0	0.00	48.60	0.1	1,458	0.01%
2023/02/20	0.2	48.25	0	0.00	48.05	0.2	1,440	0.01%
2023/02/17	1	47.75	0	0.00	47.75	1	1,417	0.07%
2023/02/14	1	48.00	0	0.00	47.85	1	1,329	0.08%
2023/02/09	1	47.30	1.1	47.34	47.30	-0.1	1,228	0.00%
2023/02/08	1	46.90	15	46.78	46.70	-14	1,176	-1.19%
2023/02/06	15	46.15	3	46.40	46.15	12	1,077	1.11%
2022/12/02	0	0.00	1	41.40	41.45	-1	819	-0.12%
2022/11/08	0	0.00	6	39.80	39.50	-6	1,382	-0.43%
2022/10/31	1	37.80	0	0.00	37.80	1	1,537	0.07%
2022/09/28	1	37.70	0	0.00	37.25	1	2,383	0.04%
2022/09/27	0	0.00	1	38.25	38.90	-1	2,368	-0.04%
2022/09/26	1	38.30	6	38.58	38.05	-5	2,367	-0.21%
2022/09/23	4	39.53	6	39.95	39.60	-2	2,359	-0.08%
2022/09/06	7	40.89	0	0.00	40.85	7	2,276	0.31%
2022/09/02	0	0.00	2	43.78	43.40	-2	2,203	-0.09%
2022/09/01	1	43.55	4	43.48	43.75	-3	2,148	-0.14%
2022/08/31	2	44.85	1	44.35	44.30	1	2,105	0.05%
2022/08/30	1	43.50	3	44.40	44.65	-2	2,008	-0.10%
2022/08/29	1	41.45	5	41.45	42.20	-4	1,887	-0.21%
2022/08/26	2	42.45	0	0.00	42.55	2	1,860	0.11%
2022/08/23	3	41.45	2	40.90	42.05	1	1,787	0.06%
2022/08/17	1	41.55	0	0.00	41.70	1	1,706	0.06%
2022/08/15	1	41.30	0	0.00	41.25	1	1,684	0.06%
2022/08/12	0	0.00	1	40.60	41.20	-1	1,676	-0.06%
2022/08/11	0	0.00	1	41.15	41.15	-1	1,653	-0.06%
2022/08/10	2	41.10	5	41.00	40.95	-3	1,645	-0.18%
2022/08/08	1	42.50	0	0.00	42.45	1	1,584	0.06%
2022/08/04	6	41.38	3	40.75	41.55	3	1,514	0.20%
2022/08/03	0	0.00	4	41.35	41.30	-4	1,489	-0.27%
2022/08/02	2	41.60	7	41.46	41.85	-5	1,464	-0.34%
2022/08/01	3	41.55	0	0.00	41.50	3	1,415	0.21%
2022/07/29	2	41.00	0	41.05	41.05	2	1,405	0.14%
2022/07/28	0	0.00	2	40.95	40.65	-2	1,394	-0.14%
2022/07/26	0	0.00	1	40.40	40.95	-1	1,344	-0.07%
2022/07/25	0	0.00	3	40.77	40.60	-3	1,321	-0.23%
2022/07/22	8	42.24	0	0.00	42.25	8	1,275	0.63%
2022/07/21	0	0.00	1	41.20	41.85	-1	1,243	-0.08%
2022/07/20	0	0.00	2	41.90	41.60	-2	1,229	-0.16%
2022/07/19	2	42.25	0	0.00	42.30	2	1,197	0.17%
2022/07/18	1	41.25	0	0.00	41.20	1	1,154	0.09%
2022/07/14	0	0.00	1	40.80	41.20	-1	1,117	-0.09%
2022/07/12	1	39.85	0	0.00	39.85	1	1,067	0.09%
2022/07/08	4	40.60	4	41.09	40.75	0	1,023	0.00%
2022/07/07	4	39.36	1	39.25	40.50	3	848	0.35%
2022/06/28	0	0.00	7	37.90	37.85	-7	794	-0.88%
2022/06/27	7	38.20	0	0.00	38.20	7	804	0.87%
2022/06/23	3	37.50	3	37.20	37.30	0	837	0.00%
2022/06/10	1	39.50	0	0.00	39.55	1	1,060	0.09%
2022/06/08	2	39.63	0	0.00	39.75	2	1,076	0.19%
2022/06/07	1	39.70	1	39.45	39.55	0	1,083	0.00%
2022/05/31	0	39.35	3	39.15	39.10	-3	1,166	-0.26%
2022/05/27	0	0.00	2	38.73	38.40	-2	1,187	-0.17%
2022/05/26	2	38.90	0	0.00	38.30	2	1,203	0.17%
2022/05/09	3	38.80	0	0.00	38.15	3	1,485	0.20%
2022/05/04	0	0.00	3	40.90	40.75	-3	1,519	-0.20%
2022/04/28	0	0.00	3	39.65	39.70	-3	1,582	-0.19%
2022/04/12	3	40.60	0	0.00	40.40	3	1,903	0.16%
2022/04/06	0	43.25	0	0.00	43.25	0	2,144	0.00%
2022/03/28	0	44.20	0	0.00	44.55	0	2,753	0.00%
2022/03/24	0	0.00	4	43.95	44.90	-4	2,830	-0.14%
2022/03/23	4	43.35	0	0.00	42.95	4	2,858	0.14%
2022/03/16	0	42.35	0	0.00	42.25	0	3,524	0.00%
2022/03/11	0	42.35	0	0.00	42.20	0	3,623	0.00%
2022/03/09	1	41.75	0	0.00	42.25	1	3,826	0.03%
2022/03/08	1	42.20	20	41.95	41.60	-19	3,877	-0.49%
2022/03/07	0	0.00	1	43.50	43.10	-1	3,916	-0.03%
2022/03/02	1	45.20	0	0.00	45.75	1	3,973	0.03%
2022/02/24	3	44.20	0	0.00	44.10	3	3,948	0.08%
2022/02/21	0	0.00	0.1	47.10	47.00	-0.1	3,930	0.00%
2022/01/25	0.1	44.15	0	0.00	44.15	0.1	4,134	0.00%
2022/01/17	1	44.15	2	45.00	45.10	-1	4,157	-0.02%
2022/01/14	3	44.15	0	0.00	43.85	3	4,130	0.07%
2022/01/12	0	0.00	2	44.75	44.95	-2	4,130	-0.05%
2022/01/11	2	44.15	0	0.00	44.65	2	4,126	0.05%
2022/01/10	0	0.00	0	45.35	45.55	0	4,082	0.00%
2022/01/07	0	0.00	2	45.60	45.45	-2	4,063	-0.05%
2022/01/05	3.1	47.88	3	46.85	46.85	0.1	3,927	0.00%
2022/01/04	7	47.27	0	0.00	47.25	7	3,879	0.18%
2022/01/03	0	0.00	15	47.67	47.30	-15	3,834	-0.39%
