廣明 (6188)-華南永昌-鳳山券商分點個股進出

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
83.8
漲跌
▲2.2
漲幅
+2.70%
成交量
4,102張
產業
上櫃電腦及週邊類股▲0.68%
597人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣明 (6188)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/04/22	8	82.81	6	83.30	81.60	2	7,640	0.03%
2024/04/19	5	85.98	2	85.80	85.80	3	7,582	0.04%
2024/04/18	7	88.46	0	0.00	87.70	7	7,524	0.09%
2024/04/16	1	87.80	0	0.00	86.80	1	7,438	0.01%
2024/04/15	13	92.81	2	95.40	91.20	11	7,347	0.15%
2024/04/12	3	100.27	4	98.85	97.60	-1	7,182	-0.01%
2024/04/11	1	95.80	1	98.50	97.70	0	6,999	0.00%
2024/04/10	5	98.54	91	97.40	96.80	-86	6,918	-1.24%
2024/04/09	125.1	100.99	40	101.62	98.90	85.1	6,777	1.26%	大買/
2024/04/08	5	102.16	10.1	102.70	104.50	-5.1	6,255	-0.08%
2024/04/03	0	0.00	0	95.80	95.40	0	5,983	0.00%
2024/04/02	6.3	99.41	4	99.00	98.40	2.3	6,075	0.04%
2024/04/01	9	101.07	4	100.55	98.40	5	5,945	0.08%
2024/03/29	12	98.30	11	99.75	97.10	1	5,736	0.02%
2024/03/28	17	98.15	15.4	98.84	97.90	1.6	5,592	0.03%
2024/03/27	11.8	99.70	10	99.11	98.80	1.8	5,460	0.03%
2024/03/26	17.7	99.14	10	100.24	98.20	7.7	5,226	0.15%
2024/03/25	26.2	105.41	24	108.35	101.00	2.2	4,925	0.04%
2024/03/22	12	103.87	10	103.70	104.00	2	4,324	0.05%
2024/03/21	57.3	100.44	49.1	102.61	102.50	8.2	3,903	0.21%
2024/03/20	1	96.70	36	96.19	97.00	-35	2,840	-1.23%
2024/03/19	3	85.60	25.1	85.07	88.20	-22.1	2,761	-0.80%
2024/03/18	0	0.00	1	80.00	80.20	-1	2,526	-0.04%
2024/03/13	5	79.06	1	80.50	79.50	4	2,530	0.16%
2024/03/12	1	79.00	0	0.00	79.60	1	2,548	0.04%
2024/03/11	1	78.30	0	0.00	78.30	1	2,610	0.04%
2024/03/08	1	77.90	2	76.70	78.00	-1	2,601	-0.04%
2024/03/07	1	80.00	6	81.70	79.60	-5	2,562	-0.20%
2024/03/06	1	82.30	4	81.95	82.20	-3	2,505	-0.12%
2024/03/05	5	81.06	13	81.04	81.60	-8	2,458	-0.33%
2024/03/04	1	79.00	1	79.30	78.20	0	2,331	0.00%
2024/03/01	0	0.00	1	77.70	78.10	-1	2,317	-0.04%
2024/02/29	0	0.00	3	76.60	77.40	-3	2,320	-0.13%
2024/02/27	3	76.83	0	0.00	76.60	3	2,315	0.13%
2024/02/26	1	77.70	1	77.90	77.80	0	2,294	0.00%
2024/02/23	0	0.00	1	80.10	78.50	-1	2,283	-0.04%
2024/02/22	4	79.73	7	79.10	78.80	-3	2,279	-0.13%
2024/02/20	0	0.00	2	79.30	79.70	-2	2,304	-0.09%
2024/02/19	1.1	80.82	4	80.75	80.50	-2.9	2,312	-0.13%
2024/02/15	0	80.10	0	0.00	79.10	0	2,281	0.00%
2024/02/05	6	80.75	0	0.00	80.20	6	2,262	0.27%
2024/02/02	0	0.00	5	82.42	81.10	-5	2,253	-0.22%
