廣明 (6188)-凱基-中壢券商分點個股進出

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
97.7
漲跌
▲0.7
漲幅
+0.72%
成交量
1,262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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/12/03	1	97.80	0	97.67	97.70	1	3,392	0.03%
2024/12/02	0	96.60	1.2	97.93	97.00	-1.2	3,407	-0.03%
2024/11/29	0	93.44	1.2	92.39	95.40	-1.1	3,409	-0.03%
2024/11/28	1.1	93.64	0	93.10	92.90	1.1	3,433	0.03%
2024/11/27	0.1	95.16	0	0.00	94.10	0.1	3,449	0.00%
2024/11/26	0.1	96.91	6	97.58	96.60	-5.9	3,494	-0.17%
2024/11/25	0	95.91	0	0.00	96.20	0	3,538	0.00%
2024/11/22	0	94.87	0	0.00	94.80	0	3,581	0.00%
2024/11/21	0	94.30	0.1	94.80	94.00	-0.1	3,616	0.00%
2024/11/20	0	94.50	1	94.50	94.50	-1	3,704	-0.03%
2024/11/19	0	94.50	0.2	94.10	94.50	-0.2	3,750	-0.01%
2024/11/18	1.3	93.19	0	0.00	91.30	1.3	3,860	0.03%
2024/11/15	0	95.50	0	0.00	96.50	0	4,153	0.00%
2024/11/14	1	95.80	0	0.00	95.70	1	4,324	0.02%
2024/11/13	0	98.20	2	97.35	98.00	-2	4,350	-0.05%
2024/11/12	1	95.41	0	0.00	96.00	1	4,413	0.02%
2024/11/11	0	97.80	0	0.00	97.20	0	4,428	0.00%
2024/11/07	0	99.70	0.2	99.80	99.90	-0.2	4,560	0.00%
2024/11/06	0	97.87	3	97.10	97.80	-3	4,596	-0.07%
2024/11/05	0.2	99.08	0	0.00	97.50	0.2	4,701	0.00%
2024/11/04	0.1	96.73	1	98.00	98.00	-0.9	4,768	-0.02%
2024/11/01	0	96.20	1	96.30	97.20	-1	4,849	-0.02%
2024/10/30	1	96.30	2.1	96.40	96.70	-1.1	4,896	-0.02%
2024/10/29	1.3	96.44	1	94.80	95.10	0.3	5,030	0.01%
2024/10/28	12	97.23	7	98.50	97.40	5	5,035	0.10%
2024/10/25	6	98.98	1	98.70	99.30	5	5,061	0.10%
2024/10/24	1	99.99	0	0.00	99.00	1	5,110	0.02%
2024/10/23	1	101.00	0	0.00	101.00	1	5,133	0.02%
2024/10/22	1	101.00	1	101.00	101.50	0	5,167	0.00%
2024/10/21	4	101.25	2.1	101.50	101.50	2	5,233	0.04%
2024/10/18	4	103.38	1.1	100.30	101.00	2.9	5,266	0.06%
2024/10/17	2	101.25	1	102.50	102.50	1	5,261	0.02%
2024/10/16	2	100.25	5.2	101.18	100.00	-3.1	5,244	-0.06%
2024/10/15	5	99.60	4	100.50	100.00	1	5,232	0.02%
2024/10/14	2	97.25	3	97.63	97.80	-1	5,224	-0.02%
2024/10/11	6.1	97.75	2	97.65	97.60	4.1	5,281	0.08%
2024/10/09	13.1	98.27	1	98.00	97.00	12.1	5,394	0.22%
2024/10/08	0	100.00	0	0.00	99.80	0	5,566	0.00%
2024/10/07	1	102.50	6	102.50	102.50	-5	5,631	-0.09%
2024/10/04	6.1	102.65	8	102.81	100.50	-1.9	5,786	-0.03%
2024/10/01	5	105.00	4	103.00	103.00	1	5,885	0.02%
2024/09/30	1.1	106.02	14	105.43	104.50	-13	6,154	-0.21%
2024/09/27	153	107.93	140	108.52	106.50	13	6,245	0.21%	大買/大賣/
2024/09/26	39.2	110.39	40.4	107.44	106.00	-1.3	6,191	-0.02%
2024/09/25	115.5	109.20	137.2	108.70	113.00	-21.7	6,272	-0.35%	大買/大賣/
2024/09/24	8	104.25	5	104.90	104.00	3	6,129	0.05%
2024/09/23	0	0.00	1	102.01	102.00	-1	6,041	-0.02%
2024/09/20	28.1	102.28	18.5	103.98	102.00	9.7	6,047	0.16%
2024/09/19	1	96.30	2	96.95	98.00	-1	5,966	-0.02%
2024/09/18	2.1	95.97	3	95.33	95.20	-0.9	5,991	-0.02%
2024/09/16	20	95.16	21	95.02	95.00	-1	6,056	-0.02%
2024/09/13	0	93.30	0	0.00	93.30	0	6,169	0.00%
2024/09/12	5	93.00	3	93.27	92.90	2	6,384	0.03%
2024/09/10	1	89.30	0	0.00	89.40	1	6,497	0.02%
2024/09/09	0	0.00	1	91.20	92.30	-1	6,563	-0.02%
2024/09/06	0	93.40	1	92.30	93.20	-1	6,788	-0.01%
2024/09/05	0.1	94.53	0.5	95.20	92.40	-0.4	6,991	-0.01%
2024/09/04	3.1	93.95	1	93.80	94.60	2.1	7,233	0.03%
2024/09/03	1	99.70	8.1	98.22	98.00	-7.1	7,348	-0.10%
2024/09/02	11	98.80	0.5	99.20	98.00	10.5	7,589	0.14%
2024/08/30	2	99.40	2	98.90	99.50	0	7,932	0.00%
2024/08/29	2	99.65	5	99.98	99.60	-3	8,411	-0.04%
2024/08/28	0	0.00	6	100.17	100.00	-6	9,436	-0.06%
2024/08/27	11	100.59	13.3	101.83	102.50	-2.3	10,256	-0.02%
2024/08/26	13	99.59	2	100.50	98.50	11	10,638	0.10%
2024/08/23	1	100.50	10	99.60	101.50	-9	11,104	-0.08%
2024/08/22	18	102.75	8	102.13	100.50	10	12,077	0.08%
2024/08/21	3	101.83	3	102.83	101.00	0	12,771	0.00%
2024/08/20	10.2	106.08	25	105.12	104.00	-14.8	13,318	-0.11%
2024/08/19	19	107.34	20	107.10	107.00	-1	14,305	-0.01%
2024/08/16	9	100.50	9	101.03	104.50	0	15,272	0.00%
2024/08/15	0	95.90	10	94.80	95.40	-10	15,824	-0.06%
2024/08/14	2	95.95	6.1	96.75	96.40	-4.1	16,220	-0.03%
2024/08/13	5	95.16	3	94.80	94.30	2	16,349	0.01%
2024/08/12	0.1	96.44	1	94.10	94.80	-0.9	16,477	-0.01%
2024/08/09	16	94.57	16.1	95.48	94.10	-0.1	16,785	0.00%
2024/08/08	37	93.42	5	92.20	91.70	32	16,830	0.19%
2024/08/07	8.1	93.19	6.1	92.11	94.70	2.1	16,808	0.01%
2024/08/06	5	86.82	4.5	84.91	86.10	0.5	16,756	0.00%
2024/08/05	19.2	89.99	2.1	89.70	89.60	17.2	16,770	0.10%
2024/08/02	1.1	101.09	2	101.25	99.50	-0.9	17,069	-0.01%
2024/08/01	11	104.09	3.2	104.84	105.00	7.8	17,357	0.04%
2024/07/31	2	101.25	2.3	100.24	99.90	-0.3	17,260	0.00%
2024/07/30	2.1	99.55	2	99.50	101.50	0.1	17,278	0.00%
2024/07/29	3.7	99.95	3	99.33	97.50	0.7	17,269	0.00%
2024/07/26	1.1	98.29	12	98.35	98.20	-10.9	17,259	-0.06%
2024/07/23	5.1	102.01	4	104.38	102.50	1.1	17,307	0.01%
2024/07/22	3	102.83	4.4	101.59	101.00	-1.4	17,559	-0.01%
2024/07/19	2.2	104.95	12	105.25	103.50	-9.8	17,738	-0.06%
2024/07/18	1	105.99	2.1	105.76	106.00	-1	17,940	-0.01%
2024/07/17	12.1	109.96	2	110.25	108.50	10.1	17,942	0.06%
2024/07/16	0	109.00	0	0.00	108.50	0	17,952	0.00%
2024/07/15	5.1	110.99	0	0.00	110.00	5.1	17,983	0.03%
2024/07/12	5.1	111.81	1.2	112.50	111.00	3.9	17,980	0.02%
2024/07/11	37.2	114.07	34	114.01	114.00	3.2	17,982	0.02%
2024/07/10	7.1	116.12	9.3	115.39	117.00	-2.3	17,958	-0.01%
2024/07/09	2.1	112.50	6	110.33	110.00	-3.9	17,902	-0.02%
2024/07/08	9.3	116.14	7	115.86	114.00	2.3	17,986	0.01%
2024/07/05	28	116.18	23.1	116.81	118.00	4.9	17,895	0.03%
2024/07/04	20	114.70	23.2	115.81	114.50	-3.2	17,807	-0.02%
2024/07/03	8	111.12	17.3	111.91	112.00	-9.3	17,976	-0.05%
2024/07/02	53.2	109.13	69	110.07	110.00	-15.8	18,163	-0.09%
2024/07/01	64.2	113.66	36.1	113.47	112.00	28.1	18,101	0.16%
2024/06/28	13	110.46	13.3	110.85	111.00	-0.3	17,727	0.00%
2024/06/27	1	103.00	0	0.00	101.00	1	17,562	0.01%
2024/06/26	2	104.25	0	0.00	103.50	2	17,689	0.01%
2024/06/25	1	102.98	2	101.25	103.00	-1	17,782	-0.01%
2024/06/24	4.1	104.00	1	104.50	103.00	3.1	17,963	0.02%
2024/06/21	4.1	107.38	1	107.00	106.50	3.1	18,243	0.02%
2024/06/20	18.7	108.32	25	108.62	110.50	-6.3	18,784	-0.03%
2024/06/19	18.9	107.26	12.7	105.79	107.50	6.3	19,086	0.03%
2024/06/18	42.3	106.75	47.1	105.12	105.00	-4.7	19,960	-0.02%
2024/06/17	6.1	107.06	3.3	105.97	105.50	2.9	20,036	0.01%
2024/06/14	0	107.50	10	106.50	106.50	-10	20,196	-0.05%
2024/06/13	40.1	108.76	36	107.21	107.00	4.1	20,131	0.02%
2024/06/12	24.1	106.00	21	108.52	110.50	3.1	19,913	0.02%
2024/06/11	16	105.16	4	108.13	107.00	12	19,716	0.06%
2024/06/07	9.3	113.02	7	112.57	112.50	2.3	19,485	0.01%
2024/06/06	15.1	115.47	20.1	113.08	112.50	-5	19,353	-0.03%
2024/06/05	18.3	115.27	12	117.46	115.00	6.3	19,105	0.03%
2024/06/04	28.4	121.27	22	122.88	119.00	6.4	18,798	0.03%
2024/06/03	40.1	129.09	28.1	130.79	127.00	12	18,359	0.07%
2024/05/31	26	125.63	29.3	125.46	125.00	-3.3	17,379	-0.02%
2024/05/30	18.3	122.87	13.1	121.61	120.00	5.2	16,666	0.03%
2024/05/29	14	124.46	23	124.11	124.00	-9	16,244	-0.06%
2024/05/28	56.1	126.48	25.1	125.22	123.00	31	15,746	0.20%
2024/05/27	25	119.02	20.3	120.63	124.50	4.8	14,746	0.03%
2024/05/24	20.1	113.13	27.2	113.72	113.50	-7.1	14,002	-0.05%
2024/05/23	67.1	116.01	68.1	115.37	111.00	-1	13,435	-0.01%
2024/05/22	33.2	113.11	33.4	113.80	113.00	-0.3	12,362	0.00%
2024/05/21	21	106.01	36.4	106.33	108.50	-15.4	11,093	-0.14%
2024/05/20	22	99.49	33.6	100.61	99.70	-11.6	10,371	-0.11%
2024/05/17	1	95.70	6.1	96.93	97.50	-5.1	9,970	-0.05%
2024/05/16	4	95.88	2	98.00	94.00	2	9,823	0.02%
2024/05/15	12	98.11	23	97.08	95.60	-11	9,714	-0.11%
2024/05/14	5	95.10	9.1	91.82	95.30	-4.1	9,394	-0.04%
2024/05/13	1	92.20	1.5	93.53	91.40	-0.5	9,266	-0.01%
2024/05/10	3	93.90	0.1	93.60	93.70	3	9,291	0.03%
2024/05/09	0.1	96.02	4	95.13	94.80	-3.9	9,235	-0.04%
2024/05/08	18	95.51	10	95.66	96.50	8	9,140	0.09%
2024/05/07	12	94.59	11.2	93.08	93.30	0.8	8,791	0.01%
2024/05/06	0.1	90.30	2	90.45	88.70	-2	8,462	-0.02%
2024/05/03	3.1	88.73	9	88.01	88.10	-5.9	8,431	-0.07%
2024/05/02	1	89.50	0.1	89.40	89.00	0.9	8,400	0.01%
2024/04/30	4.2	90.33	3	90.13	90.10	1.2	8,370	0.01%
2024/04/29	2	91.35	3	91.30	91.50	-1	8,346	-0.01%
2024/04/26	9	93.63	8.2	94.03	92.00	0.9	8,363	0.01%
2024/04/25	8	91.71	6.1	91.13	90.20	1.9	8,176	0.02%
2024/04/24	13	91.40	12	91.88	92.10	1	7,934	0.01%