2021/12/30	0	0.00	2	49.60	48.65	-2	3,768	-0.05%
2021/12/29	0.1	48.85	0	0.00	48.85	0.1	3,661	0.00%
2021/12/28	2	48.80	0	0.00	49.40	2	3,606	0.06%
2021/12/27	10	49.95	11	48.84	49.10	-1	3,453	-0.03%
2021/12/23	5	45.80	1	46.40	46.35	4	3,029	0.13%
2021/12/22	10	46.05	2	46.10	45.80	8	2,974	0.27%
2021/12/21	1	45.65	17	45.81	46.05	-16	2,936	-0.54%
2021/12/20	27	45.90	1	45.90	45.85	26	2,898	0.90%
2021/12/17	5	45.50	9	45.00	45.00	-4	2,803	-0.14%
2021/12/16	0	0.00	16	46.65	45.90	-16	2,713	-0.59%
2021/12/15	71	45.47	100.1	46.17	46.20	-29.1	2,596	-1.12%
2021/12/14	50	45.94	1	45.70	45.95	49	2,332	2.10%
2021/12/13	1	45.30	1	44.60	44.80	0	2,210	0.00%
2021/12/10	5	44.78	4	44.11	45.00	1	2,094	0.05%
2021/12/07	0	0.00	1	43.65	43.15	-1	1,834	-0.05%
2021/12/06	0	0.00	1	43.10	43.50	-1	1,775	-0.06%
2021/12/03	1	43.10	3	42.90	42.90	-2	1,709	-0.12%
2021/12/01	3	40.47	2	40.65	41.00	1	1,507	0.07%
2021/11/17	0	0.00	8	39.70	39.90	-8	1,237	-0.65%
2021/11/11	0	0.00	17	41.16	41.15	-17	1,117	-1.52%
2021/11/10	9	39.74	0	0.00	39.25	9	1,050	0.86%
2021/11/09	8	40.75	0	0.00	40.05	8	1,006	0.79%
2021/11/08	5	40.43	1	40.50	40.25	4	975	0.41%
2021/11/05	0	0.00	1	40.85	40.80	-1	933	-0.11%
2021/11/04	3	39.88	0	0.00	39.90	3	871	0.34%
2021/10/25	2	37.80	0	0.00	38.00	2	684	0.29%
2021/10/20	0	0.00	3	37.70	38.40	-3	679	-0.44%
2021/10/19	0	0.00	1	37.05	37.20	-1	648	-0.15%
2021/10/18	0	0.00	5	37.23	37.00	-5	651	-0.77%
2021/10/12	0	0.00	5	37.29	37.10	-5	684	-0.73%
2021/10/07	1	35.60	0	0.00	36.85	1	719	0.14%
2021/10/05	1	34.00	1	34.30	34.50	0	733	0.00%
2021/09/27	0	0.00	1	36.60	36.60	-1	928	-0.11%
2021/08/30	0	0.00	3	37.00	37.00	-3	1,252	-0.24%
2021/08/18	0	0.00	1	35.95	36.10	-1	1,585	-0.06%
2021/08/16	1	35.15	1	35.60	35.10	0	1,636	0.00%
2021/08/11	1	36.25	0	0.00	36.20	1	1,720	0.06%
2021/07/30	0	0.00	2	37.85	37.85	-2	2,323	-0.09%
2021/07/28	1	37.65	0	0.00	37.70	1	2,546	0.04%
2021/07/21	1	37.35	16	37.70	37.85	-15	4,333	-0.35%
2021/07/20	0.1	38.25	0	0.00	37.95	0.1	4,609	0.00%
2021/07/16	2.1	38.31	0	0.00	38.35	2.1	4,899	0.04%
2021/07/15	14	38.48	0	0.00	38.45	14	5,114	0.27%
2021/07/14	1	38.75	0	0.00	38.55	1	5,139	0.02%
2021/07/13	34	37.80	0	0.00	37.75	34	5,159	0.66%
2021/07/09	6	38.15	5	38.10	38.15	1	5,188	0.02%
2021/07/08	2	38.35	0	0.00	38.30	2	5,300	0.04%
2021/07/06	1	40.35	0	0.00	39.80	1	5,464	0.02%
2021/06/21	10	39.90	1	39.85	39.80	9	6,742	0.13%
2021/06/18	0	0.00	5	41.50	40.85	-5	6,749	-0.07%
2021/06/16	5	41.00	1	42.00	41.00	4	6,829	0.06%
2021/06/11	0	0.00	11	40.14	39.95	-11	6,807	-0.16%
2021/06/08	1	39.90	3	40.00	39.95	-2	6,847	-0.03%
2021/06/07	0	0.00	25	40.03	40.30	-25	6,854	-0.36%
2021/06/04	0	0.00	1	40.60	40.20	-1	6,848	-0.01%
2021/06/03	16	41.22	1	41.05	41.05	15	6,836	0.22%
2021/06/02	20	41.94	0	0.00	41.50	20	6,834	0.29%
2021/06/01	1	42.65	1	42.85	42.95	0	6,761	0.00%
2021/05/28	0	0.00	0	40.70	40.80	0	6,678	0.00%
2021/05/24	1	39.20	2	39.50	39.40	-1	7,005	-0.01%
2021/05/18	0	0.00	1	37.60	39.35	-1	7,226	-0.01%
2021/05/17	0.1	37.10	0	0.00	36.00	0.1	7,207	0.00%
2021/05/14	1	38.00	5	39.80	38.50	-4	7,172	-0.06%
2021/05/13	2	38.70	0	0.00	38.70	2	7,120	0.03%
2021/05/12	4	37.75	12	38.94	38.80	-8	7,061	-0.11%
2021/05/11	4	41.70	7	42.66	41.50	-3	6,932	-0.04%
2021/05/10	0	0.00	1	45.10	44.95	-1	6,810	-0.01%
2021/05/06	1	43.80	3	45.62	45.45	-2	6,772	-0.03%
2021/05/05	2	46.95	1	46.75	45.85	1	6,641	0.02%
2021/05/04	13	46.69	11	47.28	46.90	2	6,655	0.03%
2021/05/03	16	51.33	1	51.50	50.60	15	6,480	0.23%
2021/04/29	8	53.49	7.1	53.74	54.00	0.9	6,268	0.01%
2021/04/28	3	51.13	5	51.74	51.50	-2	5,914	-0.03%
2021/04/27	16	52.24	2.1	52.01	52.90	14	5,973	0.23%
2021/04/26	0	0.00	6.1	50.91	51.30	-6.1	5,286	-0.12%
2021/04/23	0	0.00	1	46.75	46.70	-1	5,025	-0.02%
2021/04/22	5	47.26	0.1	49.50	47.40	4.9	4,985	0.10%
2021/04/21	6	48.31	10	47.84	48.10	-4	4,755	-0.08%