2024/01/31	0	0.00	1	79.30	79.90	-1	2,343	-0.04%
2024/01/30	3	80.70	7	80.89	81.00	-4	2,358	-0.17%
2024/01/26	1	79.50	2	78.85	79.10	-1	2,361	-0.04%
2024/01/25	1	80.10	0	0.00	80.00	1	2,373	0.04%
2024/01/24	5	81.44	0	0.00	80.50	5	2,373	0.21%
2024/01/23	3	81.10	1	80.80	81.20	2	2,398	0.08%
2024/01/22	2	82.90	3	83.70	82.40	-1	2,381	-0.04%
2024/01/19	2	81.90	5	81.30	81.60	-3	2,288	-0.13%
2024/01/18	1	77.70	0	0.00	78.40	1	2,198	0.05%
2024/01/15	0	0.00	6	79.00	79.10	-6	2,229	-0.27%
2024/01/11	1	78.60	2	78.85	78.80	-1	2,273	-0.04%
2024/01/10	6.1	76.60	0	0.00	76.50	6.1	2,322	0.26%
2024/01/09	3	79.00	2	79.00	76.80	1	2,355	0.04%
2024/01/08	1.2	78.71	0	0.00	78.20	1.2	2,390	0.05%
2024/01/05	0.1	78.90	1	79.00	79.00	-0.9	2,437	-0.04%
2024/01/04	1	78.40	1	78.40	78.50	0	2,455	0.00%
2024/01/03	1	79.70	0	0.00	79.50	1	2,493	0.04%
2024/01/02	3.1	80.45	0	0.00	80.30	3.1	2,509	0.12%
2023/12/29	1	82.00	3	83.10	82.00	-2	2,511	-0.08%
2023/12/28	10	82.32	9	82.81	83.10	1	2,484	0.04%
2023/12/27	0	0.00	0.2	78.90	79.00	-0.2	2,387	-0.01%
2023/12/26	0	0.00	1	78.60	78.70	-1	2,571	-0.04%
2023/12/25	1	79.70	1	79.90	79.10	0	2,645	0.00%
2023/12/22	0	0.00	2.1	79.08	78.90	-2.1	2,657	-0.08%
2023/12/21	1	79.30	0	0.00	79.80	1	2,689	0.04%
2023/12/20	0	0.00	7	79.90	80.00	-7	2,715	-0.26%
2023/12/19	5	78.52	0	0.00	78.00	5	2,723	0.18%
2023/12/18	0	0.00	2	78.20	78.90	-2	2,750	-0.07%
2023/12/15	3.3	78.99	0	0.00	78.30	3.3	2,807	0.12%
2023/12/14	1	79.60	5	79.80	79.80	-4	2,836	-0.14%
2023/12/13	0	0.00	3	77.77	77.80	-3	2,831	-0.11%
2023/12/12	8	76.86	3.2	77.07	76.20	4.8	2,856	0.17%
2023/12/11	10	79.00	1	78.80	78.20	9	2,886	0.31%
2023/12/08	1	79.60	0	0.00	79.00	1	2,932	0.03%
2023/12/07	2	78.70	14	79.93	78.70	-12	3,005	-0.40%
2023/12/06	8	81.51	3.1	80.39	80.60	4.9	3,097	0.16%
2023/12/05	1	77.30	0	0.00	78.50	1	3,181	0.03%
2023/12/04	2	79.30	3	78.87	78.40	-1	3,261	-0.03%
2023/12/01	1	79.00	0	0.00	78.80	1	3,328	0.03%
2023/11/28	2.2	76.61	2	77.00	76.40	0.2	3,490	0.01%
2023/11/27	7	76.37	0	0.00	76.20	7	3,687	0.19%
2023/11/24	3	77.60	0	0.00	77.40	3	3,763	0.08%
2023/11/23	1	79.00	0	0.00	77.60	1	3,875	0.03%
2023/11/22	3	78.03	0	0.00	78.60	3	3,984	0.08%
2023/11/21	4	80.20	2	80.15	79.00	2	4,124	0.05%
2023/11/20	4	79.15	4	79.30	79.50	0	4,334	0.00%
2023/11/17	7	77.87	1	77.00	77.80	6	4,410	0.14%
2023/11/15	5	77.46	3	76.90	77.40	2	4,700	0.04%
2023/11/14	1	75.30	0	0.00	76.10	1	4,957	0.02%