2024/04/23	5	83.78	2	84.25	83.80	3	7,694	0.04%
2024/04/22	6	84.08	3	85.13	81.60	3	7,640	0.04%
2024/04/19	3	86.53	1	87.00	85.80	2	7,582	0.03%
2024/04/18	4	87.80	3	88.00	87.70	1	7,524	0.01%
2024/04/17	1.1	87.90	17	88.08	88.90	-15.9	7,504	-0.21%
2024/04/16	4	86.63	6.1	88.01	86.80	-2.1	7,438	-0.03%
2024/04/15	14.3	93.16	2	92.10	91.20	12.3	7,347	0.17%
2024/04/12	9	99.16	18.2	99.93	97.60	-9.2	7,182	-0.13%
2024/04/11	1.1	98.65	1	97.90	97.70	0.1	6,999	0.00%
2024/04/10	17	98.72	10	98.73	96.80	7	6,918	0.10%
2024/04/09	15.2	102.46	15.2	102.55	98.90	-0.1	6,777	0.00%
2024/04/08	9	102.72	31	103.35	104.50	-22	6,255	-0.35%
2024/04/03	7	95.90	3	95.20	95.40	4	5,983	0.07%
2024/04/02	14	99.14	4	98.43	98.40	10	6,075	0.16%
2024/04/01	16	100.38	8	100.95	98.40	8	5,945	0.13%
2024/03/29	17	98.03	14	99.61	97.10	3	5,736	0.05%
2024/03/28	14	98.76	5	99.30	97.90	9	5,592	0.16%
2024/03/27	18.1	99.53	13	99.72	98.80	5.1	5,460	0.09%
2024/03/26	52.1	99.92	38	100.49	98.20	14.1	5,226	0.27%
2024/03/25	54.2	105.45	62.1	106.28	101.00	-7.8	4,925	-0.16%
2024/03/22	42	103.05	60.6	103.87	104.00	-18.6	4,324	-0.43%
2024/03/21	97.4	102.17	93	101.29	102.50	4.4	3,903	0.11%
2024/03/20	3	96.00	17.6	96.90	97.00	-14.6	2,840	-0.51%
2024/03/19	14.2	84.83	29.1	85.57	88.20	-14.9	2,761	-0.54%
2024/03/18	1	79.80	1	79.90	80.20	0	2,526	0.00%
2024/03/15	0	79.20	9	78.17	79.10	-9	2,535	-0.35%
2024/03/13	0	0.00	6	79.63	79.50	-6	2,530	-0.24%
2024/03/12	1.1	78.98	0	0.00	79.60	1.1	2,548	0.04%
2024/03/11	1	78.30	0	0.00	78.30	1	2,610	0.04%
2024/03/08	6.1	78.18	2	76.80	78.00	4.1	2,601	0.16%
2024/03/07	4	80.80	5	79.70	79.60	-1	2,562	-0.04%
2024/03/06	19	81.87	6.4	81.50	82.20	12.6	2,505	0.50%
2024/03/05	4	80.95	8	79.94	81.60	-4	2,458	-0.16%
2024/03/04	1	78.70	3	79.10	78.20	-2	2,331	-0.09%
2024/02/29	1.1	77.10	0	0.00	77.40	1.1	2,320	0.05%
2024/02/27	2.5	77.22	0	0.00	76.60	2.5	2,315	0.11%
2024/02/26	14.1	78.38	1	77.70	77.80	13.1	2,294	0.57%
2024/02/23	3.3	80.12	0	0.00	78.50	3.3	2,283	0.14%
2024/02/22	5	79.52	3	79.67	78.80	2	2,279	0.09%
2024/02/20	1	80.20	0	0.00	79.70	1	2,304	0.04%
2024/02/19	0	0.00	5	81.04	80.50	-5	2,312	-0.22%
2024/02/16	2	77.90	9	78.20	78.70	-7	2,299	-0.30%
2024/02/15	2	79.10	0	0.00	79.10	2	2,281	0.09%
2024/02/05	2	80.55	3	80.30	80.20	-1	2,262	-0.04%
2024/02/02	2	80.75	2.3	81.94	81.10	-0.3	2,253	-0.01%
2024/02/01	2	79.30	0	0.00	78.90	2	2,225	0.09%
2024/01/31	4	79.73	4	79.60	79.90	0	2,343	0.00%
2024/01/30	3	80.40	1.2	80.58	81.00	1.8	2,358	0.08%
2024/01/29	2	78.90	2	79.35	79.10	0	2,364	0.00%
2024/01/26	5	79.00	0	0.00	79.10	5	2,361	0.21%
2024/01/25	3	80.80	1	80.50	80.00	2	2,373	0.08%
2024/01/24	0	81.15	1	80.40	80.50	-1	2,373	-0.04%
2024/01/23	2	81.65	3.3	81.17	81.20	-1.3	2,398	-0.05%
2024/01/22	8.1	83.46	4	83.05	82.40	4.1	2,381	0.17%
2024/01/19	3.1	81.92	5	81.72	81.60	-2	2,288	-0.09%
2024/01/18	0.1	78.20	0	0.00	78.40	0.1	2,198	0.00%
2024/01/17	1	79.80	1	78.90	78.80	0	2,203	0.00%
2024/01/11	0.2	78.90	0	0.00	78.80	0.2	2,273	0.01%
2024/01/09	2	76.90	0	0.00	76.80	2	2,355	0.08%
2024/01/08	0.2	78.90	0	0.00	78.20	0.2	2,390	0.01%
2024/01/05	0.1	78.80	1	79.40	79.00	-0.9	2,437	-0.04%
2024/01/04	0.1	79.10	9	78.57	78.50	-8.9	2,455	-0.36%
2024/01/02	1.2	81.73	2	80.20	80.30	-0.8	2,509	-0.03%
2023/12/29	2.3	82.49	4.5	82.32	82.00	-2.2	2,511	-0.09%
2023/12/28	32	83.34	21.2	83.67	83.10	10.8	2,484	0.43%
2023/12/27	0.1	78.90	0	0.00	79.00	0.1	2,387	0.00%
2023/12/26	0.1	79.00	0	0.00	78.70	0.1	2,571	0.00%
2023/12/22	0.3	79.40	0	0.00	78.90	0.3	2,657	0.01%
2023/12/21	0.1	79.80	0.4	79.55	79.80	-0.4	2,689	-0.01%
2023/12/20	0	0.00	0.5	79.92	80.00	-0.5	2,715	-0.02%
2023/12/19	0.2	78.45	4	79.18	78.00	-3.8	2,723	-0.14%
2023/12/15	2	78.70	0.2	78.80	78.30	1.8	2,807	0.06%
2023/12/14	1	80.20	0	0.00	79.80	1	2,836	0.04%
2023/12/13	3	77.80	5	77.54	77.80	-2	2,831	-0.07%
2023/12/12	0	0.00	0	76.60	76.20	0	2,856	0.00%
2023/12/11	0	0.00	2	78.80	78.20	-2	2,886	-0.07%
2023/12/08	1	79.50	0	0.00	79.00	1	2,932	0.03%
2023/12/07	3	79.00	1	79.00	78.70	2	3,005	0.07%
2023/12/06	0	81.60	0	0.00	80.60	0	3,097	0.00%
2023/12/04	1	78.40	9	78.89	78.40	-8	3,261	-0.25%
2023/11/30	0	0.00	6	78.25	79.00	-6	3,384	-0.18%
2023/11/29	1	78.90	0	0.00	78.60	1	3,429	0.03%
2023/11/28	0.1	76.80	1	76.50	76.40	-0.9	3,490	-0.03%
2023/11/27	0.1	76.60	0	0.00	76.20	0.1	3,687	0.00%
2023/11/24	0	0.00	1	77.60	77.40	-1	3,763	-0.03%
2023/11/23	0	0.00	2	77.60	77.60	-2	3,875	-0.05%
2023/11/22	0	0.00	3	77.97	78.60	-3	3,984	-0.08%
2023/11/21	3	80.13	2	79.80	79.00	1	4,124	0.02%
2023/11/20	1.1	79.45	0.4	78.90	79.50	0.7	4,334	0.02%
2023/11/17	2	78.00	0	0.00	77.80	2	4,410	0.05%
2023/11/15	0.1	76.70	3	77.57	77.40	-2.9	4,700	-0.06%
2023/11/13	0	75.00	4	75.00	75.50	-4	5,327	-0.07%
2023/11/10	0	0.00	6	74.72	74.20	-6	5,581	-0.11%
2023/11/09	2	75.55	4	75.53	75.80	-2	5,833	-0.03%
2023/11/08	7	77.29	5.1	76.30	76.70	2	6,228	0.03%
2023/11/07	9	73.54	0	0.00	73.10	9	6,402	0.14%
2023/11/06	1	73.30	2	73.70	74.00	-1	6,719	-0.01%
2023/11/03	3	71.80	0	0.00	71.50	3	6,925	0.04%
2023/11/02	0.1	71.50	0	0.00	71.20	0.1	7,484	0.00%
2023/11/01	0.1	68.70	8	68.80	68.80	-7.9	7,940	-0.10%
2023/10/30	0	0.00	2	71.20	71.00	-2	8,849	-0.02%
2023/10/27	0	0.00	10	71.94	71.60	-10	9,276	-0.11%
2023/10/26	0.4	72.70	2	73.10	72.10	-1.6	9,812	-0.02%
2023/10/24	1	72.60	0	0.00	73.50	1	10,865	0.01%
2023/10/23	0	0.00	1	72.30	71.40	-1	11,665	-0.01%
2023/10/19	0	0.00	4	72.63	73.20	-4	13,301	-0.03%
2023/10/18	0	0.00	3	72.57	72.30	-3	13,747	-0.02%
2023/10/17	1	75.80	13	75.66	75.50	-12	13,995	-0.09%
2023/10/16	1	77.60	3	76.77	77.00	-2	14,446	-0.01%
2023/10/13	1	78.90	0	0.00	78.60	1	15,300	0.01%
2023/10/12	6	81.02	1	81.10	80.80	5	15,593	0.03%
2023/10/11	3	81.73	3	82.93	80.40	0	16,135	0.00%
2023/10/06	2	84.75	0	0.00	83.40	2	16,790	0.01%
2023/10/05	0	0.00	3	84.10	83.70	-3	17,274	-0.02%
2023/10/04	2	84.05	2.1	83.81	84.10	-0.1	17,509	0.00%
2023/10/03	9	86.62	8	86.46	86.00	1	17,576	0.01%
2023/10/02	22	88.04	10	87.78	88.10	12	17,706	0.07%
2023/09/28	2	84.80	6	83.37	83.10	-4	17,717	-0.02%
2023/09/27	0	0.00	0.1	81.80	82.20	-0.1	17,875	0.00%
2023/09/22	0	0.00	2	80.95	81.90	-2	19,050	-0.01%
2023/09/21	0	80.45	2	79.70	80.10	-2	19,115	-0.01%
2023/09/20	1	83.50	1.3	82.98	81.80	-0.3	19,381	0.00%
2023/09/19	0	0.00	3	81.40	81.40	-3	19,879	-0.02%
2023/09/18	5	83.30	0	0.00	82.40	5	20,145	0.02%
2023/09/15	2	85.40	1	84.50	84.90	1	20,188	0.00%
2023/09/14	0.1	85.60	0	0.00	84.90	0.1	20,204	0.00%
2023/09/13	4.2	84.41	0	0.00	83.70	4.2	20,200	0.02%
2023/09/12	2	85.25	6	85.27	85.00	-4	20,271	-0.02%
2023/09/11	0	0.00	34	84.54	84.20	-34	20,356	-0.17%
2023/09/08	12	88.88	4	87.38	87.70	8	20,321	0.04%
2023/09/07	29.7	90.73	25	89.94	90.10	4.7	20,259	0.02%
2023/09/06	4.2	91.85	6	92.68	91.20	-1.8	20,282	-0.01%
2023/09/05	3	91.97	7	91.83	91.80	-4	20,369	-0.02%
2023/09/04	0	0.00	35	93.25	93.10	-35	20,553	-0.17%
2023/09/01	18	96.56	2	95.85	94.50	16	20,677	0.08%
2023/08/31	14	93.86	17	96.22	98.20	-3	20,691	-0.01%
2023/08/30	2.1	96.19	4	95.68	93.80	-1.9	20,605	-0.01%
2023/08/29	24.7	96.11	1	94.90	95.30	23.7	20,782	0.11%
2023/08/28	2.1	95.61	3	96.80	95.30	-0.9	21,316	0.00%
2023/08/25	5.1	99.09	3	98.57	98.80	2.1	21,483	0.01%
2023/08/24	5	103.50	15.2	104.28	101.50	-10.2	21,824	-0.05%
2023/08/23	2	104.00	2	103.50	104.00	0	21,785	0.00%
2023/08/22	18.2	107.38	7	106.21	104.00	11.2	21,705	0.05%
2023/08/21	4	104.50	3	104.33	105.00	1	21,539	0.00%
2023/08/18	30	105.50	28.4	103.31	103.00	1.6	21,420	0.01%
2023/08/17	23.6	107.96	16	108.53	109.50	7.6	21,153	0.04%
2023/08/16	19.1	105.20	16	103.81	106.50	3.1	20,815	0.01%
2023/08/15	22	103.98	26	102.46	102.00	-4	20,556	-0.02%
2023/08/14	28.2	100.84	32	103.06	99.90	-3.8	20,299	-0.02%
2023/08/11	31	100.97	22	100.20	99.10	9	19,881	0.05%
2023/08/10	12	96.80	15.1	97.85	97.50	-3.1	19,595	-0.02%
2023/08/09	30.1	105.38	10	106.90	104.50	20.1	19,261	0.10%
2023/08/08	45	111.20	60	109.12	109.50	-15	19,042	-0.08%
2023/08/07	29.2	107.94	29	109.31	112.50	0.2	18,504	0.00%
2023/08/04	9	102.01	10	102.75	102.50	-1	18,029	-0.01%
2023/08/02	55.2	101.73	45	99.16	99.70	10.2	17,690	0.06%
2023/08/01	25.3	103.17	98.1	102.87	102.50	-72.8	17,099	-0.43%
2023/07/31	37.7	114.84	24.7	114.86	107.50	13	16,670	0.08%
2023/07/28	27.3	116.30	28	115.32	119.00	-0.7	16,120	0.00%
2023/07/27	53.1	120.51	45	121.19	115.00	8.1	15,729	0.05%