2021/04/20	2	45.50	0	0.00	45.15	2	4,552	0.04%
2021/04/19	0	0.00	10	44.80	45.00	-10	4,541	-0.22%
2021/04/16	3	45.32	11	45.45	45.45	-8	4,530	-0.18%
2021/04/15	6	45.48	0	0.00	45.65	6	4,546	0.13%
2021/04/14	2	44.60	15	43.92	44.60	-13	4,524	-0.29%
2021/04/13	4	46.89	6	47.39	45.70	-2	4,463	-0.04%
2021/04/12	5	47.20	2.1	47.28	47.85	2.9	4,439	0.07%
2021/04/09	45	47.40	23	47.82	47.00	22	4,321	0.51%
2021/04/08	32	45.88	32.3	47.35	47.95	-0.3	3,936	-0.01%
2021/04/06	2	42.60	1	42.60	42.60	1	3,617	0.03%
2021/04/01	9	44.05	0	0.00	43.00	9	3,565	0.25%
2021/03/31	0	0.00	10	42.20	42.60	-10	3,299	-0.30%
2021/03/30	0	0.00	2	41.90	41.90	-2	3,258	-0.06%
2021/03/26	3	40.63	0	0.00	40.95	3	3,408	0.09%
2021/03/25	2	41.10	0	0.00	40.65	2	3,407	0.06%
2021/03/22	0	0.00	5	41.05	40.85	-5	3,334	-0.15%
2021/03/19	5	40.05	4	40.01	40.75	1	3,311	0.03%
2021/03/18	0	0.00	2	40.70	40.25	-2	3,315	-0.06%
2021/03/15	4	39.70	0	0.00	39.60	4	3,779	0.11%
2021/02/24	5	42.05	5	41.46	40.65	0	3,851	0.00%
2021/02/23	1	41.95	4	40.94	43.50	-3	3,745	-0.08%
2021/02/22	0	0.00	1	39.40	39.55	-1	3,669	-0.03%
2021/02/19	0	0.00	2	39.70	39.40	-2	3,735	-0.05%
2021/02/17	0	0.00	2	38.00	38.35	-2	3,821	-0.05%
2021/02/05	0	0.00	2	37.98	38.05	-2	3,832	-0.05%
2021/02/01	1	38.15	0	0.00	38.20	1	4,040	0.02%
2021/01/28	5	39.64	3	39.15	39.05	2	4,029	0.05%
2021/01/26	1	40.00	0	0.00	39.40	1	3,960	0.03%
2021/01/25	1	39.00	1	39.20	39.30	0	3,879	0.00%
2021/01/22	0	0.00	2	39.55	39.85	-2	3,840	-0.05%
2021/01/21	2	40.20	44	39.37	39.95	-42	3,807	-1.10%
2021/01/20	0	0.00	11	40.16	39.00	-11	3,713	-0.30%
2021/01/19	2	38.90	18	38.37	39.00	-16	3,502	-0.46%
2021/01/18	1	37.25	1	37.85	38.10	0	3,471	0.00%
2021/01/14	0	0.00	1	38.20	38.25	-1	3,435	-0.03%
2021/01/12	1	38.30	5	37.60	37.60	-4	3,429	-0.12%
2021/01/11	1	38.20	4	38.05	38.05	-3	3,405	-0.09%
2021/01/08	2	38.48	2	38.48	38.65	0	3,397	0.00%
2021/01/07	1	38.90	0	0.00	39.35	1	3,387	0.03%
2021/01/05	0	0.00	50	38.81	39.95	-50	3,387	-1.48%
2021/01/04	0	0.00	55	38.49	38.45	-55	3,346	-1.64%
2020/12/31	0	0.00	2	39.10	38.90	-2	3,376	-0.06%
2020/12/25	1	38.80	0	0.00	39.10	1	3,359	0.03%
2020/12/24	3	39.00	0	0.00	38.85	3	3,353	0.09%
2020/12/23	7	38.59	5	38.67	39.05	2	3,336	0.06%
2020/12/22	6	39.71	8	39.58	37.60	-2	3,260	-0.06%
2020/12/18	0	0.00	2	39.00	38.90	-2	3,096	-0.06%
2020/12/17	2	39.25	6	39.30	39.25	-4	3,133	-0.13%
2020/12/16	2	39.65	0	0.00	39.45	2	3,197	0.06%
2020/12/15	0	0.00	18	39.78	39.00	-18	3,211	-0.56%
2020/12/14	5	40.62	5	40.36	40.20	0	3,235	0.00%
2020/12/11	5	41.09	20	40.36	39.70	-15	3,239	-0.46%
2020/12/10	54	41.35	7	41.14	41.50	47	3,150	1.49%
2020/12/09	3	39.70	5	39.86	40.25	-2	2,888	-0.07%
2020/12/07	0	0.00	3	38.50	38.25	-3	2,954	-0.10%
2020/12/02	3	38.65	0	0.00	38.55	3	3,094	0.10%
2020/12/01	3	38.87	1	38.80	38.80	2	3,166	0.06%
2020/11/30	2	39.15	2	39.08	39.50	0	3,244	0.00%
2020/11/27	1	39.00	0	0.00	38.75	1	3,330	0.03%
2020/11/25	0	0.00	80	38.50	38.50	-80	3,684	-2.17%
2020/11/24	1	38.80	8	39.16	38.45	-7	3,766	-0.19%
2020/11/23	0	0.00	2	38.85	38.80	-2	3,884	-0.05%
2020/11/20	76	39.24	1	39.85	39.45	75	4,026	1.86%
2020/11/19	17	38.83	12	39.12	39.55	5	4,407	0.11%
2020/11/18	71	37.46	0	0.00	38.00	71	4,841	1.47%
2020/11/17	6	37.00	0	0.00	36.10	6	5,086	0.12%
2020/11/16	0	0.00	4	37.50	37.65	-4	5,514	-0.07%
2020/11/12	12	39.03	3	38.80	38.20	9	5,849	0.15%
2020/11/10	0	0.00	2	37.65	37.20	-2	5,700	-0.04%
2020/11/02	0	0.00	2	35.50	35.30	-2	5,817	-0.03%
2020/10/29	0	0.00	20	36.00	36.40	-20	6,145	-0.33%
2020/10/27	2	36.70	0	0.00	36.85	2	6,255	0.03%
2020/10/23	21	37.23	0	0.00	36.95	21	6,297	0.33%
2020/10/06	1	36.95	0	0.00	36.65	1	6,614	0.02%
2020/09/25	8	35.84	0	0.00	35.05	8	6,999	0.11%
2020/09/24	3	36.60	0	0.00	36.50	3	7,014	0.04%
2020/09/21	0	0.00	3	39.20	37.95	-3	7,059	-0.04%
2020/09/17	3	38.30	0	0.00	38.55	3	7,215	0.04%