2023/11/10	2	74.65	0	0.00	74.20	2	5,581	0.04%
2023/11/09	5	75.54	2	75.60	75.80	3	5,833	0.05%
2023/11/08	8	76.85	5	77.14	76.70	3	6,228	0.05%
2023/11/06	0	0.00	2	73.60	74.00	-2	6,719	-0.03%
2023/11/02	1	71.80	0	0.00	71.20	1	7,484	0.01%
2023/11/01	0	0.00	1	68.80	68.80	-1	7,940	-0.01%
2023/10/31	0	0.00	1	69.20	68.30	-1	8,285	-0.01%
2023/10/27	0	0.00	0	72.30	71.60	0	9,276	0.00%
2023/10/26	0	0.00	2	72.10	72.10	-2	9,812	-0.02%
2023/10/24	0.1	72.72	0	0.00	73.50	0.1	10,865	0.00%
2023/10/23	1	71.90	5	72.20	71.40	-4	11,665	-0.03%
2023/10/20	1	71.90	0	0.00	71.60	1	12,450	0.01%
2023/10/19	2	73.00	10	73.12	73.20	-8	13,301	-0.06%
2023/10/18	2	74.05	4	73.98	72.30	-2	13,747	-0.01%
2023/10/17	0	0.00	1	75.50	75.50	-1	13,995	-0.01%
2023/10/16	0	0.00	2	77.10	77.00	-2	14,446	-0.01%
2023/10/13	4	78.80	2	78.75	78.60	2	15,300	0.01%
2023/10/12	0	0.00	1	81.10	80.80	-1	15,593	-0.01%
2023/10/11	3	82.03	2	82.25	80.40	1	16,135	0.01%
2023/10/05	1	84.31	0	0.00	83.70	1	17,274	0.01%
2023/10/03	1	86.00	0	0.00	86.00	1	17,576	0.01%
2023/10/02	1	88.00	7	87.29	88.10	-6	17,706	-0.03%
2023/09/28	4	83.90	4	83.98	83.10	0	17,717	0.00%
2023/09/27	0	82.00	0	0.00	82.20	0	17,875	0.00%
2023/09/26	1	83.20	0	0.00	81.80	1	18,378	0.01%
2023/09/25	0	0.00	5	83.20	83.00	-5	18,780	-0.03%
2023/09/22	0	0.00	5.2	81.44	81.90	-5.2	19,050	-0.03%
2023/09/21	3	80.40	3	80.00	80.10	0	19,115	0.00%
2023/09/20	2	81.65	3	82.63	81.80	-1	19,381	-0.01%
2023/09/19	4	82.30	3	81.40	81.40	1	19,879	0.01%
2023/09/18	3	83.27	0	0.00	82.40	3	20,145	0.01%
2023/09/15	2	84.10	4	84.75	84.90	-2	20,188	-0.01%
2023/09/14	1	84.90	0	0.00	84.90	1	20,204	0.00%
2023/09/13	6	83.62	2	83.25	83.70	4	20,200	0.02%
2023/09/12	6	84.77	4	85.15	85.00	2	20,271	0.01%
2023/09/11	6	85.75	1	85.10	84.20	5	20,356	0.02%
2023/09/08	20	88.02	0	0.00	87.70	20	20,321	0.10%
2023/09/07	6	90.78	1	91.70	90.10	5	20,259	0.02%
2023/09/06	4	91.80	1	90.70	91.20	3	20,282	0.01%
2023/09/05	9	92.60	0	0.00	91.80	9	20,369	0.04%
2023/09/04	5	93.54	2	93.35	93.10	3	20,553	0.01%
2023/09/01	1	95.70	4	95.55	94.50	-3	20,677	-0.01%
2023/08/31	9	94.57	9.1	95.43	98.20	-0.1	20,691	0.00%
2023/08/30	6	96.28	9.1	95.81	93.80	-3.1	20,605	-0.01%
2023/08/29	7	94.61	1	96.00	95.30	6	20,782	0.03%
2023/08/28	8	95.91	1.3	97.14	95.30	6.8	21,316	0.03%
2023/08/25	6	98.78	1	99.00	98.80	5	21,483	0.02%
2023/08/24	10	105.60	5.2	105.52	101.50	4.9	21,824	0.02%