2023/07/26	82.4	117.55	59	116.25	117.50	23.4	15,062	0.16%
2023/07/25	52.1	117.91	64.2	119.47	121.50	-12.1	14,243	-0.08%
2023/07/24	69.3	107.68	87.1	109.18	110.50	-17.8	13,443	-0.13%
2023/07/21	31.1	97.77	56	96.58	100.50	-25	12,590	-0.20%
2023/07/20	37.2	95.77	99	94.27	95.00	-61.8	12,146	-0.51%
2023/07/19	27.1	98.15	21.1	97.17	93.40	6	11,865	0.05%
2023/07/18	95	105.00	53	101.16	98.80	42	11,506	0.37%
2023/07/17	19	100.08	12	101.69	103.50	7	10,634	0.07%
2023/07/14	26.5	90.84	38	90.68	94.20	-11.5	10,327	-0.11%
2023/07/13	32	89.55	45	89.37	85.70	-13	9,791	-0.13%
2023/07/12	29.7	84.01	29	84.32	84.50	0.7	9,092	0.01%
2023/07/11	11	81.31	17	81.83	81.20	-6	8,627	-0.07%
2023/07/10	6	78.77	2	79.10	78.10	4	8,402	0.05%
2023/07/07	15	79.72	3	80.40	79.00	12	8,428	0.14%
2023/07/06	8	81.29	10.1	80.86	81.10	-2.1	8,249	-0.03%
2023/07/05	18	80.93	16.3	81.07	80.60	1.7	8,067	0.02%
2023/07/04	40	81.90	70	81.99	83.50	-30	7,834	-0.38%
2023/07/03	58.1	79.56	27	79.47	79.40	31.1	7,335	0.42%
2023/06/30	9.2	74.13	12.1	74.25	74.20	-2.9	6,909	-0.04%
2023/06/29	0.3	70.73	0	0.00	71.30	0.3	6,632	0.00%
2023/06/28	19.2	72.38	9	71.62	70.60	10.2	6,543	0.16%
2023/06/27	50.4	73.91	15.1	73.21	70.00	35.3	6,297	0.56%
2023/06/26	9	73.86	15	73.60	77.30	-6	5,795	-0.10%
2023/06/21	8	70.14	8	69.99	70.30	0	5,549	0.00%
2023/06/20	3	67.63	0	0.00	67.60	3	5,525	0.05%
2023/06/19	4	69.30	3	69.13	68.70	1	5,554	0.02%
2023/06/16	10.1	70.28	6	69.98	70.20	4.1	5,611	0.07%
2023/06/15	11	70.49	7	70.84	70.60	4	5,533	0.07%
2023/06/14	4	69.60	5	69.34	68.80	-1	5,405	-0.02%
2023/06/13	3	68.80	11	68.71	68.40	-8	5,364	-0.15%
2023/06/12	18	67.64	8	68.43	67.60	10	5,308	0.19%
2023/06/09	13.3	68.25	16	67.53	67.60	-2.7	5,233	-0.05%
2023/06/08	25	67.76	10	67.43	65.40	15	5,131	0.29%
2023/06/07	15	72.01	1	72.40	72.70	14	4,958	0.28%
2023/06/06	6	71.12	3	70.50	70.70	3	4,808	0.06%
2023/06/05	8	72.01	5	71.70	71.20	3	4,753	0.06%
2023/06/02	11	71.61	16.2	71.73	71.70	-5.2	4,701	-0.11%
2023/06/01	41	70.90	21	71.30	71.60	20	4,505	0.44%
2023/05/31	30	67.44	26	68.95	70.00	4	3,946	0.10%
2023/05/30	10	64.73	13	63.45	63.70	-3	3,706	-0.08%
2023/05/29	2	62.20	6	62.37	62.40	-4	3,288	-0.12%
2023/05/26	0	0.00	1	58.10	56.80	-1	3,137	-0.03%
2023/05/25	1	57.90	2.1	56.24	57.10	-1.1	3,166	-0.03%
2023/05/24	2	55.35	5	56.40	56.10	-3	3,175	-0.09%
2023/05/23	5	55.84	0	0.00	55.80	5	3,188	0.16%
2023/05/22	2	56.50	7	56.33	56.80	-5	3,170	-0.16%
2023/05/19	2	54.70	0	0.00	55.00	2	3,120	0.06%
2023/05/17	0	0.00	1	54.80	54.70	-1	3,181	-0.03%
2023/05/16	0	0.00	1	54.60	54.40	-1	3,195	-0.03%
2023/05/15	1.1	53.92	0	0.00	53.70	1.1	3,218	0.03%
2023/05/12	0.1	52.34	0	0.00	53.10	0.1	3,265	0.00%
2023/05/11	2	52.20	0	0.00	51.50	2	3,284	0.06%
2023/05/09	3	52.90	0	0.00	53.00	3	3,348	0.09%
2023/05/05	0.1	53.90	0	0.00	53.60	0.1	3,443	0.00%
2023/05/03	2	54.50	0	0.00	54.40	2	3,471	0.06%
2023/05/02	3	55.60	0	0.00	55.00	3	3,518	0.09%
2023/04/27	1	53.80	0	0.00	53.50	1	3,525	0.03%
2023/04/24	0	0.00	1	54.40	54.60	-1	3,568	-0.03%
2023/04/21	2	53.40	0	0.00	52.80	2	3,566	0.06%
2023/04/20	0	0.00	1	58.50	57.20	-1	3,431	-0.03%
2023/04/19	29	59.21	5	59.30	59.00	24	3,396	0.71%
2023/04/18	0	0.00	8	58.44	58.30	-8	3,353	-0.24%
2023/04/17	1	57.80	0	0.00	57.60	1	3,326	0.03%
2023/04/14	3	57.67	0	0.00	57.40	3	3,303	0.09%
2023/04/13	6	58.80	0	0.00	58.90	6	3,246	0.18%
2023/04/12	3	59.73	4	59.60	59.30	-1	3,205	-0.03%
2023/04/11	0	0.00	1	58.00	58.00	-1	3,061	-0.03%
2023/03/29	0	0.00	1	57.40	57.40	-1	2,922	-0.03%
2023/03/28	2	57.35	0	0.00	57.40	2	2,912	0.07%
2023/03/27	6	58.93	7	58.47	58.20	-1	2,845	-0.04%
2023/03/24	0	0.00	2	58.30	58.90	-2	2,787	-0.07%
2023/03/23	1	58.00	0	0.00	57.20	1	2,719	0.04%
2023/03/22	1	56.30	9	57.04	57.60	-8	2,662	-0.30%
2023/03/21	1	55.90	13.5	56.25	55.70	-12.5	2,579	-0.49%
2023/03/20	0	54.55	0	0.00	54.20	0	2,461	0.00%
2023/03/17	0	52.20	1	53.10	53.30	-1	2,413	-0.04%
2023/03/16	1	51.60	6	51.62	52.00	-5	2,357	-0.21%
2023/03/15	0	0.00	1	52.30	52.00	-1	2,298	-0.04%
2023/03/14	1	52.60	0	0.00	53.00	1	2,265	0.04%
2023/03/13	2	52.80	6	51.97	53.30	-4	2,237	-0.18%
2023/03/10	10.1	53.00	10	51.80	52.70	0.1	2,168	0.00%
2023/03/07	0	0.00	1	53.20	53.50	-1	2,023	-0.05%
2023/03/06	63	53.90	4	53.45	53.90	59	1,952	3.02%
2023/03/03	10	53.00	11	52.69	52.50	-1	1,877	-0.05%
2023/03/02	0	0.00	1	51.10	51.20	-1	1,785	-0.06%
2023/03/01	10	50.20	10	50.10	50.60	0	1,728	0.00%
2023/02/24	3	48.83	0	0.00	48.85	3	1,640	0.18%
2023/02/22	2	49.05	21	49.45	49.50	-19	1,512	-1.26%
2023/02/20	0	0.00	2	48.10	48.05	-2	1,440	-0.14%
2023/02/14	0	0.00	2	47.95	47.85	-2	1,329	-0.15%
2023/02/13	0	0.00	1	47.90	47.85	-1	1,314	-0.08%
2023/02/10	3	47.60	0	0.00	47.00	3	1,293	0.23%
2023/02/08	10	47.35	10	46.70	46.70	0	1,176	0.00%
2023/02/06	1	45.30	2	45.30	46.15	-1	1,077	-0.09%
2023/02/02	2	45.00	21	44.70	44.75	-19	948	-2.00%
2023/01/31	3	44.70	1.1	44.52	44.60	1.9	897	0.21%
2023/01/30	0	0.00	10	43.95	43.85	-10	844	-1.18%
2023/01/13	10	42.70	2	42.55	42.85	8	781	1.02%
2023/01/12	4	42.70	2	42.40	42.70	2	744	0.27%
2022/12/23	0	0.00	1	40.70	40.45	-1	763	-0.13%
2022/12/15	1	42.00	0	0.00	41.95	1	835	0.12%
2022/12/09	0.1	41.15	4	41.05	41.05	-3.9	816	-0.48%
2022/12/05	0	0.00	1	42.10	41.50	-1	818	-0.12%
2022/11/25	0	0.00	1	40.20	40.00	-1	973	-0.10%
2022/11/22	0	0.00	1.8	39.74	39.85	-1.8	1,234	-0.14%
2022/11/15	1	39.85	0	0.00	39.95	1	1,346	0.07%
2022/11/14	1	39.85	0	0.00	39.95	1	1,376	0.07%
2022/11/08	0	0.00	2	39.85	39.50	-2	1,382	-0.14%
2022/11/04	2	38.85	2	38.90	38.85	0	1,394	0.00%
2022/11/02	3	38.75	0	0.00	38.70	3	1,459	0.21%
2022/10/28	2	37.35	0	0.00	37.40	2	1,564	0.13%
2022/10/27	0	0.00	1	37.50	37.75	-1	1,601	-0.06%
2022/10/25	1	37.00	0	0.00	37.20	1	1,689	0.06%
2022/10/18	0	0.00	1	37.50	37.85	-1	1,833	-0.05%
2022/10/17	1	37.40	1	37.20	37.35	0	1,880	0.00%
2022/10/13	0	0.00	1	37.65	37.20	-1	1,913	-0.05%
2022/10/12	1	38.75	0	0.00	38.75	1	1,941	0.05%
2022/10/11	0	0.00	2	38.08	38.10	-2	1,956	-0.10%
2022/10/07	2	38.88	0	0.00	38.80	2	1,973	0.10%
2022/10/05	0	0.00	2	38.93	38.45	-2	2,013	-0.10%
2022/10/04	2	37.90	0	0.00	38.25	2	2,031	0.10%
2022/10/03	1	37.05	1	37.50	37.30	0	2,065	0.00%
2022/09/30	1	37.30	3	37.12	37.80	-2	2,240	-0.09%
2022/09/28	3	37.53	0	0.00	37.25	3	2,383	0.13%
2022/09/26	0	0.00	9	38.73	38.05	-9	2,367	-0.38%
2022/09/23	0	0.00	23	39.92	39.60	-23	2,359	-0.97%
2022/09/22	0	0.00	2	40.88	41.00	-2	2,329	-0.09%
2022/09/21	1	41.25	0	0.00	41.05	1	2,323	0.04%
2022/09/20	0	0.00	1	41.25	41.65	-1	2,317	-0.04%
2022/09/16	10	41.38	0	0.00	41.15	10	2,307	0.43%
2022/09/12	6	41.43	0	0.00	41.50	6	2,300	0.26%
2022/09/08	5	40.75	5	41.34	41.35	0	2,298	0.00%
2022/09/06	2	41.18	0	0.00	40.85	2	2,276	0.09%
2022/09/05	2	42.65	4	42.88	42.50	-2	2,230	-0.09%
2022/09/02	8	43.40	5	44.35	43.40	3	2,203	0.14%
2022/09/01	10	43.55	11	44.10	43.75	-1	2,148	-0.05%
2022/08/31	19	44.22	5	44.59	44.30	14	2,105	0.66%
2022/08/30	3	44.25	0	0.00	44.65	3	2,008	0.15%
2022/08/29	0	0.00	3	42.00	42.20	-3	1,887	-0.16%
2022/08/24	1	41.55	0	0.00	41.75	1	1,813	0.06%
2022/08/22	2	41.48	0	0.00	41.40	2	1,767	0.11%
2022/08/19	0	0.00	6	42.67	42.55	-6	1,739	-0.34%
2022/08/16	0	0.00	2	41.30	41.30	-2	1,687	-0.12%
2022/08/12	2.1	40.90	0	0.00	41.20	2.1	1,676	0.12%
2022/08/11	1	41.45	5	41.19	41.15	-4	1,653	-0.24%
2022/08/09	3	40.97	20	41.08	40.90	-17	1,640	-1.04%
2022/08/08	2	42.38	0	0.00	42.45	2	1,584	0.13%
2022/08/05	20	42.50	32.6	41.93	42.95	-12.6	1,562	-0.81%
2022/08/04	20.1	41.35	0	0.00	41.55	20.1	1,514	1.33%
2022/08/02	23.5	42.31	21	41.56	41.85	2.5	1,464	0.17%
2022/07/28	0	0.00	2	41.00	40.65	-2	1,394	-0.14%
2022/07/27	1	41.10	0	0.00	41.25	1	1,384	0.07%
2022/07/26	0	0.00	1	40.45	40.95	-1	1,344	-0.07%
2022/07/22	3	42.15	0	0.00	42.25	3	1,275	0.24%
2022/07/20	2	42.00	0	0.00	41.60	2	1,229	0.16%
2022/07/18	0	0.00	0	41.05	41.20	0	1,154	0.00%
2022/07/14	0	0.00	3	40.63	41.20	-3	1,117	-0.27%
2022/07/13	7	40.49	11	40.60	40.40	-4	1,081	-0.37%
2022/07/12	1	39.80	0	0.00	39.85	1	1,067	0.09%
2022/07/11	6	40.48	0	0.00	40.80	6	1,055	0.57%
2022/07/08	3	40.82	3	40.88	40.75	0	1,023	0.00%
2022/07/07	4	39.54	5	39.65	40.50	-1	848	-0.12%
2022/07/05	0	0.00	5	35.78	36.60	-5	720	-0.69%
2022/06/27	5	38.23	0	0.00	38.20	5	804	0.62%
2022/06/23	0	0.00	7	37.62	37.30	-7	837	-0.84%
2022/06/22	5	37.41	0	0.00	37.35	5	875	0.57%
2022/06/21	3	37.75	0	0.00	37.90	3	933	0.32%