2020/09/16	1	39.00	0	0.00	39.00	1	7,713	0.01%
2020/09/15	0	0.00	13	39.70	39.45	-13	7,729	-0.17%
2020/09/14	10	39.55	10	40.14	39.85	0	7,713	0.00%
2020/09/11	14	41.56	0	0.00	39.30	14	7,851	0.18%
2020/09/10	0	0.00	1	40.90	40.45	-1	7,835	-0.01%
2020/09/09	0	0.00	22	40.10	40.00	-22	8,010	-0.27%
2020/09/08	1	40.20	0	0.00	40.95	1	8,363	0.01%
2020/09/03	0	0.00	53	41.89	41.65	-53	9,317	-0.57%
2020/09/02	29	42.51	14	42.66	43.00	15	9,204	0.16%
2020/09/01	52	42.77	2	42.43	42.45	50	9,089	0.55%
2020/08/31	8	42.36	5	43.02	43.90	3	8,929	0.03%
2020/08/28	0	0.00	2	42.13	41.00	-2	8,733	-0.02%
2020/08/27	2	42.90	0	0.00	42.80	2	8,647	0.02%
2020/08/26	6	42.69	9	42.90	43.50	-3	8,502	-0.04%
2020/08/25	96	42.78	57	42.50	43.10	39	8,357	0.47%
2020/08/24	79	41.82	17	41.30	42.95	62	7,871	0.79%
2020/08/21	14	37.97	17	38.53	39.05	-3	7,301	-0.04%
2020/08/20	14	37.08	42	37.30	35.50	-28	6,979	-0.40%
2020/08/19	1	35.95	4	35.78	36.05	-3	6,532	-0.05%
2020/08/18	0	0.00	3	35.00	34.65	-3	6,278	-0.05%
2020/08/14	2	33.30	0	0.00	33.20	2	6,181	0.03%
2020/08/13	2	33.30	5	34.25	33.20	-3	6,184	-0.05%
2020/08/12	5	33.75	0	0.00	33.80	5	6,205	0.08%
2020/08/07	2	34.05	0	0.00	34.70	2	6,292	0.03%
2020/08/04	160	36.17	162	35.04	35.85	-2	6,249	-0.03%	大買/大賣/
2020/08/03	0	0.00	3	36.00	36.00	-3	6,015	-0.05%
2020/07/30	0	0.00	1	32.90	32.90	-1	6,048	-0.02%
2020/07/28	0	0.00	2	30.70	30.20	-2	6,121	-0.03%
2020/07/24	1	32.75	0	0.00	32.65	1	6,503	0.02%
2020/07/21	2	33.25	1	33.40	33.20	1	6,661	0.02%
2020/07/20	2	32.50	0	0.00	32.30	2	6,638	0.03%
2020/07/16	2	33.65	0	0.00	33.45	2	6,587	0.03%
2020/07/15	0	0.00	1	35.75	35.35	-1	6,546	-0.02%
2020/07/14	0	0.00	2	35.95	35.85	-2	6,506	-0.03%
2020/07/10	35	35.10	0	0.00	34.70	35	6,414	0.55%
2020/07/09	0	0.00	1	35.90	35.65	-1	6,335	-0.02%
2020/07/08	1	34.95	0	0.00	34.75	1	6,228	0.02%
2020/07/07	0	0.00	2	34.73	34.55	-2	6,208	-0.03%
2020/07/06	0	0.00	5	34.85	34.90	-5	6,274	-0.08%
2020/07/03	0	0.00	2	35.00	34.50	-2	6,281	-0.03%
2020/07/02	0	0.00	1	34.00	34.15	-1	6,238	-0.02%
2020/06/29	11	34.17	8	33.89	33.75	3	6,150	0.05%
2020/06/24	0	0.00	27	33.65	33.60	-27	6,046	-0.45%
2020/06/23	52	35.52	80	35.31	34.50	-28	5,946	-0.47%
2020/06/22	5	33.70	0	0.00	33.70	5	5,400	0.09%
2020/06/19	8	30.65	0	0.00	30.65	8	5,376	0.15%
2020/06/18	12	27.07	5	27.05	27.90	7	5,373	0.13%
2020/06/17	1	26.00	1	26.05	26.25	0	5,211	0.00%
2020/06/16	8	25.32	4.1	25.12	25.60	3.9	5,102	0.08%
2020/06/15	7	24.21	31	24.68	24.00	-24	4,913	-0.49%
2020/06/12	14	26.43	8	26.72	26.30	6	4,498	0.13%
2020/06/11	44	26.85	68	26.22	27.30	-24	4,282	-0.56%
2020/06/10	0	0.00	10	26.05	26.05	-10	3,449	-0.29%
2020/06/08	2	32.10	0	0.00	32.10	2	3,506	0.06%
2020/06/04	2	35.65	0	0.00	35.50	2	3,538	0.06%
2020/05/26	22	35.98	1	36.80	35.45	21	3,419	0.61%
2020/05/21	0	0.00	1	34.40	34.95	-1	3,311	-0.03%
2020/05/19	3	34.37	2	33.60	34.00	1	3,292	0.03%
2020/05/15	11	36.00	13	35.17	34.70	-2	3,301	-0.06%
2020/05/14	5	36.35	5	36.74	35.10	0	3,294	0.00%
2020/05/11	0	0.00	3	34.60	34.50	-3	3,219	-0.09%
2020/05/07	0	0.00	1	35.70	35.60	-1	3,152	-0.03%
2020/05/06	0	0.00	11	35.53	35.40	-11	3,159	-0.35%
2020/05/05	10	36.15	0	0.00	36.10	10	3,052	0.33%
2020/05/04	9	35.79	8	35.94	35.55	1	3,019	0.03%
2020/04/30	48	35.83	8	35.84	35.35	40	2,980	1.34%
2020/04/29	26	37.36	68	36.50	36.20	-42	2,924	-1.44%
2020/04/28	4	34.21	8	33.96	35.00	-4	2,631	-0.15%
2020/04/16	0	0.00	3	32.20	32.45	-3	3,128	-0.10%
2020/04/14	2	31.85	1.3	32.18	31.70	0.7	3,747	0.02%
2020/04/13	2	31.93	5	31.95	31.70	-3	3,740	-0.08%
2020/04/10	0	0.00	51	31.00	31.45	-51	3,713	-1.37%
2020/04/09	30	31.91	10	30.60	30.80	20	3,728	0.54%
2020/04/08	12	30.85	3.1	30.64	30.30	8.9	3,630	0.24%
2020/04/07	0	0.00	2	28.60	28.75	-2	3,574	-0.06%
2020/04/06	20	27.50	1	28.00	28.00	19	3,616	0.53%
2020/03/31	1	26.90	0	0.00	27.00	1	3,816	0.03%
2020/03/30	1	25.75	0	0.00	26.80	1	3,795	0.03%