2023/08/23	5	103.20	5	104.00	104.00	0	21,785	0.00%
2023/08/22	7.1	107.22	11	106.36	104.00	-3.9	21,705	-0.02%
2023/08/21	3.1	104.97	4	103.75	105.00	-0.9	21,539	0.00%
2023/08/18	13.1	106.55	7	102.07	103.00	6.1	21,420	0.03%
2023/08/17	17.2	109.23	25	108.40	109.50	-7.8	21,153	-0.04%
2023/08/16	18	105.03	7	105.57	106.50	11	20,815	0.05%
2023/08/15	24	104.29	33	102.71	102.00	-9	20,556	-0.04%
2023/08/14	13	100.98	15	101.15	99.90	-2	20,299	-0.01%
2023/08/11	15	100.34	12	100.88	99.10	3	19,881	0.02%
2023/08/10	20	98.58	23	98.26	97.50	-3	19,595	-0.02%
2023/08/09	8	106.50	5	106.80	104.50	3	19,261	0.02%
2023/08/08	22	109.32	18	109.01	109.50	4	19,042	0.02%
2023/08/07	20.2	108.18	20	109.20	112.50	0.2	18,504	0.00%
2023/08/04	22.1	99.99	18	100.98	102.50	4.1	18,029	0.02%
2023/08/02	20	101.10	15	102.73	99.70	5	17,690	0.03%
2023/08/01	16	101.58	11	102.23	102.50	5	17,099	0.03%
2023/07/31	17.2	113.33	24.3	118.04	107.50	-7.1	16,670	-0.04%
2023/07/28	21	116.07	18.1	115.99	119.00	2.9	16,120	0.02%
2023/07/27	45.5	121.85	60	119.63	115.00	-14.6	15,729	-0.09%
2023/07/26	32.1	117.60	48.1	116.36	117.50	-16	15,062	-0.11%
2023/07/25	46	118.97	37	118.92	121.50	9	14,243	0.06%
2023/07/24	50.2	107.87	39	109.64	110.50	11.2	13,443	0.08%
2023/07/21	42	97.07	48	96.65	100.50	-6	12,590	-0.05%
2023/07/20	41	95.00	37	95.23	95.00	4	12,146	0.03%
2023/07/19	40	98.48	34	98.35	93.40	6	11,865	0.05%
2023/07/18	52.2	103.12	40	101.57	98.80	12.2	11,506	0.11%
2023/07/17	7	101.47	15	102.85	103.50	-8	10,634	-0.08%
2023/07/14	21.2	90.45	25	90.17	94.20	-3.9	10,327	-0.04%
2023/07/13	55	89.46	50	88.98	85.70	5	9,791	0.05%
2023/07/12	10	83.92	19	85.43	84.50	-9	9,092	-0.10%
2023/07/11	2	81.49	7	81.57	81.20	-5	8,627	-0.06%
2023/07/10	2	78.20	0	0.00	78.10	2	8,402	0.02%
2023/07/07	8	79.39	8	79.84	79.00	0	8,428	0.00%
2023/07/06	11	80.90	0	0.00	81.10	11	8,249	0.13%
2023/07/05	3	81.53	2.1	80.59	80.60	0.9	8,067	0.01%
2023/07/04	16	82.36	20	83.05	83.50	-4	7,834	-0.05%
2023/07/03	18	79.59	30	80.23	79.40	-12	7,335	-0.16%
2023/06/30	11	72.55	22	73.65	74.20	-11	6,909	-0.16%
2023/06/29	16	70.33	8	70.63	71.30	8	6,632	0.12%
2023/06/28	22.1	71.92	18	71.68	70.60	4.1	6,543	0.06%
2023/06/27	42	74.03	21	74.51	70.00	21	6,297	0.33%
2023/06/26	20	72.04	37	73.08	77.30	-17	5,795	-0.29%
2023/06/21	5	70.10	2	69.35	70.30	3	5,549	0.05%
2023/06/20	4	67.90	1	67.90	67.60	3	5,525	0.05%