2022/06/13	0	0.00	1	39.00	38.85	-1	1,056	-0.09%
2022/06/10	0	0.00	57	39.58	39.55	-57	1,060	-5.37%
2022/06/08	0	0.00	11	39.58	39.75	-11	1,076	-1.02%
2022/06/07	3	39.60	0	0.00	39.55	3	1,083	0.28%
2022/06/06	1	39.05	27	39.08	38.90	-26	1,080	-2.41%
2022/06/01	40	39.50	0	0.00	39.55	40	1,154	3.46%
2022/05/30	40	38.89	0	0.00	39.00	40	1,176	3.40%
2022/05/24	0	0.00	30	38.21	37.90	-30	1,268	-2.36%
2022/05/20	30	38.05	0	0.00	38.10	30	1,306	2.30%
2022/05/17	1	37.70	0	0.00	37.70	1	1,346	0.07%
2022/05/16	5	37.05	0	0.00	37.20	5	1,381	0.36%
2022/05/12	2	36.90	10	37.60	37.05	-8	1,422	-0.56%
2022/05/11	1	38.00	1	37.95	38.00	0	1,424	0.00%
2022/05/09	3.1	38.10	1	38.10	38.15	2.1	1,485	0.14%
2022/04/27	1	38.90	25	38.90	39.45	-24	1,601	-1.50%
2022/04/26	0	0.00	26	40.34	40.05	-26	1,602	-1.62%
2022/04/25	1	40.50	0	40.45	40.40	1	1,604	0.06%
2022/04/20	60	41.67	0	0.00	41.80	60	1,679	3.57%
2022/04/15	3	41.90	0	0.00	41.65	3	1,736	0.17%
2022/04/13	1	40.95	0	0.00	40.95	1	1,855	0.05%
2022/04/12	2	40.30	0	0.00	40.40	2	1,903	0.11%
2022/04/11	7	41.44	9	41.27	41.05	-2	1,943	-0.10%
2022/04/08	4	42.08	3	41.90	41.90	1	2,027	0.05%
2022/04/07	0	0.00	1	42.85	42.10	-1	2,111	-0.05%
2022/04/06	5	43.29	1	43.25	43.25	4	2,144	0.19%
2022/04/01	1	43.60	2	43.70	43.70	-1	2,288	-0.04%
2022/03/31	0	0.00	6	43.95	44.00	-6	2,665	-0.23%
2022/03/29	4	44.60	5	44.43	44.40	-1	2,732	-0.04%
2022/03/28	3	44.42	0	0.00	44.55	3	2,753	0.11%
2022/03/25	5	44.55	1	45.00	44.60	4	2,776	0.14%
2022/03/24	1	44.65	4	43.20	44.90	-3	2,830	-0.11%
2022/03/23	2	42.95	1	43.40	42.95	1	2,858	0.03%
2022/03/22	0	0.00	2	43.25	43.25	-2	2,929	-0.07%
2022/03/21	5	43.35	5	43.22	43.30	0	3,177	0.00%
2022/03/17	8	42.74	6	42.85	42.95	2	3,368	0.06%
2022/03/16	8	42.28	0	0.00	42.25	8	3,524	0.23%
2022/03/15	2	42.00	1	41.70	42.25	1	3,540	0.03%
2022/03/10	2	42.70	0	0.00	42.55	2	3,683	0.05%
2022/03/09	1	41.90	0	0.00	42.25	1	3,826	0.03%
2022/03/08	2	41.50	0	0.00	41.60	2	3,877	0.05%
2022/03/07	2	43.33	0	0.00	43.10	2	3,916	0.05%
2022/03/03	1	45.65	4	45.85	45.70	-3	3,963	-0.08%
2022/03/02	1	45.00	0	0.00	45.75	1	3,973	0.03%
2022/03/01	1	45.15	3	45.60	45.10	-2	3,964	-0.05%
2022/02/24	6	45.03	1	44.40	44.10	5	3,948	0.13%
2022/02/22	6	46.07	3	46.30	46.45	3	3,944	0.08%
2022/02/21	0	0.00	8	46.95	47.00	-8	3,930	-0.20%
2022/02/18	0	0.00	5	46.52	46.75	-5	3,924	-0.13%
2022/02/17	3	46.75	2	46.53	46.80	1	3,937	0.03%
2022/02/16	5	46.62	0	0.00	47.10	5	3,954	0.13%
2022/02/14	1	45.85	3	46.28	46.35	-2	4,029	-0.05%
2022/02/10	7	46.36	0	0.00	46.80	7	4,072	0.17%
2022/02/09	0	0.00	7	45.91	46.25	-7	4,071	-0.17%
2022/02/08	0	0.00	6	45.55	45.85	-6	4,115	-0.15%
2022/02/07	0	0.00	5	45.03	45.50	-5	4,121	-0.12%
2022/01/26	1	44.30	0	0.00	44.15	1	4,122	0.02%
2022/01/24	5	43.32	2	43.90	45.00	3	4,127	0.07%
2022/01/21	1	45.10	4	45.24	45.00	-3	4,114	-0.07%
2022/01/20	2	45.00	0	0.00	45.30	2	4,120	0.05%
2022/01/19	1	45.00	3	45.25	45.10	-2	4,147	-0.05%
2022/01/18	0	0.00	7	44.78	45.05	-7	4,157	-0.17%
2022/01/17	0	0.00	10	45.15	45.10	-10	4,157	-0.24%
2022/01/14	9	43.84	10	43.77	43.85	-1	4,130	-0.02%
2022/01/13	3	44.40	0	0.00	44.60	3	4,109	0.07%
2022/01/12	6	44.61	5	44.75	44.95	1	4,130	0.02%
2022/01/11	7	44.81	8	44.63	44.65	-1	4,126	-0.02%
2022/01/10	13	45.46	15	45.63	45.55	-2	4,082	-0.05%
2022/01/07	10	46.10	31	44.78	45.45	-21	4,063	-0.52%
2022/01/06	0	0.00	9	45.82	46.05	-9	4,001	-0.22%
2022/01/05	6	47.59	1	46.85	46.85	5	3,927	0.13%
2022/01/04	1	47.40	31	47.14	47.25	-30	3,879	-0.77%
2022/01/03	1	47.64	15	47.61	47.30	-14	3,834	-0.37%
2021/12/30	2	49.10	18	49.36	48.65	-16	3,768	-0.42%
2021/12/29	1	48.85	4	49.05	48.85	-3	3,661	-0.08%
2021/12/28	27	49.21	2	49.25	49.40	25	3,606	0.69%
2021/12/27	31	49.08	9	48.37	49.10	22	3,453	0.64%
2021/12/24	13	46.58	3	46.38	46.45	10	3,066	0.33%
2021/12/23	41	46.34	35	45.88	46.35	6	3,029	0.20%
2021/12/22	1	45.85	6	45.84	45.80	-5	2,974	-0.17%
2021/12/21	2	45.95	2	45.60	46.05	0	2,936	0.00%
2021/12/20	14	46.10	16	45.63	45.85	-2	2,898	-0.07%
2021/12/17	6	45.08	27	45.25	45.00	-21	2,803	-0.75%
2021/12/16	3	46.20	33	46.48	45.90	-30	2,713	-1.11%
2021/12/15	34	45.59	35.3	46.28	46.20	-1.3	2,596	-0.05%
2021/12/14	24	45.01	20	44.56	45.95	4	2,332	0.17%
2021/12/13	11	45.30	11	44.74	44.80	0	2,210	0.00%
2021/12/10	46	44.53	18.1	44.87	45.00	27.9	2,094	1.33%
2021/12/09	11	42.98	1	43.45	42.80	10	1,918	0.52%
2021/12/08	0	0.00	4	43.31	42.80	-4	1,882	-0.21%
2021/12/07	0	0.00	3	43.77	43.15	-3	1,834	-0.16%
2021/12/06	3	43.00	17	43.24	43.50	-14	1,775	-0.79%
2021/12/03	15	42.79	12	43.19	42.90	3	1,709	0.18%
2021/12/02	5.4	41.43	3	40.72	41.75	2.4	1,563	0.15%
2021/12/01	0	0.00	1	40.95	41.00	-1	1,507	-0.07%
2021/11/29	1	38.30	3	38.45	38.85	-2	1,361	-0.15%
2021/11/26	10	39.90	5	39.55	39.15	5	1,346	0.37%
2021/11/24	7	39.75	5	39.95	39.90	2	1,319	0.15%
2021/11/23	6	40.00	7	40.08	40.05	-1	1,313	-0.08%
2021/11/22	19	40.45	4	40.28	40.40	15	1,302	1.15%
2021/11/19	0	0.00	51	39.88	39.80	-51	1,282	-3.98%
2021/11/18	1	39.55	6	39.78	39.60	-5	1,248	-0.40%
2021/11/17	0	0.00	3	39.72	39.90	-3	1,237	-0.24%
2021/11/16	0	0.00	4	39.80	39.50	-4	1,225	-0.33%
2021/11/15	0	0.00	7	39.78	39.55	-7	1,202	-0.58%
2021/11/12	10	40.43	8	40.58	40.00	2	1,177	0.17%
2021/11/11	8	40.98	1.3	40.11	41.15	6.7	1,117	0.60%
2021/11/10	2	39.50	8.1	40.10	39.25	-6.1	1,050	-0.58%
2021/11/09	5	40.35	14	40.68	40.05	-9	1,006	-0.89%
2021/11/08	29	41.18	13	40.85	40.25	16	975	1.64%
2021/11/05	11	40.39	13	40.75	40.80	-2	933	-0.21%
2021/11/04	13	40.04	1	40.00	39.90	12	871	1.38%
2021/11/03	15	39.21	12	39.33	40.15	3	860	0.35%
2021/11/02	14	39.34	12	39.23	39.05	2	823	0.24%
2021/11/01	5	38.81	6	39.13	39.20	-1	798	-0.13%
2021/10/29	5	38.80	0	0.00	38.65	5	783	0.64%
2021/10/28	1	39.60	2	39.53	38.85	-1	769	-0.13%
2021/10/27	3	38.50	24.2	39.07	39.30	-21.2	741	-2.86%
2021/10/22	0	0.00	0	38.25	37.80	0	682	0.00%
2021/10/21	0	0.00	13	37.93	37.70	-13	686	-1.89%
2021/10/20	7	38.14	4	38.05	38.40	3	679	0.44%
2021/10/19	0	0.00	2	37.20	37.20	-2	648	-0.31%
2021/10/18	3	37.10	3	37.00	37.00	0	651	0.00%
2021/10/15	0	0.00	4	37.15	37.05	-4	662	-0.60%
2021/10/14	0	36.75	0	0.00	36.95	0	670	0.01%
2021/10/13	1	36.60	1	36.65	36.90	0	682	0.00%
2021/10/08	0	0.00	8	36.90	37.25	-8	696	-1.15%
2021/10/07	8	36.68	0	0.00	36.85	8	719	1.11%
2021/10/04	2	34.90	0	0.00	34.70	2	747	0.27%
2021/09/29	1	35.95	0	0.00	35.90	1	863	0.12%
2021/09/28	0	0.00	1	36.75	36.35	-1	899	-0.11%
2021/09/22	0	0.00	2	35.30	35.20	-2	997	-0.20%
2021/09/17	0	0.00	5	35.57	35.60	-5	1,012	-0.49%
2021/09/16	1	35.55	0	0.00	35.40	1	1,032	0.10%
2021/09/14	0	0.00	1	35.75	35.75	-1	1,061	-0.09%
2021/09/10	0	0.00	3	35.70	35.80	-3	1,110	-0.27%
2021/09/08	0	0.00	5	35.25	35.10	-5	1,144	-0.44%
2021/09/07	1.2	35.51	0	0.00	35.70	1.2	1,191	0.10%
2021/09/06	1	36.40	0	0.00	36.15	1	1,220	0.08%
2021/09/03	0	0.00	13	37.09	37.05	-13	1,220	-1.06%
2021/09/01	15	37.20	1	37.30	37.45	14	1,233	1.13%
2021/08/27	0	0.00	5	36.97	36.90	-5	1,284	-0.39%
2021/08/26	0	0.00	0	37.50	36.90	0	1,311	0.00%
2021/08/24	2	36.25	0	0.00	36.15	2	1,512	0.13%
2021/08/20	3	35.27	1	35.35	35.30	2	1,564	0.13%
2021/08/19	5	35.55	0	0.00	35.65	5	1,573	0.32%
2021/08/16	5	35.30	5	35.19	35.10	0	1,636	0.00%
2021/08/13	1	36.25	1	36.60	36.25	0	1,658	0.00%
2021/08/11	7	36.46	0	0.00	36.20	7	1,720	0.41%
2021/08/10	2	36.98	1	36.85	36.75	1	1,760	0.06%
2021/08/09	5	37.61	2	37.55	37.15	3	1,819	0.16%
2021/08/02	0	0.00	1	37.05	37.35	-1	2,251	-0.04%
2021/07/30	4	38.00	3	37.98	37.85	1	2,323	0.04%
2021/07/29	1	37.75	0	0.00	37.85	1	2,470	0.04%
2021/07/27	1	38.95	1	38.60	38.60	0	2,760	0.00%
2021/07/26	3	38.60	2	38.58	38.70	1	3,011	0.03%
2021/07/23	1	38.40	0	0.00	38.60	1	3,458	0.03%
2021/07/22	3	37.93	10	37.80	37.80	-7	3,609	-0.19%
2021/07/21	1	38.00	3	37.95	37.85	-2	4,333	-0.05%
2021/07/20	0	0.00	1	37.95	37.95	-1	4,609	-0.02%
2021/07/19	6	38.60	4	38.58	38.60	2	4,664	0.04%
2021/07/16	1	38.30	1	38.60	38.35	0	4,899	0.00%
2021/07/15	1	38.55	0	0.00	38.45	1	5,114	0.02%
2021/07/14	11.2	37.85	1	38.25	38.55	10.2	5,139	0.20%
2021/07/13	13	37.94	16	37.78	37.75	-3	5,159	-0.06%
2021/07/12	9	38.14	3	38.00	38.00	6	5,161	0.12%
2021/07/09	0	0.00	1	37.90	38.15	-1	5,188	-0.02%
2021/07/08	12	38.08	4	39.00	38.30	8	5,300	0.15%
2021/07/07	4	39.83	8	39.50	39.50	-4	5,324	-0.08%
2021/07/06	10	40.50	5	39.80	39.80	5	5,464	0.09%