2020/03/27	0	0.00	3	26.60	25.60	-3	3,776	-0.08%
2020/03/25	10	26.10	10	25.20	25.20	0	3,773	0.00%
2020/03/24	10	25.20	10	24.80	24.80	0	3,748	0.00%
2020/03/23	0	0.00	10	23.60	23.75	-10	3,741	-0.27%
2020/03/20	10	23.20	1	23.30	23.30	9	3,727	0.24%
2020/03/19	1	22.05	1	21.70	21.20	0	3,730	0.00%
2020/03/17	1	22.90	1	22.80	22.65	0	3,725	0.00%
2020/03/16	1	23.90	0	0.00	23.90	1	3,760	0.03%
2020/03/13	4	24.35	0	0.00	25.20	4	3,744	0.11%
2020/03/12	7	27.33	7	27.11	26.95	0	3,699	0.00%
2020/03/09	2	30.35	3	30.00	30.00	-1	3,644	-0.03%
2020/03/05	5	32.10	0	0.00	31.80	5	3,723	0.13%
2020/03/03	5	31.55	0	0.00	31.50	5	3,863	0.13%
2020/02/25	0	0.00	10	32.60	32.60	-10	4,004	-0.25%
2020/02/24	11	33.50	0	0.00	33.05	11	3,996	0.28%
2020/02/21	0	0.00	5	33.40	33.45	-5	3,986	-0.13%
2020/02/18	1	34.50	0	0.00	33.30	1	3,980	0.03%
2020/02/17	1	33.75	1	33.80	33.70	0	3,981	0.00%
2020/02/13	1	32.65	0	0.00	32.35	1	4,016	0.02%
2020/02/03	2	32.08	0	0.00	32.65	2	4,226	0.05%
2020/01/31	1	31.95	2	31.80	33.25	-1	4,260	-0.02%
2020/01/30	3	31.32	0	0.00	31.25	3	4,379	0.07%
2020/01/20	0	0.00	2	34.75	34.70	-2	4,417	-0.05%
2020/01/17	1	35.85	0	0.00	35.00	1	4,515	0.02%
2020/01/16	0	0.00	5	35.35	35.60	-5	4,855	-0.10%
2020/01/15	6	35.33	13	35.45	34.70	-7	5,171	-0.14%
2020/01/14	9	32.82	1	32.85	33.40	8	5,076	0.16%
2020/01/13	6	32.13	1	31.90	32.20	5	5,014	0.10%
2020/01/10	0	0.00	2	30.30	30.50	-2	4,919	-0.04%
2020/01/09	14	30.61	10	30.40	30.45	4	4,821	0.08%
2020/01/08	8	30.24	110	29.79	30.00	-102	4,622	-2.21%	大賣/鉅額交易
2020/01/03	0	0.00	10	40.55	40.65	-10	4,180	-0.24%
2020/01/02	4	41.74	4	41.84	41.75	0	4,145	0.00%
2019/12/30	2	41.85	4	42.16	42.20	-2	4,130	-0.05%
2019/12/27	6	42.28	29	41.58	42.65	-23	4,072	-0.56%
2019/12/25	7	40.11	2	40.50	40.00	5	3,891	0.13%
2019/12/24	3	40.68	0	0.00	40.50	3	3,938	0.08%
2019/12/23	27	40.74	0	0.00	40.95	27	3,939	0.69%
2019/12/20	9	40.39	9	40.07	40.15	0	3,941	0.00%
2019/12/18	4	39.85	74	39.91	39.90	-70	3,977	-1.76%
2019/12/17	2	40.03	2	40.20	39.95	0	3,994	0.00%
2019/12/13	19	40.05	1	40.70	39.70	18	4,096	0.44%
2019/12/12	11	40.84	12	41.25	40.65	-1	4,091	-0.02%
2019/12/11	1	41.50	55	41.57	41.55	-54	4,140	-1.30%
2019/12/10	0	0.00	20	41.09	40.90	-20	4,127	-0.48%
2019/12/09	0	0.00	1	41.50	41.00	-1	4,242	-0.02%
2019/12/05	6	40.76	1	40.85	40.75	5	4,350	0.11%
2019/12/04	25	40.11	23	40.43	40.60	2	4,459	0.04%
2019/12/03	3	40.23	1	40.30	40.05	2	4,836	0.04%
2019/12/02	13	40.28	12	41.13	40.55	1	4,846	0.02%
2019/11/29	7	41.15	2	41.20	41.30	5	4,825	0.10%
2019/11/28	70	41.07	32	41.13	41.15	38	4,805	0.79%
2019/11/27	0	0.00	2	40.60	40.40	-2	4,805	-0.04%
2019/11/26	0	0.00	3	40.37	40.40	-3	4,781	-0.06%
2019/11/25	3	39.02	4	39.18	39.30	-1	4,726	-0.02%
2019/11/22	6	38.14	4	38.45	38.45	2	4,748	0.04%
2019/11/21	2	37.85	7	38.00	38.00	-5	4,772	-0.10%
2019/11/20	0	0.00	25	38.10	38.10	-25	4,817	-0.52%
2019/11/19	28	38.71	12	38.55	38.35	16	4,941	0.32%
2019/11/18	7	38.81	1	38.75	38.55	6	5,047	0.12%
2019/11/15	1	38.50	1	39.25	38.50	0	5,139	0.00%
2019/11/14	13	39.82	44	39.21	39.00	-31	5,153	-0.60%
2019/11/13	12	39.34	11	39.22	39.50	1	5,170	0.02%
2019/11/12	20	38.93	15	39.00	38.95	5	5,152	0.10%
2019/11/11	11	38.50	35	38.55	38.45	-24	5,165	-0.46%
2019/11/08	5	37.75	0	0.00	37.70	5	5,118	0.10%
2019/11/07	20	36.85	0	0.00	37.00	20	5,154	0.39%
2019/11/05	3	37.17	0	0.00	36.70	3	5,262	0.06%
2019/11/04	0	0.00	3	37.80	37.45	-3	5,350	-0.06%
2019/11/01	1	37.35	10	37.30	37.50	-9	5,445	-0.17%
2019/10/31	4	38.08	14	37.69	37.80	-10	5,524	-0.18%
2019/10/30	7	36.42	14	36.18	36.30	-7	5,454	-0.13%
2019/10/29	16	36.27	1	39.25	36.80	15	5,455	0.27%
2019/10/28	10	39.00	9	38.86	39.00	1	5,473	0.02%
2019/10/25	11	40.15	4	40.43	39.65	7	5,471	0.13%
2019/10/24	47	40.14	14	40.05	41.05	33	5,478	0.60%
2019/10/23	26	44.12	2	41.40	41.40	24	5,367	0.45%
2019/10/22	9	45.08	14	44.62	46.00	-5	5,026	-0.10%