2023/06/19	13	69.05	2	69.60	68.70	11	5,554	0.20%
2023/06/16	17	69.75	4	70.40	70.20	13	5,611	0.23%
2023/06/15	15	70.09	13	71.07	70.60	2	5,533	0.04%
2023/06/14	11	69.63	6	69.90	68.80	5	5,405	0.09%
2023/06/13	0	0.00	14	68.49	68.40	-14	5,364	-0.26%
2023/06/12	20	67.41	13	68.38	67.60	7	5,308	0.13%
2023/06/09	9	67.36	29	67.44	67.60	-20	5,233	-0.38%
2023/06/08	48	67.40	7	66.63	65.40	41	5,131	0.80%
2023/06/07	12	71.98	8	71.19	72.70	4	4,958	0.08%
2023/06/06	9	70.82	10	70.71	70.70	-1	4,808	-0.02%
2023/06/05	14	71.94	7	71.93	71.20	7	4,753	0.15%
2023/06/02	12	71.53	8.2	71.95	71.70	3.8	4,701	0.08%
2023/06/01	23	71.18	20.7	71.15	71.60	2.3	4,505	0.05%
2023/05/31	9	67.73	11	68.73	70.00	-2	3,946	-0.05%
2023/05/30	21	63.06	15	63.52	63.70	6	3,706	0.16%
2023/05/29	0	0.00	7	60.56	62.40	-7	3,288	-0.21%
2023/05/25	1	56.30	1	57.60	57.10	0	3,166	0.00%
2023/05/22	0	0.00	3	56.23	56.80	-3	3,170	-0.09%
2023/05/19	0	0.00	0.1	54.90	55.00	-0.1	3,120	0.00%
2023/05/17	0	0.00	1	54.80	54.70	-1	3,181	-0.03%
2023/05/12	0	0.00	5	53.10	53.10	-5	3,265	-0.15%
2023/05/11	4	52.10	0	0.00	51.50	4	3,284	0.12%
2023/05/09	2	53.05	0	0.00	53.00	2	3,348	0.06%
2023/05/05	0.1	53.90	0	0.00	53.60	0.1	3,443	0.00%
2023/05/04	0	0.00	5	54.50	54.20	-5	3,458	-0.14%
2023/05/03	1	54.40	1	54.60	54.40	0	3,471	0.00%
2023/05/02	0	0.00	2	55.40	55.00	-2	3,518	-0.06%
2023/04/28	1	54.20	0	0.00	53.80	1	3,523	0.03%
2023/04/27	10	53.50	10	53.50	53.50	0	3,525	0.00%
2023/04/26	2	52.65	0	0.00	53.40	2	3,536	0.06%
2023/04/25	3	53.53	3	55.40	53.80	0	3,546	0.00%
2023/04/24	2	54.60	2	54.50	54.60	0	3,568	0.00%
2023/04/21	6	54.28	1	53.60	52.80	5	3,566	0.14%
2023/04/20	0	0.00	8	58.38	57.20	-8	3,431	-0.23%
2023/04/19	8	59.14	2	59.50	59.00	6	3,396	0.18%
2023/04/17	2	57.40	0	0.00	57.60	2	3,326	0.06%
2023/04/14	0	0.00	10	58.78	57.40	-10	3,303	-0.30%
2023/04/13	0	0.00	2	58.65	58.90	-2	3,246	-0.06%
2023/04/12	8	59.11	14	59.74	59.30	-6	3,205	-0.19%
2023/04/11	2	57.00	0	0.00	58.00	2	3,061	0.07%
2023/04/07	3	57.70	0	0.00	57.40	3	3,019	0.10%
2023/04/06	3	57.40	1	57.40	57.40	2	3,004	0.07%
2023/03/31	0	0.00	10	58.50	57.90	-10	2,974	-0.34%
2023/03/29	11	57.65	0	0.00	57.40	11	2,922	0.38%
2023/03/28	2	57.70	2	57.60	57.40	0	2,912	0.00%
2023/03/27	12	59.38	12	58.98	58.20	0	2,845	0.00%
2023/03/24	1	59.00	14	58.69	58.90	-13	2,787	-0.47%
2023/03/23	11	58.14	10	57.70	57.20	1	2,719	0.04%
2023/03/22	0	57.50	3	57.13	57.60	-3	2,662	-0.11%