2021/07/05	1	40.30	1	40.35	40.30	0	5,836	0.00%
2021/07/02	28	39.79	19	39.82	39.65	9	6,078	0.15%
2021/07/01	13	40.07	14	39.88	39.80	-1	6,136	-0.02%
2021/06/30	9	39.98	9	39.94	39.95	0	6,180	0.00%
2021/06/29	13	40.18	23	40.00	39.95	-10	6,448	-0.16%
2021/06/28	6	40.29	6	40.16	40.15	0	6,499	0.00%
2021/06/23	6	40.18	0	0.00	39.95	6	6,678	0.09%
2021/06/22	21	39.87	5	39.60	39.60	16	6,746	0.24%
2021/06/21	25	40.28	15	39.87	39.80	10	6,742	0.15%
2021/06/18	10	41.29	20	41.48	40.85	-10	6,749	-0.15%
2021/06/17	14	41.08	1	41.05	41.25	13	6,797	0.19%
2021/06/16	33	41.52	36	42.00	41.00	-3	6,829	-0.04%
2021/06/15	10	40.03	18	41.32	41.45	-8	6,814	-0.12%
2021/06/11	12	40.24	0	0.00	39.95	12	6,807	0.18%
2021/06/10	11	39.71	2	39.90	40.05	9	6,831	0.13%
2021/06/09	7	39.91	6	40.03	39.50	1	6,842	0.01%
2021/06/08	6	40.03	0	0.00	39.95	6	6,847	0.09%
2021/06/07	2	40.00	2	40.05	40.30	0	6,854	0.00%
2021/06/04	3	40.67	0	0.00	40.20	3	6,848	0.04%
2021/06/03	6	41.07	0	0.00	41.05	6	6,836	0.09%
2021/06/02	15	41.75	5	42.31	41.50	10	6,834	0.15%
2021/06/01	7	41.65	1	41.40	42.95	6	6,761	0.09%
2021/05/28	2	40.65	3	40.70	40.80	-1	6,678	-0.01%
2021/05/27	1	40.05	8	40.03	40.00	-7	6,728	-0.10%
2021/05/26	1	40.20	3	40.32	40.30	-2	6,754	-0.03%
2021/05/25	3	40.35	2	40.65	40.25	1	6,811	0.01%
2021/05/24	8	38.87	18	39.46	39.40	-10	7,005	-0.14%
2021/05/21	10	39.20	0	0.00	39.70	10	7,218	0.14%
2021/05/20	1	38.40	1.1	38.29	38.05	-0.1	7,219	0.00%
2021/05/18	1	38.80	3	39.02	39.35	-2	7,226	-0.03%
2021/05/17	4.4	36.88	3	36.33	36.00	1.4	7,207	0.02%
2021/05/14	25.1	39.16	22	39.29	38.50	3.1	7,172	0.04%
2021/05/13	11	38.79	20	38.60	38.70	-9	7,120	-0.13%
2021/05/12	39	38.91	37	39.19	38.80	2	7,061	0.03%
2021/05/11	15	41.92	24	42.15	41.50	-9	6,932	-0.13%
2021/05/10	15	44.97	5	44.88	44.95	10	6,810	0.15%
2021/05/07	5	45.76	15	46.03	46.15	-10	6,793	-0.15%
2021/05/06	18	44.53	7	44.64	45.45	11	6,772	0.16%
2021/05/05	6	46.41	16.7	46.68	45.85	-10.7	6,641	-0.16%
2021/05/04	11	49.12	15	46.95	46.90	-4	6,655	-0.06%
2021/05/03	29	52.21	16	52.17	50.60	13	6,480	0.20%
2021/04/29	53.1	53.56	83	53.54	54.00	-29.9	6,268	-0.48%
2021/04/28	27	51.55	70	51.52	51.50	-43	5,914	-0.73%
2021/04/27	110	52.26	56	52.26	52.90	54	5,973	0.90%	大買/
2021/04/26	23	49.59	11	50.49	51.30	12	5,286	0.23%
2021/04/23	0	0.00	1	47.30	46.70	-1	5,025	-0.02%
2021/04/22	36	48.82	19	47.24	47.40	17	4,985	0.34%
2021/04/21	23	47.40	58	47.92	48.10	-35	4,755	-0.74%
2021/04/20	4	45.09	4	45.15	45.15	0	4,552	0.00%
2021/04/19	5	44.93	1	44.95	45.00	4	4,541	0.09%
2021/04/16	14	45.29	4	45.66	45.45	10	4,530	0.22%
2021/04/15	2	45.23	27	45.19	45.65	-25	4,546	-0.55%
2021/04/14	3	44.50	32	45.03	44.60	-29	4,524	-0.64%
2021/04/13	1	46.55	33	46.79	45.70	-32	4,463	-0.72%
2021/04/12	5	47.52	13	47.53	47.85	-8	4,439	-0.18%
2021/04/09	31	47.73	23	47.07	47.00	8	4,321	0.19%
2021/04/08	13.3	45.58	25	47.21	47.95	-11.7	3,936	-0.30%
2021/04/07	15	42.22	20	42.65	43.60	-5	3,677	-0.14%
2021/04/06	37	42.85	12	43.17	42.60	25	3,617	0.69%
2021/04/01	24	44.27	19	43.77	43.00	5	3,565	0.14%
2021/03/31	2	41.80	11	42.25	42.60	-9	3,299	-0.27%
2021/03/30	9	42.40	1	41.90	41.90	8	3,258	0.25%
2021/03/29	3	41.58	2	41.35	41.50	1	3,283	0.03%
2021/03/26	5	40.76	0	0.00	40.95	5	3,408	0.15%
2021/03/25	4	40.88	6	40.77	40.65	-2	3,407	-0.06%
2021/03/24	7	40.02	3	40.05	39.90	4	3,341	0.12%
2021/03/23	12	40.30	10	40.10	40.10	2	3,351	0.06%
2021/03/22	1	41.00	3	40.97	40.85	-2	3,334	-0.06%
2021/03/19	2	39.88	2	40.43	40.75	0	3,311	0.00%
2021/03/17	1	40.40	0	0.00	40.15	1	3,410	0.03%
2021/03/16	1	40.05	1	39.95	40.00	0	3,691	0.00%
2021/03/15	1	39.60	5	39.87	39.60	-4	3,779	-0.11%
2021/03/11	0	0.00	1	39.20	39.20	-1	3,802	-0.03%
2021/03/10	2	38.88	0	0.00	38.80	2	3,820	0.05%
2021/03/09	1	38.75	2	38.73	38.85	-1	3,828	-0.03%
2021/03/08	2	38.93	1	39.10	39.10	1	3,831	0.03%
2021/03/05	0	0.00	2	38.80	38.50	-2	3,848	-0.05%
2021/03/03	2	39.15	0	0.00	39.15	2	3,868	0.05%
2021/03/02	0	0.00	2	39.93	39.20	-2	3,861	-0.05%
2021/02/26	6	39.98	3	40.10	40.35	3	3,836	0.08%
2021/02/25	15	40.72	12	40.32	40.25	3	3,854	0.08%
2021/02/24	76	42.13	75	41.31	40.65	1	3,851	0.03%
2021/02/23	2	41.08	17	41.00	43.50	-15	3,745	-0.40%
2021/02/22	1	39.55	1	39.50	39.55	0	3,669	0.00%
2021/02/19	6	39.12	10	38.99	39.40	-4	3,735	-0.11%
2021/02/18	3	38.73	4	38.53	38.45	-1	3,809	-0.03%
2021/02/17	5	37.85	3	38.05	38.35	2	3,821	0.05%
2021/02/05	1	38.35	4	38.03	38.05	-3	3,832	-0.08%
2021/02/04	2.1	37.92	4	37.95	37.95	-2	3,987	-0.05%
2021/02/03	1	38.25	0	0.00	37.95	1	4,001	0.02%
2021/02/02	0	0.00	1	38.30	38.00	-1	4,051	-0.02%
2021/02/01	0	0.00	1	38.25	38.20	-1	4,040	-0.02%
2021/01/28	2	39.30	0	0.00	39.05	2	4,029	0.05%
2021/01/27	1	39.70	4	39.73	39.75	-3	3,981	-0.08%
2021/01/26	2	39.90	7	39.79	39.40	-5	3,960	-0.13%
2021/01/25	5	39.55	1	39.40	39.30	4	3,879	0.10%
2021/01/22	16	39.98	14	39.92	39.85	2	3,840	0.05%
2021/01/21	7	40.00	8	39.94	39.95	-1	3,807	-0.03%
2021/01/20	10	40.34	39	39.63	39.00	-29	3,713	-0.78%
2021/01/19	1	39.00	6	38.42	39.00	-5	3,502	-0.14%
2021/01/18	8	37.27	6	37.99	38.10	2	3,471	0.06%
2021/01/15	11	38.01	0	0.00	37.60	11	3,453	0.32%
2021/01/14	0	0.00	3	37.95	38.25	-3	3,435	-0.09%
2021/01/13	0	0.00	3	37.75	37.65	-3	3,430	-0.09%
2021/01/12	1	37.60	0	0.00	37.60	1	3,429	0.03%
2021/01/11	3	38.00	1	38.35	38.05	2	3,405	0.06%
2021/01/08	12	38.53	3	38.75	38.65	9	3,397	0.26%
2021/01/07	11	39.01	9	39.38	39.35	2	3,387	0.06%
2021/01/06	2	39.15	0	0.00	39.10	2	3,407	0.06%
2021/01/05	16	39.34	3	39.70	39.95	13	3,387	0.38%
2021/01/04	5	38.95	3	38.48	38.45	2	3,346	0.06%
2020/12/30	0	0.00	5	39.35	38.90	-5	3,372	-0.15%
2020/12/29	5.1	39.50	8	39.06	38.85	-2.9	3,380	-0.09%
2020/12/28	10	39.50	5	39.35	39.40	5	3,369	0.15%
2020/12/25	5	39.05	0	0.00	39.10	5	3,359	0.15%
2020/12/24	11	39.29	6	38.95	38.85	5	3,353	0.15%
2020/12/23	23	38.88	44	38.71	39.05	-21	3,336	-0.63%
2020/12/22	39.6	39.46	20	39.91	37.60	19.6	3,260	0.60%
2020/12/21	11	39.33	3	38.50	39.60	8	3,085	0.26%
2020/12/18	13	39.20	10	39.26	38.90	3	3,096	0.10%
2020/12/16	2	39.45	0	0.00	39.45	2	3,197	0.06%
2020/12/15	14	39.44	0	0.00	39.00	14	3,211	0.44%
2020/12/14	12	40.31	0	0.00	40.20	12	3,235	0.37%
2020/12/11	7	40.19	10	40.99	39.70	-3	3,239	-0.09%
2020/12/10	21	41.31	16	40.79	41.50	5	3,150	0.16%
2020/12/09	1	40.15	15	39.45	40.25	-14	2,888	-0.48%
2020/12/08	3	38.07	0	0.00	37.95	3	2,914	0.10%
2020/12/07	36	38.41	0	0.00	38.25	36	2,954	1.22%
2020/12/04	1	38.75	0	0.00	38.85	1	3,010	0.03%
2020/12/03	10	38.55	0	0.00	38.55	10	3,028	0.33%
2020/12/02	0	0.00	1	38.65	38.55	-1	3,094	-0.03%
2020/12/01	2	38.95	4	38.98	38.80	-2	3,166	-0.06%
2020/11/30	2	39.30	1	39.05	39.50	1	3,244	0.03%
2020/11/26	2	38.65	24	38.55	38.60	-22	3,480	-0.63%
2020/11/25	2	38.55	1	38.85	38.50	1	3,684	0.03%
2020/11/24	9	39.02	4	38.75	38.45	5	3,766	0.13%
2020/11/23	5	39.05	0	0.00	38.80	5	3,884	0.13%
2020/11/20	2	38.90	18	39.76	39.45	-16	4,026	-0.40%
2020/11/19	3	39.25	9	39.24	39.55	-6	4,407	-0.14%
2020/11/18	2	37.70	7	37.46	38.00	-5	4,841	-0.10%
2020/11/17	10	36.55	1	36.00	36.10	9	5,086	0.18%
2020/11/16	2	37.60	0	0.00	37.65	2	5,514	0.04%
2020/11/13	0	0.00	1	37.70	38.00	-1	5,769	-0.02%
2020/11/12	5	38.73	16	38.61	38.20	-11	5,849	-0.19%
2020/11/10	0	0.00	6	37.45	37.20	-6	5,700	-0.11%
2020/11/09	0	0.00	2	36.88	36.60	-2	5,670	-0.04%
2020/11/06	0	0.00	10	37.17	36.65	-10	5,700	-0.18%
2020/11/03	0	0.00	1	35.50	35.90	-1	5,783	-0.02%
2020/10/30	1	36.50	0	0.00	36.05	1	5,884	0.02%
2020/10/29	18	36.00	10	35.86	36.40	8	6,145	0.13%
2020/10/20	9	36.70	0	0.00	36.70	9	6,393	0.14%
2020/10/16	2	36.40	0	0.00	36.00	2	6,449	0.03%
2020/10/14	7	38.00	2	37.90	37.75	5	6,469	0.08%
2020/10/13	1	37.95	47	37.73	38.00	-46	6,484	-0.71%
2020/10/12	14	36.53	1	37.00	36.45	13	6,496	0.20%
2020/10/08	7	37.01	2	37.53	37.00	5	6,540	0.08%
2020/10/07	1	36.35	0	0.00	36.60	1	6,534	0.02%
2020/09/30	0	0.00	10	35.90	37.00	-10	6,836	-0.15%
2020/09/28	2	36.15	2	36.28	36.15	0	6,934	0.00%
2020/09/25	3	36.12	1	36.00	35.05	2	6,999	0.03%
2020/09/24	1	37.45	0	0.00	36.50	1	7,014	0.01%
2020/09/23	7	37.64	46	38.04	37.45	-39	7,053	-0.55%
2020/09/22	6	37.18	22	37.51	38.25	-16	7,063	-0.23%
2020/09/21	22	37.98	17	38.36	37.95	5	7,059	0.07%
2020/09/18	3	38.85	20	38.84	38.75	-17	7,118	-0.24%
2020/09/17	17	38.75	0	0.00	38.55	17	7,215	0.24%
2020/09/16	1	39.10	0	0.00	39.00	1	7,713	0.01%