2019/10/21	1	43.65	10	43.60	43.85	-9	4,938	-0.18%
2019/10/17	0	0.00	1	42.35	42.50	-1	5,112	-0.02%
2019/10/16	10	42.50	0	0.00	42.35	10	5,257	0.19%
2019/10/15	0	0.00	20	43.10	42.95	-20	5,417	-0.37%
2019/10/14	1	42.85	5	43.00	42.40	-4	5,622	-0.07%
2019/10/09	3	42.57	5	42.87	42.25	-2	6,022	-0.03%
2019/10/08	1	43.60	41	43.74	43.15	-40	6,202	-0.64%
2019/10/07	1	43.20	1	43.30	43.10	0	6,422	0.00%
2019/10/04	0	0.00	1	42.95	43.05	-1	6,461	-0.02%
2019/10/03	2	43.55	2	43.40	43.65	0	6,491	0.00%
2019/10/01	2	42.85	2	42.50	42.45	0	6,582	0.00%
2019/09/27	4	42.18	2	42.90	42.00	2	6,642	0.03%
2019/09/26	0	0.00	10	43.75	43.35	-10	6,647	-0.15%
2019/09/25	0	0.00	20	43.68	43.50	-20	6,703	-0.30%
2019/09/24	2	44.25	1	44.25	44.15	1	6,830	0.01%
2019/09/23	4	44.33	0	0.00	44.25	4	6,855	0.06%
2019/09/19	0	0.00	30	44.07	43.60	-30	6,915	-0.43%
2019/09/18	2	43.58	20	44.35	43.55	-18	7,006	-0.26%
2019/09/17	10	44.78	0	0.00	44.90	10	7,016	0.14%
2019/09/16	1	45.75	0	0.00	45.45	1	7,356	0.01%
2019/09/12	7	45.11	18	45.20	45.20	-11	7,546	-0.15%
2019/09/11	15	44.68	5	45.03	44.45	10	7,626	0.13%
2019/09/10	20	46.81	0	0.00	46.55	20	7,663	0.26%
2019/09/09	0	0.00	12	47.44	47.45	-12	7,696	-0.16%
2019/09/06	9	46.45	5	46.60	46.40	4	7,652	0.05%
2019/09/05	2	46.40	21	45.30	46.90	-19	7,579	-0.25%
2019/09/04	20	44.69	0	0.00	44.65	20	7,246	0.28%
2019/09/03	35	44.94	0	0.00	44.15	35	7,304	0.48%
2019/09/02	4	44.25	3	44.17	44.65	1	7,324	0.01%
2019/08/30	2	44.85	2	44.58	43.85	0	7,329	0.00%
2019/08/29	8	43.80	0	0.00	43.95	8	7,358	0.11%
2019/08/27	5	44.05	1	43.25	43.95	4	7,480	0.05%
2019/08/26	6	42.95	3	42.95	42.85	3	7,664	0.04%
2019/08/22	3	45.15	8	44.84	43.65	-5	7,756	-0.06%
2019/08/21	12	44.12	23	44.67	44.70	-11	7,866	-0.14%
2019/08/20	96	43.81	87	44.09	44.00	9	7,865	0.11%
2019/08/19	0	0.00	2	43.05	42.95	-2	7,868	-0.03%
2019/08/16	1	42.80	0	0.00	42.40	1	7,938	0.01%
2019/08/15	2	40.55	0	0.00	41.55	2	7,967	0.03%
2019/08/14	16	42.78	12	42.36	41.60	4	8,171	0.05%
2019/08/13	5	41.59	3	41.63	41.60	2	8,439	0.02%
2019/08/12	4	42.56	20	42.30	42.45	-16	8,650	-0.18%
2019/08/08	20	41.90	5	41.83	42.10	15	8,804	0.17%
2019/08/07	23	40.92	22	41.00	40.80	1	9,146	0.01%
2019/08/06	24	40.18	4	38.70	40.25	20	9,373	0.21%
2019/08/05	10	42.29	0	0.00	40.75	10	9,511	0.11%
2019/08/02	4	43.69	0	0.00	42.80	4	9,501	0.04%
2019/08/01	4	45.91	0	0.00	45.50	4	9,520	0.04%
2019/07/31	10	45.80	0	0.00	46.40	10	9,604	0.10%
2019/07/30	7	46.31	4	46.49	45.90	3	9,658	0.03%
2019/07/29	1	49.20	6	48.54	48.60	-5	9,590	-0.05%
2019/07/26	1	48.00	1	48.70	49.15	0	9,597	0.00%
2019/07/25	20	48.59	26	48.61	48.70	-6	9,792	-0.06%
2019/07/24	4	47.20	20	47.10	47.10	-16	9,714	-0.16%
2019/07/23	2	47.55	5	46.56	46.65	-3	9,926	-0.03%
2019/07/22	6	47.60	2	47.65	47.95	4	9,989	0.04%
2019/07/18	14	47.48	32	47.22	46.10	-18	10,043	-0.18%
2019/07/17	1	48.05	32	49.06	48.45	-31	10,097	-0.31%
2019/07/16	129	48.96	92	49.55	48.40	37	10,083	0.37%	大買/
2019/07/15	79	48.70	81	49.78	50.30	-2	10,169	-0.02%
2019/07/12	28	45.75	40	45.59	45.80	-12	10,249	-0.12%
2019/07/11	42	45.24	9	45.10	45.15	33	10,490	0.31%
2019/07/10	17	43.31	0	0.00	43.35	17	10,518	0.16%
2019/07/09	0	0.00	7	43.60	42.95	-7	10,867	-0.06%
2019/07/08	2	45.00	2	44.00	44.15	0	11,239	0.00%
2019/07/05	6	45.30	8	44.81	44.70	-2	11,626	-0.02%
2019/07/04	9	45.01	0	0.00	44.40	9	11,689	0.08%
2019/07/03	5	44.50	0	0.00	44.35	5	11,692	0.04%
2019/07/02	4	44.43	1	44.40	44.50	3	11,736	0.03%
2019/07/01	9	45.31	6	45.22	44.85	3	11,777	0.03%
2019/06/28	0	0.00	1	44.05	44.05	-1	11,683	-0.01%
2019/06/27	3	44.33	1	44.05	43.80	2	11,795	0.02%
2019/06/26	2	43.03	0	0.00	43.80	2	12,025	0.02%
2019/06/25	8	44.49	10	44.64	43.60	-2	12,042	-0.02%
2019/06/24	3	43.50	11	43.53	43.85	-8	11,977	-0.07%
2019/06/21	28	45.62	27	45.50	44.20	1	11,959	0.01%
2019/06/20	53	43.17	26	43.65	44.70	27	11,764	0.23%