2023/03/21	0	55.80	3	55.77	55.70	-3	2,579	-0.12%
2023/03/20	11	54.33	24	54.43	54.20	-13	2,461	-0.53%
2023/03/17	0	0.00	2	53.45	53.30	-2	2,413	-0.08%
2023/03/16	1	51.70	0	0.00	52.00	1	2,357	0.04%
2023/03/15	10	52.50	11	53.05	52.00	-1	2,298	-0.04%
2023/03/14	10	52.80	22	53.05	53.00	-12	2,265	-0.53%
2023/03/13	0	0.00	1.5	52.03	53.30	-1.5	2,237	-0.07%
2023/03/10	1	52.50	5	52.70	52.70	-4	2,168	-0.18%
2023/03/09	0	0.00	1	54.20	53.90	-1	2,101	-0.05%
2023/03/08	16.5	53.84	15	53.93	53.50	1.5	2,067	0.07%
2023/03/07	14	53.39	9	53.20	53.50	5	2,023	0.25%
2023/03/06	9	53.27	8	53.45	53.90	1	1,952	0.05%
2023/03/03	7	51.84	15	52.25	52.50	-8	1,877	-0.43%
2023/03/02	1	50.80	6	50.87	51.20	-5	1,785	-0.28%
2023/03/01	9	50.20	4	50.38	50.60	5	1,728	0.29%
2023/02/24	0	0.00	12	48.65	48.85	-12	1,640	-0.73%
2023/02/23	18	49.99	1	50.00	50.00	17	1,577	1.08%
2023/02/22	4	47.85	9	49.12	49.50	-5	1,512	-0.33%
2023/02/21	0	0.00	5	48.57	48.60	-5	1,458	-0.34%
2023/02/20	10	48.10	11	48.05	48.05	-1	1,440	-0.07%
2023/02/16	2	47.55	3	47.48	47.55	-1	1,411	-0.07%
2023/02/15	2	46.85	1	46.65	46.85	1	1,390	0.07%
2023/02/14	0	0.00	5	48.00	47.85	-5	1,329	-0.38%
2023/02/13	0	0.00	4	47.45	47.85	-4	1,314	-0.30%
2023/02/10	14	47.67	31	46.96	47.00	-17	1,293	-1.31%
2023/02/09	0	0.00	17	47.26	47.30	-17	1,228	-1.38%
2023/02/08	13	46.92	3	46.95	46.70	10	1,176	0.85%
2023/02/07	10	45.40	10	45.95	46.15	0	1,104	0.00%
2023/02/06	22	45.90	63	45.72	46.15	-41	1,077	-3.81%
2023/02/02	10	45.00	0	0.00	44.75	10	948	1.05%
2023/02/01	5	45.00	2	44.70	44.75	3	918	0.33%
2023/01/31	12	43.96	12	44.65	44.60	0	897	0.00%
2023/01/30	3	43.55	0	0.00	43.85	3	844	0.36%
2023/01/17	1	43.05	0	0.00	43.05	1	811	0.12%
2023/01/16	1	43.20	3	43.00	42.90	-2	798	-0.25%
2023/01/13	2	42.60	2	42.90	42.85	0	781	0.00%
2023/01/12	0	0.00	8	42.35	42.70	-8	744	-1.07%
2023/01/11	2	41.83	0	0.00	41.80	2	686	0.29%
2023/01/06	0	0.00	1	40.85	41.05	-1	686	-0.15%
2023/01/05	0	0.00	1	41.00	40.65	-1	703	-0.14%
2022/12/30	2	40.00	2	40.55	40.15	0	734	0.00%
2022/12/29	2	39.65	0	0.00	39.90	2	739	0.27%
2022/12/23	1	40.50	0	0.00	40.45	1	763	0.13%
2022/12/20	0	0.00	10	40.20	40.00	-10	795	-1.26%
2022/12/19	0	0.00	1	41.20	41.20	-1	804	-0.12%
2022/12/15	11	42.13	0	0.00	41.95	11	835	1.32%
2022/12/14	10	41.75	11	41.81	41.85	-1	824	-0.12%
2022/12/09	1	41.05	4	41.04	41.05	-3	816	-0.37%