2020/09/14	3	39.75	1	39.75	39.85	2	7,713	0.03%
2020/09/11	5.2	40.12	15	40.76	39.30	-9.8	7,851	-0.13%
2020/09/10	11	40.68	13	40.75	40.45	-2	7,835	-0.03%
2020/09/09	4	39.64	5	39.67	40.00	-1	8,010	-0.01%
2020/09/07	1.2	40.52	3	41.28	40.00	-1.8	8,563	-0.02%
2020/09/04	7	41.11	32	40.53	41.60	-25	9,341	-0.27%
2020/09/03	25	42.37	17	42.64	41.65	8	9,317	0.09%
2020/09/02	11	43.09	2	42.63	43.00	9	9,204	0.10%
2020/09/01	28	43.45	8	42.72	42.45	20	9,089	0.22%
2020/08/31	4	43.14	31	43.19	43.90	-27	8,929	-0.30%
2020/08/28	9	41.95	0	0.00	41.00	9	8,733	0.10%
2020/08/27	29	42.76	28	42.73	42.80	1	8,647	0.01%
2020/08/26	9	42.56	107	43.28	43.50	-98	8,502	-1.15%	大賣/
2020/08/25	167	42.34	79	43.07	43.10	88	8,357	1.05%	大買/
2020/08/24	48	41.63	22	41.72	42.95	26	7,871	0.33%
2020/08/21	76	37.19	7	38.31	39.05	69	7,301	0.94%
2020/08/20	40	37.10	42	36.02	35.50	-2	6,979	-0.03%
2020/08/19	44	35.95	14	35.98	36.05	30	6,532	0.46%
2020/08/18	0	0.00	79	34.81	34.65	-79	6,278	-1.26%
2020/08/17	2	33.35	1	33.85	33.45	1	6,175	0.02%
2020/08/14	7	33.51	0	0.00	33.20	7	6,181	0.11%
2020/08/13	10	33.57	1	34.40	33.20	9	6,184	0.15%
2020/08/12	3	33.43	3	33.98	33.80	0	6,205	0.00%
2020/08/11	3	34.27	0	0.00	33.50	3	6,195	0.05%
2020/08/10	0	0.00	2	34.93	34.60	-2	6,221	-0.03%
2020/08/07	24	34.21	1	34.30	34.70	23	6,292	0.37%
2020/08/06	3	34.75	7	35.39	34.65	-4	6,272	-0.06%
2020/08/05	17	34.90	1	35.40	35.30	16	6,262	0.26%
2020/08/04	26	35.28	17	35.50	35.85	9	6,249	0.14%
2020/08/03	0	0.00	22	36.00	36.00	-22	6,015	-0.37%
2020/07/31	0	0.00	1	33.10	32.75	-1	5,937	-0.02%
2020/07/30	10	32.60	1	32.60	32.90	9	6,048	0.15%
2020/07/29	0	0.00	1	31.80	31.95	-1	6,089	-0.02%
2020/07/28	4	30.99	2	30.30	30.20	2	6,121	0.03%
2020/07/27	3	31.82	5	32.05	31.50	-2	6,178	-0.03%
2020/07/24	0	0.00	1	33.60	32.65	-1	6,503	-0.02%
2020/07/23	1	33.85	4	34.10	33.90	-3	6,700	-0.04%
2020/07/22	1	33.25	1	33.90	34.05	0	6,698	0.00%
2020/07/21	0	0.00	1	33.30	33.20	-1	6,661	-0.02%
2020/07/20	0	0.00	11	32.38	32.30	-11	6,638	-0.17%
2020/07/17	3	32.28	0	0.00	32.20	3	6,611	0.05%
2020/07/16	7	33.64	0	0.00	33.45	7	6,587	0.11%
2020/07/15	3	35.43	39	35.59	35.35	-36	6,546	-0.55%
2020/07/14	35	35.81	8	35.94	35.85	27	6,506	0.41%
2020/07/13	11	36.01	2	35.73	35.75	9	6,478	0.14%
2020/07/10	2	34.73	0	0.00	34.70	2	6,414	0.03%
2020/07/09	7	35.45	15	35.21	35.65	-8	6,335	-0.13%
2020/07/08	4	34.85	4	35.15	34.75	0	6,228	0.00%
2020/07/07	1	34.60	3	35.08	34.55	-2	6,208	-0.03%
2020/07/06	13	34.78	2	34.80	34.90	11	6,274	0.18%
2020/07/03	1	34.50	22	34.24	34.50	-21	6,281	-0.33%
2020/07/02	0	0.00	12	33.74	34.15	-12	6,238	-0.19%
2020/07/01	3	34.05	1	33.80	33.75	2	6,197	0.03%
2020/06/30	5	33.99	7	34.19	33.95	-2	6,164	-0.03%
2020/06/29	3	34.02	16	33.92	33.75	-13	6,150	-0.21%
2020/06/24	19	33.93	6	33.68	33.60	13	6,046	0.22%
2020/06/23	59	35.01	45	34.75	34.50	14	5,946	0.24%
2020/06/22	1	33.70	0	0.00	33.70	1	5,400	0.02%
2020/06/19	0	0.00	2	30.65	30.65	-2	5,376	-0.04%
2020/06/18	8	27.43	56	27.31	27.90	-48	5,373	-0.89%
2020/06/17	18	26.05	17	26.04	26.25	1	5,211	0.02%
2020/06/16	21	25.30	16	25.38	25.60	5	5,102	0.10%
2020/06/15	64	24.30	22	24.84	24.00	42	4,913	0.85%
2020/06/12	63	26.19	9	26.20	26.30	54	4,498	1.20%
2020/06/11	71	26.80	72	26.78	27.30	-1	4,282	-0.02%
2020/06/10	0	0.00	2	26.05	26.05	-2	3,449	-0.06%
2020/06/09	0	0.00	19	28.90	28.90	-19	3,458	-0.55%
2020/06/04	0	0.00	2	35.68	35.50	-2	3,538	-0.06%
2020/06/03	1	35.60	19	36.05	35.65	-18	3,550	-0.51%
2020/06/02	8	35.52	2	35.20	35.20	6	3,510	0.17%
2020/06/01	13	35.90	2	35.98	35.85	11	3,489	0.32%
2020/05/29	0	0.00	10	34.70	36.80	-10	3,433	-0.29%
2020/05/27	1	35.55	1	35.10	35.05	0	3,406	0.00%
2020/05/26	6	36.07	2	36.18	35.45	4	3,419	0.12%
2020/05/25	12	34.54	0	0.00	34.65	12	3,318	0.36%
2020/05/22	5	34.48	4	34.29	34.15	1	3,306	0.03%
2020/05/21	4	34.39	4	34.63	34.95	0	3,311	0.00%
2020/05/20	1	33.90	1	33.95	34.30	0	3,294	0.00%
2020/05/19	4	33.98	6	34.00	34.00	-2	3,292	-0.06%
2020/05/15	2	35.90	4	35.33	34.70	-2	3,301	-0.06%
2020/05/14	7	36.39	8	35.82	35.10	-1	3,294	-0.03%
2020/05/12	0	0.00	7	35.30	34.85	-7	3,219	-0.22%
2020/05/11	1	34.45	2	34.50	34.50	-1	3,219	-0.03%
2020/05/08	0	0.00	2	35.38	35.35	-2	3,171	-0.06%
2020/05/07	20	35.90	1	35.80	35.60	19	3,152	0.60%
2020/05/06	3	36.98	9	36.54	35.40	-6	3,159	-0.19%
2020/05/05	4	35.21	18	35.82	36.10	-14	3,052	-0.46%
2020/05/04	9	34.88	6	34.84	35.55	3	3,019	0.10%
2020/04/30	21	35.40	2	35.43	35.35	19	2,980	0.64%
2020/04/29	19	36.96	20	36.89	36.20	-1	2,924	-0.03%
2020/04/28	15	34.63	8	34.79	35.00	7	2,631	0.27%
2020/04/27	2	31.90	0	0.00	31.85	2	2,476	0.08%
2020/04/23	0	0.00	2	32.00	31.60	-2	2,544	-0.08%
2020/04/17	0	0.00	2	32.70	31.80	-2	3,058	-0.07%
2020/04/16	2	32.18	1	32.45	32.45	1	3,128	0.03%
2020/04/15	0	0.00	2	31.75	31.80	-2	3,308	-0.06%
2020/04/14	0	0.00	2	31.70	31.70	-2	3,747	-0.05%
2020/04/13	4	31.94	0	0.00	31.70	4	3,740	0.11%
2020/04/10	2	30.85	2	31.45	31.45	0	3,713	0.00%
2020/04/09	2	30.85	3	31.33	30.80	-1	3,728	-0.03%
2020/04/08	0	0.00	11	29.37	30.30	-11	3,630	-0.30%
2020/04/07	0	0.00	3	28.57	28.75	-3	3,574	-0.08%
2020/04/06	1	27.85	2	27.68	28.00	-1	3,616	-0.03%
2020/03/31	2	26.93	3	26.90	27.00	-1	3,816	-0.03%
2020/03/30	0	0.00	13	26.46	26.80	-13	3,795	-0.34%
2020/03/27	1	26.15	0	0.00	25.60	1	3,776	0.03%
2020/03/26	2	25.45	1	24.85	25.50	1	3,773	0.03%
2020/03/25	3	26.00	12	25.98	25.20	-9	3,773	-0.24%
2020/03/24	1	24.85	0	0.00	24.80	1	3,748	0.03%
2020/03/23	0	0.00	1	22.40	23.75	-1	3,741	-0.03%
2020/03/20	1	23.20	2	23.30	23.30	-1	3,727	-0.03%
2020/03/19	7	22.03	4	22.19	21.20	3	3,730	0.08%
2020/03/18	2	23.05	3	23.62	23.45	-1	3,724	-0.03%
2020/03/17	3	22.55	5	23.01	22.65	-2	3,725	-0.05%
2020/03/16	14	24.25	1	25.20	23.90	13	3,760	0.35%
2020/03/13	8	24.41	1	24.50	25.20	7	3,744	0.19%
2020/03/12	9	27.31	8	27.53	26.95	1	3,699	0.03%
2020/03/11	1	30.50	0	0.00	29.60	1	3,667	0.03%
2020/03/10	3	28.78	7	29.01	29.70	-4	3,673	-0.11%
2020/03/09	0	0.00	12	30.29	30.00	-12	3,644	-0.33%
2020/03/05	5	31.94	5	31.80	31.80	0	3,723	0.00%
2020/03/03	7	31.65	3	31.50	31.50	4	3,863	0.10%
2020/03/02	2	30.20	12	30.64	30.80	-10	3,909	-0.26%
2020/02/27	6	31.99	0	0.00	31.20	6	3,990	0.15%
2020/02/26	2	32.53	2	32.50	32.50	0	3,992	0.00%
2020/02/25	7	32.56	4	32.60	32.60	3	4,004	0.07%
2020/02/24	4	33.40	4	33.11	33.05	0	3,996	0.00%
2020/02/21	8	33.41	4	33.43	33.45	4	3,986	0.10%
2020/02/20	3	33.20	3	33.30	33.20	0	3,980	0.00%
2020/02/19	12	33.44	9	33.31	33.10	3	3,974	0.08%
2020/02/18	3	33.30	2	34.50	33.30	1	3,980	0.03%
2020/02/17	7	33.25	3	33.80	33.70	4	3,981	0.10%
2020/02/14	5	32.55	0	0.00	32.85	5	3,977	0.13%
2020/02/13	5	32.77	2	32.90	32.35	3	4,016	0.07%
2020/02/12	4	32.18	5	32.10	32.65	-1	4,070	-0.02%
2020/02/07	4	32.86	0	0.00	32.00	4	4,079	0.10%
2020/02/06	3	32.77	0	0.00	32.65	3	4,100	0.07%
2020/02/05	1	32.75	3	32.90	32.60	-2	4,111	-0.05%
2020/02/04	6	32.67	3	32.77	32.60	3	4,123	0.07%
2020/02/03	4	32.61	2	32.60	32.65	2	4,226	0.05%
2020/01/31	1	33.50	1	31.60	33.25	0	4,260	0.00%
2020/01/30	5	31.50	42	31.93	31.25	-37	4,379	-0.84%
2020/01/20	10	34.58	0	0.00	34.70	10	4,417	0.23%
2020/01/17	12	35.03	13	34.92	35.00	-1	4,515	-0.02%
2020/01/16	28	35.46	28	35.34	35.60	0	4,855	0.00%
2020/01/15	10	34.87	3	34.87	34.70	7	5,171	0.14%
2020/01/14	15	33.30	26	32.71	33.40	-11	5,076	-0.22%
2020/01/13	7	31.65	25	30.98	32.20	-18	5,014	-0.36%
2020/01/10	41	30.33	11.1	30.73	30.50	29.9	4,919	0.61%
2020/01/09	64	30.42	17	30.54	30.45	47	4,821	0.97%
2020/01/08	17	30.51	3	29.70	30.00	14	4,622	0.30%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/06	4	36.60	0	0.00	36.60	4	4,176	0.10%
2020/01/03	3	40.78	0	0.00	40.65	3	4,180	0.07%
2020/01/02	1	41.75	3	42.20	41.75	-2	4,145	-0.05%
2019/12/31	1	41.65	4	41.86	41.55	-3	4,125	-0.07%
2019/12/30	7	42.04	8	42.21	42.20	-1	4,130	-0.02%
2019/12/27	19	42.48	142	42.51	42.65	-123	4,072	-3.02%	大賣/鉅額交易
2019/12/26	1	40.15	1	39.90	40.00	0	3,882	0.00%
2019/12/25	0	0.00	2	40.25	40.00	-2	3,891	-0.05%
2019/12/24	2	40.95	1	40.50	40.50	1	3,938	0.03%
2019/12/23	2	40.70	4	40.70	40.95	-2	3,939	-0.05%
2019/12/20	1	40.45	1	40.60	40.15	0	3,941	0.00%
2019/12/19	2	40.05	0	0.00	40.00	2	3,944	0.05%
2019/12/17	3	40.00	0	0.00	39.95	3	3,994	0.08%
2019/12/16	0	0.00	2	40.30	40.15	-2	4,028	-0.05%
2019/12/13	12	39.93	1	39.70	39.70	11	4,096	0.27%
2019/12/12	33	41.02	18	40.78	40.65	15	4,091	0.37%