2019/06/19	1	41.30	46.1	41.23	41.20	-45.1	11,551	-0.39%
2019/06/18	69	39.22	5	40.80	39.45	64	11,472	0.56%
2019/06/17	4	40.90	3	41.13	40.45	1	11,408	0.01%
2019/06/14	1	41.90	1	41.85	41.70	0	11,385	0.00%
2019/06/13	4	42.80	0	0.00	42.50	4	11,401	0.04%
2019/06/12	14	42.76	14	42.64	42.50	0	11,506	0.00%
2019/06/11	1	42.80	0	0.00	42.20	1	11,842	0.01%
2019/06/10	23	42.53	16	42.34	43.50	7	11,953	0.06%
2019/06/06	2	41.45	1	42.00	41.35	1	12,041	0.01%
2019/06/05	12	43.83	13	42.90	42.40	-1	12,111	-0.01%
2019/06/04	6	43.33	8	43.03	42.40	-2	12,182	-0.02%
2019/06/03	15	42.89	22	42.76	43.50	-7	12,301	-0.06%
2019/05/31	19	43.11	120	43.23	42.80	-101	12,515	-0.81%	大賣/鉅額交易
2019/05/30	10	40.60	15	40.51	40.85	-5	12,530	-0.04%
2019/05/29	50	40.02	2	40.30	40.10	48	12,587	0.38%
2019/05/28	86	41.58	18	41.26	41.15	68	12,585	0.54%
2019/05/27	8	39.58	3	39.57	39.80	5	12,481	0.04%
2019/05/24	8	41.62	2	41.63	40.60	6	12,513	0.05%
2019/05/23	3	40.77	3	40.92	41.05	0	12,541	0.00%
2019/05/22	5	42.24	0	0.00	41.95	5	12,597	0.04%
2019/05/21	18	42.66	19	42.50	43.20	-1	12,584	-0.01%
2019/05/20	11	43.05	4	42.66	41.25	7	12,428	0.06%
2019/05/17	8	45.30	5	47.40	44.00	3	12,155	0.02%
2019/05/16	7	49.19	2	50.70	47.60	5	11,976	0.04%
2019/05/15	12	50.48	20	50.22	49.85	-8	11,898	-0.07%
2019/05/14	15	50.93	3	51.13	52.40	12	11,712	0.10%
2019/05/13	6	48.21	7	48.08	49.05	-1	11,985	-0.01%
2019/05/10	6	51.20	4	52.25	51.40	2	11,760	0.02%
2019/05/09	9	52.11	5	52.74	52.40	4	11,801	0.03%
2019/05/08	6	54.78	1	53.90	53.90	5	11,664	0.04%
2019/05/07	5	54.42	7	53.36	54.30	-2	11,520	-0.02%
2019/05/06	6	52.78	1	53.10	52.20	5	11,380	0.04%
2019/05/03	5	55.00	1	55.20	54.70	4	11,257	0.04%
2019/05/02	10	56.85	2	58.00	55.70	8	11,136	0.07%
2019/04/30	6	52.90	9	54.48	56.80	-3	10,804	-0.03%
2019/04/29	12	52.93	12	53.27	52.00	0	10,578	0.00%
2019/04/26	3	52.53	6	53.00	54.00	-3	10,292	-0.03%
2019/04/25	6	55.60	60	56.04	54.00	-54	10,127	-0.53%
2019/04/24	60	55.91	4	54.88	55.50	56	10,022	0.56%
2019/04/23	25	55.27	0	0.00	54.00	25	9,892	0.25%
2019/04/22	9	57.07	0	0.00	57.70	9	9,728	0.09%
2019/04/19	4	59.08	4	59.10	58.00	0	9,591	0.00%
2019/04/18	3	56.80	8	56.59	56.10	-5	9,266	-0.05%
2019/04/17	12	54.37	18	53.37	52.70	-6	8,770	-0.07%
2019/04/16	16	52.51	7	54.00	54.10	9	8,323	0.11%
2019/04/15	29	50.24	3	51.23	51.50	26	8,062	0.32%
2019/04/12	26	48.17	16	48.24	48.15	10	7,662	0.13%
2019/04/11	10	46.10	29	46.62	47.90	-19	7,218	-0.26%
2019/04/10	7	42.09	6	42.76	43.55	1	6,772	0.01%
2019/04/09	7	42.92	2	42.88	41.65	5	6,609	0.08%
2019/04/08	19	43.52	1	43.80	42.60	18	6,517	0.28%
2019/04/03	13	42.43	15	41.62	42.65	-2	6,400	-0.03%
2019/04/02	3	41.50	3	41.75	41.30	0	6,276	0.00%
2019/04/01	6	41.33	13	41.62	41.30	-7	6,208	-0.11%
2019/03/29	2	40.05	11	41.15	41.55	-9	6,042	-0.15%
2019/03/28	7	38.41	4	38.53	38.20	3	5,735	0.05%
2019/03/27	2	39.35	4	39.55	39.30	-2	5,656	-0.04%
2019/03/26	5	40.19	5	39.80	39.80	0	5,579	0.00%
2019/03/25	11	39.78	4	40.85	39.15	7	5,495	0.13%
2019/03/22	16	42.83	0	0.00	42.05	16	5,309	0.30%
2019/03/21	3	42.35	1	42.85	42.80	2	5,244	0.04%
2019/03/20	9	42.32	8	42.42	42.85	1	5,184	0.02%
2019/03/18	7	41.86	5	41.55	41.35	2	5,023	0.04%
2019/03/15	55	42.23	31	42.53	42.25	24	4,934	0.49%
2019/03/14	7	42.75	1	45.20	42.40	6	4,768	0.13%
2019/03/13	4	47.48	6	47.73	47.00	-2	4,369	-0.05%
2019/03/12	12	47.36	14	45.74	47.70	-2	4,164	-0.05%
2019/03/11	1	45.15	0	0.00	45.30	1	3,984	0.03%
2019/03/08	2	45.48	0	0.00	45.55	2	3,863	0.05%
2019/03/07	41	43.06	5	44.11	45.30	36	3,677	0.98%
2019/03/06	3	45.22	36	44.19	44.25	-33	3,482	-0.95%
2019/03/05	7	44.80	6	45.88	43.10	1	3,144	0.03%
2019/03/04	10	47.00	12	47.63	47.00	-2	2,885	-0.07%
2019/02/27	3	46.43	3	46.50	46.80	0	2,746	0.00%
2019/02/26	0	0.00	3	44.03	45.00	-3	2,631	-0.11%
2019/02/25	0	0.00	3	45.67	46.00	-3	2,486	-0.12%
2019/02/22	5	43.10	67	43.41	43.35	-62	2,327	-2.66%
2019/02/21	35	39.94	14	40.62	43.35	21	2,188	0.96%
2019/02/20	36	38.92	4	38.98	39.45	32	2,014	1.59%
2019/02/19	10	38.20	12	38.25	38.10	-2	1,915	-0.10%
2019/02/18	1	37.60	0	0.00	37.70	1	1,826	0.05%
2019/02/15	1	38.35	1	37.65	37.25	0	1,766	0.00%
2019/02/14	1	37.45	0	0.00	38.00	1	1,693	0.06%
2019/02/13	4	37.39	3	36.38	37.00	1	1,549	0.06%
2019/02/12	33	33.72	51	34.69	36.55	-18	1,324	-1.36%
2019/02/11	0	0.00	5	33.45	33.45	-5	730	-0.68%
2019/01/30	0	0.00	42	29.51	30.45	-42	665	-6.31%
2019/01/29	0	0.00	1	27.70	27.70	-1	500	-0.20%
2019/01/24	41	27.28	0	0.00	27.20	41	478	8.57%
2019/01/18	1	26.80	0	0.00	27.00	1	447	0.22%
2019/01/17	1	27.20	1	26.80	26.80	0	443	0.00%
2019/01/15	0	0.00	2	27.50	27.00	-2	413	-0.48%
2019/01/11	0	0.00	1	26.35	25.95	-1	325	-0.31%
2019/01/04	0	0.00	2	23.70	23.75	-2	286	-0.70%
2018/12/07	2	23.40	0	0.00	24.05	2	324	0.62%
2018/11/14	2	22.90	0	0.00	23.50	2	342	0.58%
2018/10/31	0	0.00	3	20.90	21.20	-3	394	-0.76%
2018/10/26	0	0.00	2	20.80	20.55	-2	424	-0.47%
2018/10/17	0	0.00	2	21.20	21.10	-2	451	-0.44%
2018/10/11	5	20.55	0	0.00	20.40	5	455	1.10%
2018/09/26	1	23.90	0	0.00	23.80	1	462	0.22%
2018/09/05	2	25.85	0	0.00	25.85	2	651	0.31%
2018/08/22	3	25.10	0	0.00	25.05	3	1,055	0.28%
2018/07/30	1	26.00	4	26.10	26.05	-3	1,138	-0.26%
2018/07/25	1	27.25	0	0.00	27.15	1	1,126	0.09%
2018/07/23	1	26.90	1	26.95	26.90	0	1,117	0.00%
2018/07/12	1	26.95	0	0.00	27.05	1	1,161	0.09%
2018/06/28	2	28.20	0	0.00	28.05	2	1,339	0.15%
2018/06/26	0	0.00	1	28.50	28.45	-1	1,486	-0.07%
2018/06/20	1	28.80	0	0.00	28.75	1	1,558	0.06%
2018/06/14	2	30.60	3	30.65	30.60	-1	1,566	-0.06%
2018/06/13	4	31.81	1	31.65	31.05	3	1,555	0.19%
2018/06/11	0	0.00	37	30.28	30.40	-37	1,486	-2.49%
2018/06/08	11	31.29	38	32.00	31.20	-27	1,481	-1.82%
2018/06/07	66	31.52	2	31.85	31.65	64	1,478	4.33%
2018/06/06	6	31.73	9	31.80	32.20	-3	1,449	-0.21%
2018/06/05	8	30.34	0	0.00	30.70	8	1,328	0.60%
2018/05/31	0	0.00	2	27.85	28.10	-2	1,223	-0.16%
2018/05/30	1	27.75	0	0.00	28.05	1	1,222	0.08%
2018/05/29	3	28.68	0	0.00	28.50	3	1,220	0.25%
2018/05/28	0	0.00	3	28.12	28.90	-3	1,200	-0.25%
2018/05/25	2	27.05	2	27.30	27.40	0	1,154	0.00%
2018/05/24	2	27.20	0	0.00	27.20	2	1,165	0.17%
2018/05/07	1	28.05	0	0.00	28.05	1	1,310	0.08%
2018/04/24	0	0.00	3	27.70	27.60	-3	1,422	-0.21%
2018/04/20	3	28.80	3	28.45	28.35	0	1,433	0.00%
2018/04/19	0	0.00	2	28.15	28.10	-2	1,427	-0.14%
2018/04/11	0	0.00	5	29.20	28.75	-5	1,645	-0.30%
2018/04/10	15	29.03	10	29.54	29.00	5	1,670	0.30%
2018/04/03	34	28.17	48	28.66	28.95	-14	1,598	-0.88%
2018/04/02	15	28.07	1	28.10	27.90	14	1,555	0.90%
2018/03/30	2	28.60	2	28.60	28.15	0	1,548	0.00%
2018/03/29	88	27.87	88	28.04	28.10	0	1,491	0.00%
2018/03/28	1	26.85	0	0.00	26.85	1	1,415	0.07%
2018/03/27	2	26.75	0	0.00	26.70	2	1,423	0.14%
2018/03/23	1	25.20	0	0.00	25.15	1	1,413	0.07%
2018/03/22	1	26.30	0	0.00	26.00	1	1,404	0.07%
2018/03/21	1	26.80	0	0.00	26.50	1	1,400	0.07%
2018/03/16	1	27.70	0	0.00	27.50	1	1,372	0.07%
2018/03/14	2	27.55	0	0.00	27.30	2	1,359	0.15%
2018/03/12	0	0.00	5	27.05	27.05	-5	1,368	-0.37%
2018/03/07	1	27.15	0	0.00	27.05	1	1,429	0.07%
2018/03/02	2	27.90	0	0.00	27.90	2	1,592	0.13%
2018/02/12	0	0.00	3	27.00	26.30	-3	1,937	-0.15%
2018/02/06	1	28.30	0	0.00	28.25	1	2,017	0.05%
2018/02/02	1	31.60	0	0.00	31.45	1	2,000	0.05%
2018/02/01	0	0.00	5	31.70	31.65	-5	2,031	-0.25%
2018/01/31	1	31.70	0	0.00	32.00	1	2,026	0.05%
2018/01/26	5	32.45	8	32.81	33.10	-3	2,016	-0.15%
2018/01/17	0	0.00	4	31.68	31.45	-4	2,027	-0.20%
2018/01/15	2	32.00	0	0.00	32.00	2	2,069	0.10%
2018/01/11	1	31.85	0	0.00	31.85	1	2,074	0.05%
2018/01/08	0	0.00	98	34.36	33.50	-98	2,066	-4.74%
2018/01/05	103	33.82	0	0.00	34.05	103	1,939	5.31%	大買/鉅額交易
2018/01/04	5	32.80	6	33.66	33.55	-1	1,890	-0.05%
2018/01/02	0	0.00	18	31.74	31.70	-18	1,885	-0.95%