2019/12/11	13	41.66	14	41.57	41.55	-1	4,140	-0.02%
2019/12/09	4	41.15	0	0.00	41.00	4	4,242	0.09%
2019/12/06	2	41.05	3	41.20	40.95	-1	4,267	-0.02%
2019/12/05	1	40.75	0	0.00	40.75	1	4,350	0.02%
2019/12/03	6	40.12	0	0.00	40.05	6	4,836	0.12%
2019/12/02	7	40.44	1	39.70	40.55	6	4,846	0.12%
2019/11/29	6	41.32	2	41.05	41.30	4	4,825	0.08%
2019/11/28	2	41.00	5	41.37	41.15	-3	4,805	-0.06%
2019/11/27	2	40.13	7	40.29	40.40	-5	4,805	-0.10%
2019/11/26	1	40.65	3	40.22	40.40	-2	4,781	-0.04%
2019/11/25	1	39.15	3	39.13	39.30	-2	4,726	-0.04%
2019/11/22	2	38.45	0	0.00	38.45	2	4,748	0.04%
2019/11/21	2	38.10	2	38.30	38.00	0	4,772	0.00%
2019/11/20	1	38.40	1	38.15	38.10	0	4,817	0.00%
2019/11/19	0	0.00	2	38.75	38.35	-2	4,941	-0.04%
2019/11/18	0	0.00	1	38.55	38.55	-1	5,047	-0.02%
2019/11/15	1	38.50	10	38.48	38.50	-9	5,139	-0.18%
2019/11/14	0	0.00	1	39.30	39.00	-1	5,153	-0.02%
2019/11/13	1	39.10	0	0.00	39.50	1	5,170	0.02%
2019/11/12	5	38.98	0	0.00	38.95	5	5,152	0.10%
2019/11/11	13	38.21	11	38.70	38.45	2	5,165	0.04%
2019/11/08	1	37.05	9	37.52	37.70	-8	5,118	-0.16%
2019/11/07	1	36.90	0	0.00	37.00	1	5,154	0.02%
2019/11/06	5	36.70	1	36.95	36.60	4	5,201	0.08%
2019/11/05	11	36.80	1	36.70	36.70	10	5,262	0.19%
2019/11/04	7	37.37	0	0.00	37.45	7	5,350	0.13%
2019/11/01	6	37.37	10	37.34	37.50	-4	5,445	-0.07%
2019/10/31	51	37.62	36	37.80	37.80	15	5,524	0.27%
2019/10/30	12	36.19	14	36.07	36.30	-2	5,454	-0.04%
2019/10/29	10	37.99	6	36.80	36.80	4	5,455	0.07%
2019/10/28	9	38.91	4	39.38	39.00	5	5,473	0.09%
2019/10/25	14	40.06	4	39.99	39.65	10	5,471	0.18%
2019/10/24	8	40.08	13	39.75	41.05	-5	5,478	-0.09%
2019/10/23	127	44.21	44	44.12	41.40	83	5,367	1.55%	大買/
2019/10/22	4	44.94	65	44.54	46.00	-61	5,026	-1.21%
2019/10/21	0	0.00	3	43.27	43.85	-3	4,938	-0.06%
2019/10/18	1	43.10	0	0.00	43.00	1	5,052	0.02%
2019/10/16	1	43.40	0	0.00	42.35	1	5,257	0.02%
2019/10/15	0	0.00	2	43.05	42.95	-2	5,417	-0.04%
2019/10/09	2	42.65	0	0.00	42.25	2	6,022	0.03%
2019/10/08	1	43.15	8	43.51	43.15	-7	6,202	-0.11%
2019/10/07	8	43.39	0	0.00	43.10	8	6,422	0.12%
2019/10/04	16	43.05	5	43.10	43.05	11	6,461	0.17%
2019/10/03	7	43.51	1	43.40	43.65	6	6,491	0.09%
2019/10/02	0	0.00	1	43.00	43.75	-1	6,527	-0.02%
2019/10/01	5	42.66	5	42.53	42.45	0	6,582	0.00%
2019/09/27	3	42.33	0	0.00	42.00	3	6,642	0.05%
2019/09/25	3	43.38	1	43.35	43.50	2	6,703	0.03%
2019/09/24	11	43.99	0	0.00	44.15	11	6,830	0.16%
2019/09/20	9	43.23	15	43.35	43.70	-6	6,881	-0.09%
2019/09/19	4	44.05	4	43.69	43.60	0	6,915	0.00%
2019/09/18	15	44.41	0	0.00	43.55	15	7,006	0.21%
2019/09/17	11	44.80	4	45.13	44.90	7	7,016	0.10%
2019/09/16	1	45.90	1	45.45	45.45	0	7,356	0.00%
2019/09/12	1	44.80	17	45.38	45.20	-16	7,546	-0.21%
2019/09/11	19.1	44.92	8	44.89	44.45	11.1	7,626	0.15%
2019/09/10	3	46.57	4	46.74	46.55	-1	7,663	-0.01%
2019/09/09	8	46.93	7	47.08	47.45	1	7,696	0.01%
2019/09/06	12	46.80	8	47.01	46.40	4	7,652	0.05%
2019/09/05	40	46.62	42.5	47.33	46.90	-2.5	7,579	-0.03%
2019/09/04	0	0.00	4	44.25	44.65	-4	7,246	-0.06%
2019/09/03	1	44.35	8	44.59	44.15	-7	7,304	-0.10%
2019/09/02	14	44.12	10	44.06	44.65	4	7,324	0.05%
2019/08/30	24	44.52	35	44.20	43.85	-11	7,329	-0.15%
2019/08/29	22	44.00	26	43.77	43.95	-4	7,358	-0.05%
2019/08/28	10	43.75	13	43.83	43.55	-3	7,402	-0.04%
2019/08/27	14	43.32	3	44.05	43.95	11	7,480	0.15%
2019/08/26	10	42.94	8	43.10	42.85	2	7,664	0.03%
2019/08/23	14	44.10	26	44.07	44.10	-12	7,698	-0.16%
2019/08/22	11	44.30	6	44.00	43.65	5	7,756	0.06%
2019/08/21	4	44.64	2	44.80	44.70	2	7,866	0.03%
2019/08/20	9	43.93	20	43.89	44.00	-11	7,865	-0.14%
2019/08/19	8	42.88	160	42.83	42.95	-152	7,868	-1.93%	大賣/鉅額交易
2019/08/16	2	42.78	22	42.48	42.40	-20	7,938	-0.25%
2019/08/15	16	40.95	2	41.35	41.55	14	7,967	0.18%
2019/08/14	4	42.56	7	41.90	41.60	-3	8,171	-0.04%
2019/08/13	6	41.58	11	41.96	41.60	-5	8,439	-0.06%
2019/08/12	16	42.63	37	42.87	42.45	-21	8,650	-0.24%
2019/08/08	3	41.48	4	42.06	42.10	-1	8,804	-0.01%
2019/08/07	23	41.09	19	41.08	40.80	4	9,146	0.04%
2019/08/06	18	39.44	15	39.35	40.25	3	9,373	0.03%
2019/08/05	21	41.19	5	42.00	40.75	16	9,511	0.17%
2019/08/02	20	43.37	6	43.47	42.80	14	9,501	0.15%
2019/08/01	1	45.45	1	46.00	45.50	0	9,520	0.00%
2019/07/31	13	45.51	5	45.68	46.40	8	9,604	0.08%
2019/07/30	35	46.97	14	46.71	45.90	21	9,658	0.22%
2019/07/29	10	49.02	14	48.65	48.60	-4	9,590	-0.04%
2019/07/26	23	48.85	6	48.79	49.15	17	9,597	0.18%
2019/07/25	162	49.16	15	48.62	48.70	147	9,792	1.50%	大買/鉅額交易
2019/07/24	2	47.25	2	47.03	47.10	0	9,714	0.00%
2019/07/23	2	46.93	4	47.59	46.65	-2	9,926	-0.02%
2019/07/22	3	46.82	9	47.77	47.95	-6	9,989	-0.06%
2019/07/19	5	46.24	4	46.85	46.00	1	9,961	0.01%
2019/07/18	8	46.59	18	47.07	46.10	-10	10,043	-0.10%
2019/07/17	10	48.65	20	48.55	48.45	-10	10,097	-0.10%
2019/07/16	20	48.96	7	49.02	48.40	13	10,083	0.13%
2019/07/15	25	48.73	22	49.89	50.30	3	10,169	0.03%
2019/07/12	11	45.79	9	45.76	45.80	2	10,249	0.02%
2019/07/11	16	45.08	7	45.02	45.15	9	10,490	0.09%
2019/07/10	0	0.00	4	43.13	43.35	-4	10,518	-0.04%
2019/07/09	3	42.93	10	43.44	42.95	-7	10,867	-0.06%
2019/07/08	6	44.27	1	44.15	44.15	5	11,239	0.04%
2019/07/05	7	45.05	9	44.89	44.70	-2	11,626	-0.02%
2019/07/04	1	45.05	0	0.00	44.40	1	11,689	0.01%
2019/07/02	3	44.53	1	44.70	44.50	2	11,736	0.02%
2019/07/01	2	45.18	5	44.98	44.85	-3	11,777	-0.03%
2019/06/28	0	0.00	4	43.98	44.05	-4	11,683	-0.03%
2019/06/27	0	0.00	4	44.14	43.80	-4	11,795	-0.03%
2019/06/26	1	43.65	0	0.00	43.80	1	12,025	0.01%
2019/06/25	3	43.82	12	43.93	43.60	-9	12,042	-0.07%
2019/06/24	1	43.60	5	43.64	43.85	-4	11,977	-0.03%
2019/06/21	17	44.69	5	44.81	44.20	12	11,959	0.10%
2019/06/20	12	43.76	20	42.82	44.70	-8	11,764	-0.07%
2019/06/19	4	40.65	8	40.53	41.20	-4	11,551	-0.03%
2019/06/18	13	39.73	0	0.00	39.45	13	11,472	0.11%
2019/06/17	3	40.42	3	40.55	40.45	0	11,408	0.00%
2019/06/14	10	42.49	0	0.00	41.70	10	11,385	0.09%
2019/06/13	4	42.68	14	42.74	42.50	-10	11,401	-0.09%
2019/06/12	10	42.74	2	42.60	42.50	8	11,506	0.07%
2019/06/11	3	42.83	4	42.48	42.20	-1	11,842	-0.01%
2019/06/10	9	42.62	2	43.10	43.50	7	11,953	0.06%
2019/06/05	21	43.84	5	43.16	42.40	16	12,111	0.13%
2019/06/04	3	43.03	8	42.88	42.40	-5	12,182	-0.04%
2019/06/03	13	42.96	15	42.64	43.50	-2	12,301	-0.02%
2019/05/31	13	42.87	7	43.29	42.80	6	12,515	0.05%
2019/05/30	7	40.87	7	40.99	40.85	0	12,530	0.00%
2019/05/29	3	40.10	1.1	40.27	40.10	1.9	12,587	0.02%
2019/05/28	2	41.23	1	41.70	41.15	1	12,585	0.01%
2019/05/27	0	0.00	5	39.41	39.80	-5	12,481	-0.04%
2019/05/24	4	41.64	3	41.43	40.60	1	12,513	0.01%
2019/05/23	2	41.05	3	40.50	41.05	-1	12,541	-0.01%
2019/05/22	1	41.90	10	42.82	41.95	-9	12,597	-0.07%
2019/05/21	5	42.72	5	42.30	43.20	0	12,584	0.00%
2019/05/20	3	42.55	1	44.35	41.25	2	12,428	0.02%
2019/05/17	8	46.27	14	45.64	44.00	-6	12,155	-0.05%
2019/05/16	5	49.95	146	50.32	47.60	-141	11,976	-1.18%	大賣/鉅額交易
2019/05/15	18	50.62	14	50.83	49.85	4	11,898	0.03%
2019/05/14	10	51.28	5	49.14	52.40	5	11,712	0.04%
2019/05/13	5	47.25	11	48.80	49.05	-6	11,985	-0.05%
2019/05/10	6	51.73	5	52.00	51.40	1	11,760	0.01%
2019/05/09	0	0.00	2	54.05	52.40	-2	11,801	-0.02%
2019/05/08	5	53.90	5	54.50	53.90	0	11,664	0.00%
2019/05/07	10	54.49	1	55.10	54.30	9	11,520	0.08%
2019/05/06	1	53.00	11	53.15	52.20	-10	11,380	-0.09%
2019/05/03	9	55.37	3	54.93	54.70	6	11,257	0.05%
2019/05/02	10	57.20	25	57.00	55.70	-15	11,136	-0.13%
2019/04/30	9	54.32	10	55.42	56.80	-1	10,804	-0.01%
2019/04/29	26	53.88	16	54.58	52.00	10	10,578	0.09%
2019/04/26	4	53.20	6	53.10	54.00	-2	10,292	-0.02%
2019/04/25	16	55.64	11	55.45	54.00	5	10,127	0.05%
2019/04/24	8	55.40	8	54.76	55.50	0	10,022	0.00%
2019/04/23	18	54.82	13	54.49	54.00	5	9,892	0.05%
2019/04/22	9	57.30	7	56.70	57.70	2	9,728	0.02%
2019/04/19	42	58.75	84	58.86	58.00	-42	9,591	-0.44%
2019/04/18	94	56.90	75.1	56.61	56.10	18.9	9,266	0.20%
2019/04/17	16.1	55.36	27	55.33	52.70	-10.9	8,770	-0.12%
2019/04/16	19	53.92	37.2	53.13	54.10	-18.2	8,323	-0.22%
2019/04/15	52	50.76	23	50.70	51.50	29	8,062	0.36%
2019/04/12	178	47.92	62	48.26	48.15	116	7,662	1.51%	大買/鉅額交易
2019/04/11	24	47.16	17	46.88	47.90	7	7,218	0.10%
2019/04/10	13	42.84	9	43.39	43.55	4	6,772	0.06%
2019/04/09	2	42.58	2	42.18	41.65	0	6,609	0.00%
2019/04/08	4	43.10	2	42.90	42.60	2	6,517	0.03%
2019/04/03	9	42.53	7	42.95	42.65	2	6,400	0.03%
2019/04/02	3	41.68	4	41.56	41.30	-1	6,276	-0.02%
2019/04/01	4	41.38	5	41.26	41.30	-1	6,208	-0.02%
2019/03/29	31	41.41	13	40.85	41.55	18	6,042	0.30%
2019/03/28	13	38.31	55	38.24	38.20	-42	5,735	-0.73%
2019/03/27	4	39.96	3	39.55	39.30	1	5,656	0.02%
2019/03/26	3	40.07	1	39.80	39.80	2	5,579	0.04%
2019/03/25	5	39.17	26	40.45	39.15	-21	5,495	-0.38%
2019/03/22	10	43.05	8	42.58	42.05	2	5,309	0.04%
2019/03/21	15	42.98	8	42.68	42.80	7	5,244	0.13%
2019/03/20	26	42.50	22	42.42	42.85	4	5,184	0.08%
2019/03/19	6	41.58	6	41.83	41.40	0	5,081	0.00%
2019/03/18	5	41.85	6	41.54	41.35	-1	5,023	-0.02%
2019/03/15	20	41.69	12	42.14	42.25	8	4,934	0.16%
2019/03/14	41	43.42	42	43.81	42.40	-1	4,768	-0.02%
2019/03/13	10	47.28	20	47.66	47.00	-10	4,369	-0.23%
2019/03/12	32	46.34	13	46.30	47.70	19	4,164	0.46%
2019/03/11	8	45.06	17	45.39	45.30	-9	3,984	-0.23%
2019/03/08	3	45.65	3	45.57	45.55	0	3,863	0.00%
2019/03/07	25	45.10	23	44.08	45.30	2	3,677	0.05%
2019/03/06	16	45.24	21	44.87	44.25	-5	3,482	-0.14%
2019/03/05	10	43.82	17	43.92	43.10	-7	3,144	-0.22%
2019/03/04	4	48.13	3	48.25	47.00	1	2,885	0.03%
2019/02/27	14	46.68	1	46.50	46.80	13	2,746	0.47%
2019/02/26	8	43.79	0	0.00	45.00	8	2,631	0.30%
2019/02/25	6	46.09	10	45.41	46.00	-4	2,486	-0.16%
2019/02/22	1	44.05	1	42.30	43.35	0	2,327	0.00%
2019/02/21	10	41.60	12	40.93	43.35	-2	2,188	-0.09%
2019/02/20	9	39.14	7	38.99	39.45	2	2,014	0.10%
2019/02/19	3	37.93	16	38.39	38.10	-13	1,915	-0.68%
2019/02/18	1	37.20	12	37.55	37.70	-11	1,826	-0.60%
2019/02/15	15	37.91	4	37.65	37.25	11	1,766	0.62%
2019/02/14	9	37.66	9	37.06	38.00	0	1,693	0.00%
2019/02/13	8	36.84	11	37.01	37.00	-3	1,549	-0.19%
2019/02/12	15	35.76	23	35.68	36.55	-8	1,324	-0.60%
2019/02/11	4	33.45	14	33.45	33.45	-10	730	-1.37%
2019/01/30	2	30.28	5	30.45	30.45	-3	665	-0.45%
2019/01/29	2	27.43	0	0.00	27.70	2	500	0.40%
2019/01/28	1	27.10	0	0.00	27.10	1	487	0.21%
2019/01/23	0	0.00	1	26.45	26.45	-1	458	-0.22%
2019/01/22	1	26.35	0	0.00	26.60	1	454	0.22%
2019/01/21	10	26.75	0	0.00	26.65	10	449	2.22%
2019/01/17	0	0.00	2	26.60	26.80	-2	443	-0.45%
2019/01/14	0	0.00	2	26.78	27.15	-2	374	-0.53%
2019/01/11	0	0.00	2	26.00	25.95	-2	325	-0.61%
2019/01/10	2	24.80	0	0.00	24.80	2	290	0.69%
2019/01/09	3	24.70	0	0.00	24.65	3	288	1.04%
2019/01/07	0	0.00	2	24.48	24.65	-2	288	-0.69%
2019/01/02	0	0.00	1	23.95	23.75	-1	317	-0.32%
2018/12/19	1	23.50	0	0.00	23.60	1	331	0.30%
2018/12/18	1	23.50	0	0.00	23.75	1	333	0.30%
2018/12/13	2	24.45	0	0.00	24.35	2	334	0.60%
2018/12/12	0	0.00	1	24.40	24.45	-1	334	-0.30%
2018/12/11	2	24.60	2	24.38	24.55	0	332	0.00%
2018/12/05	1	23.65	0	0.00	23.90	1	334	0.30%
2018/12/03	2	24.00	0	0.00	24.10	2	350	0.57%
2018/11/14	0	0.00	1	23.60	23.50	-1	342	-0.29%
2018/10/29	0	0.00	10	20.45	20.45	-10	406	-2.46%
2018/10/22	1	20.95	0	0.00	21.30	1	424	0.24%
2018/10/16	2	21.10	1	21.10	20.90	1	454	0.22%
2018/10/11	1	20.50	0	0.00	20.40	1	455	0.22%
2018/10/08	0	0.00	2	22.85	22.85	-2	425	-0.47%
2018/09/26	1	23.70	0	0.00	23.80	1	462	0.22%
2018/09/21	1	24.05	0	0.00	24.20	1	475	0.21%
2018/09/18	4	24.20	0	0.00	24.10	4	491	0.81%
2018/09/13	0	0.00	7	24.00	23.85	-7	508	-1.38%
2018/09/10	0	0.00	2	23.55	23.60	-2	531	-0.38%
2018/08/31	0	0.00	10	26.10	25.90	-10	727	-1.37%
2018/08/28	10	25.45	0	0.00	25.60	10	1,003	1.00%
2018/08/17	1	25.40	0	0.00	25.40	1	1,134	0.09%
2018/08/15	1	25.90	0	0.00	25.45	1	1,141	0.09%
2018/08/14	1	25.60	0	0.00	25.85	1	1,140	0.09%
2018/08/13	0	0.00	15	25.60	25.75	-15	1,139	-1.32%
2018/08/02	0	0.00	1	26.80	26.50	-1	1,137	-0.09%
2018/07/30	3	26.00	0	0.00	26.05	3	1,138	0.26%
2018/07/23	0	0.00	1	27.00	26.90	-1	1,117	-0.09%
2018/07/20	0	0.00	20	27.08	27.00	-20	1,125	-1.78%
2018/07/19	1	27.35	0	0.00	27.10	1	1,128	0.09%
2018/07/10	1	26.85	0	0.00	26.85	1	1,183	0.08%
2018/07/09	1	26.65	0	0.00	26.80	1	1,194	0.08%
2018/07/06	1	26.15	0	0.00	26.35	1	1,198	0.08%
2018/07/05	0	0.00	2	27.00	26.10	-2	1,208	-0.17%
2018/07/03	3	27.68	0	0.00	27.50	3	1,277	0.23%
2018/06/28	2	28.08	0	0.00	28.05	2	1,339	0.15%
2018/06/27	2	28.80	0	0.00	28.35	2	1,398	0.14%
2018/06/26	2	28.70	1	28.40	28.45	1	1,486	0.07%
2018/06/25	1	29.20	0	0.00	29.05	1	1,485	0.07%
2018/06/21	2	28.95	0	0.00	28.80	2	1,544	0.13%
2018/06/20	2	28.45	2	28.85	28.75	0	1,558	0.00%
2018/06/19	0	0.00	4	29.45	29.40	-4	1,557	-0.26%
2018/06/15	1	30.40	0	0.00	30.00	1	1,566	0.06%
2018/06/13	10	31.66	24	31.46	31.05	-14	1,555	-0.90%
2018/06/12	1	30.95	0	0.00	30.75	1	1,481	0.07%
2018/06/11	1	30.55	2	30.30	30.40	-1	1,486	-0.07%
2018/06/08	5	32.04	16	31.56	31.20	-11	1,481	-0.74%
2018/06/07	10	31.50	14	31.59	31.65	-4	1,478	-0.27%
2018/06/06	118	31.94	37	31.95	32.20	81	1,449	5.59%	大買/
2018/06/05	19	30.55	19	30.04	30.70	0	1,328	0.00%
2018/05/31	1	28.35	10	27.95	28.10	-9	1,223	-0.74%
2018/05/30	1	27.85	0	0.00	28.05	1	1,222	0.08%
2018/05/29	1	28.35	10	28.65	28.50	-9	1,220	-0.74%
2018/05/28	1	28.70	10	28.16	28.90	-9	1,200	-0.75%
2018/05/25	1	27.25	0	0.00	27.40	1	1,154	0.09%
2018/05/24	2	27.05	0	0.00	27.20	2	1,165	0.17%
2018/05/21	1	27.20	0	0.00	27.25	1	1,190	0.08%
2018/05/18	20	27.20	1	27.20	27.20	19	1,203	1.58%
2018/05/16	0	0.00	1	27.75	27.70	-1	1,237	-0.08%
2018/05/15	1	27.75	1	27.95	27.55	0	1,250	0.00%
2018/05/14	3	28.10	5	28.06	28.10	-2	1,304	-0.15%
2018/05/10	0	0.00	1	28.05	27.85	-1	1,288	-0.08%
2018/05/09	5	27.70	3	27.80	27.85	2	1,295	0.15%
2018/05/08	1	27.85	0	0.00	27.70	1	1,303	0.08%
2018/05/07	8	27.93	6	28.03	28.05	2	1,310	0.15%
2018/05/03	7	26.79	5	26.85	26.75	2	1,376	0.15%
2018/05/02	0	0.00	25	27.00	26.95	-25	1,382	-1.81%
2018/04/25	1	27.25	0	0.00	27.25	1	1,412	0.07%
2018/04/18	0	0.00	2	28.00	27.85	-2	1,436	-0.14%
2018/04/17	0	0.00	5	27.60	27.70	-5	1,442	-0.35%
2018/04/16	2	28.10	0	0.00	27.80	2	1,454	0.14%
2018/04/13	6	28.77	0	0.00	28.60	6	1,460	0.41%
2018/04/12	0	0.00	1	29.15	28.90	-1	1,586	-0.06%
2018/04/11	31	28.81	1	28.75	28.75	30	1,645	1.82%
2018/04/10	2	29.80	10	29.74	29.00	-8	1,670	-0.48%
2018/04/09	7	28.71	0	0.00	28.40	7	1,620	0.43%
2018/04/03	0	0.00	7	28.36	28.95	-7	1,598	-0.44%
2018/04/02	0	0.00	3	28.17	27.90	-3	1,555	-0.19%
2018/03/31	10	28.35	35	27.84	27.85	-25	1,553	-1.61%
2018/03/30	6	28.83	14	28.73	28.15	-8	1,548	-0.52%
2018/03/29	17	28.04	21	28.06	28.10	-4	1,491	-0.27%
2018/03/27	1	26.40	2	26.75	26.70	-1	1,423	-0.07%
2018/03/26	3	26.57	3	26.98	26.75	0	1,456	0.00%
2018/03/23	5	25.29	2	25.48	25.15	3	1,413	0.21%
2018/03/22	3	26.20	0	0.00	26.00	3	1,404	0.21%
2018/03/21	1	26.50	0	0.00	26.50	1	1,400	0.07%
2018/03/20	5	26.85	0	0.00	26.70	5	1,384	0.36%
2018/03/19	2	27.20	1	27.15	27.20	1	1,375	0.07%
2018/03/16	1	28.10	0	0.00	27.50	1	1,372	0.07%
2018/03/09	0	0.00	1	27.10	27.10	-1	1,379	-0.07%
2018/03/07	1	27.65	0	0.00	27.05	1	1,429	0.07%
2018/03/06	1	27.50	0	0.00	27.15	1	1,487	0.07%
2018/03/05	1	27.80	0	0.00	27.25	1	1,528	0.07%
2018/03/02	10	28.09	1	27.85	27.90	9	1,592	0.57%
2018/03/01	2	28.23	1	28.45	28.30	1	1,652	0.06%
2018/02/27	13	28.65	11	28.72	28.70	2	1,768	0.11%
2018/02/26	6	28.83	7	28.91	29.00	-1	1,863	-0.05%
2018/02/23	3	27.83	1	28.15	27.75	2	1,875	0.11%
2018/02/22	11	28.17	1	28.10	28.10	10	1,899	0.53%
2018/02/21	4	26.99	2	27.00	27.20	2	1,913	0.10%
2018/02/12	4	26.14	0	0.00	26.30	4	1,937	0.21%
2018/02/09	13	26.13	1	26.80	26.70	12	1,944	0.62%
2018/02/08	1	28.30	0	0.00	27.55	1	1,960	0.05%
2018/02/07	2	29.05	2	28.78	28.25	0	2,011	0.00%
2018/02/06	15	28.39	0	0.00	28.25	15	2,017	0.74%
2018/02/05	3	30.63	15	30.70	30.95	-12	1,987	-0.60%
2018/02/02	1	31.70	0	0.00	31.45	1	2,000	0.05%
2018/02/01	1	31.65	0	0.00	31.65	1	2,031	0.05%
2018/01/30	4	32.04	0	0.00	32.00	4	2,026	0.20%
2018/01/29	1	33.00	5	32.72	32.75	-4	2,020	-0.20%
2018/01/26	17	32.87	5	32.78	33.10	12	2,016	0.59%
2018/01/25	1	32.05	0	0.00	31.65	1	1,970	0.05%
2018/01/23	4	32.00	0	0.00	31.80	4	1,966	0.20%
2018/01/18	3	31.32	0	0.00	31.35	3	2,014	0.15%
2018/01/17	3	31.47	0	0.00	31.45	3	2,027	0.15%
2018/01/16	2	32.05	0	0.00	31.85	2	2,057	0.10%
2018/01/15	1	32.30	0	0.00	32.00	1	2,069	0.05%
2018/01/12	2	32.28	0	0.00	32.00	2	2,077	0.10%
2018/01/11	2	31.85	0	0.00	31.85	2	2,074	0.10%
2018/01/10	1	32.35	1	32.25	32.20	0	2,081	0.00%
2018/01/09	2	32.85	13	33.02	32.85	-11	2,076	-0.53%
2018/01/08	18	34.52	11	34.38	33.50	7	2,066	0.34%
2018/01/05	6	33.37	21	33.81	34.05	-15	1,939	-0.77%
2018/01/04	6	32.72	9	32.82	33.55	-3	1,890	-0.16%
2018/01/02	2	31.75	0	0.00	31.70	2	1,885	0.11%