2022/12/07	0	0.00	5	41.15	41.00	-5	823	-0.61%
2022/12/06	1	41.40	11	40.82	40.75	-10	823	-1.21%
2022/12/05	23	41.95	0	0.00	41.50	23	818	2.81%
2022/12/02	14	41.33	5	41.45	41.45	9	819	1.10%
2022/11/23	1	39.85	0	0.00	40.00	1	1,204	0.08%
2022/11/21	0	0.00	0	39.80	39.65	0	1,269	0.00%
2022/11/17	0	0.00	15	40.25	40.50	-15	1,310	-1.14%
2022/11/15	1	39.75	3	39.75	39.95	-2	1,346	-0.15%
2022/11/11	15	40.65	0	0.00	39.55	15	1,379	1.09%
2022/11/08	20	39.60	22	39.91	39.50	-2	1,382	-0.14%
2022/11/04	0	0.00	12	39.02	38.85	-12	1,394	-0.86%
2022/11/03	10	38.70	0	0.00	38.80	10	1,402	0.71%
2022/11/02	15	38.48	15	38.70	38.70	0	1,459	0.00%
2022/11/01	10	37.96	10	38.20	38.35	0	1,481	0.00%
2022/10/24	13	38.15	13.1	37.80	37.85	-0.1	1,702	0.00%
2022/10/21	0	0.00	10	37.75	37.70	-10	1,724	-0.58%
2022/10/19	10	38.25	0	0.00	38.05	10	1,786	0.56%
2022/10/18	15	37.75	15	37.85	37.85	0	1,833	0.00%
2022/10/14	17	37.81	15	37.65	37.65	2	1,893	0.11%
2022/10/12	0	0.00	10.1	38.87	38.75	-10.1	1,941	-0.52%
2022/10/11	10	38.25	0	0.00	38.10	10	1,956	0.51%
2022/10/07	2	39.03	0.1	38.85	38.80	1.9	1,973	0.10%
2022/10/06	11	38.28	20	37.81	38.00	-9	1,996	-0.45%
2022/10/05	0.2	38.50	2.4	38.91	38.45	-2.2	2,013	-0.11%
2022/09/30	1	37.00	0	0.00	37.80	1	2,240	0.04%
2022/09/29	11	37.45	0	0.00	37.50	11	2,372	0.46%
2022/09/28	1	38.00	3	37.45	37.25	-2	2,383	-0.08%
2022/09/26	2	38.70	0	0.00	38.05	2	2,367	0.08%
2022/09/22	10	40.85	12	41.00	41.00	-2	2,329	-0.09%
2022/09/21	10	41.55	10	41.05	41.05	0	2,323	0.00%
2022/09/19	0	0.00	3	40.90	40.85	-3	2,311	-0.13%
2022/09/16	10	41.60	10	41.15	41.15	0	2,307	0.00%
2022/09/15	13	41.86	10	41.65	41.65	3	2,308	0.13%
2022/09/14	10	41.45	10	41.60	41.60	0	2,307	0.00%
2022/09/13	10	41.72	10	42.00	42.10	0	2,304	0.00%
2022/09/06	0	0.00	2	40.95	40.85	-2	2,276	-0.09%
2022/09/01	0	0.00	2	43.90	43.75	-2	2,148	-0.09%
2022/08/31	15	44.45	1	45.00	44.30	14	2,105	0.66%
2022/08/30	2	43.65	3	44.48	44.65	-1	2,008	-0.05%
2022/08/29	1	41.20	3	41.47	42.20	-2	1,887	-0.11%
2022/08/26	0	0.00	2	41.90	42.55	-2	1,860	-0.11%
2022/08/25	0	0.00	1	41.75	41.75	-1	1,827	-0.05%
2022/08/24	4	42.38	0	0.00	41.75	4	1,813	0.22%
2022/08/23	13	40.95	13	41.70	42.05	0	1,787	0.00%
2022/08/19	6	42.37	13	42.55	42.55	-7	1,739	-0.40%
2022/08/18	5	41.60	3	41.95	41.95	2	1,715	0.12%
2022/08/16	1	41.25	0	0.00	41.30	1	1,687	0.06%
2022/08/15	13	41.20	0	0.00	41.25	13	1,684	0.77%
2022/08/12	0	0.00	2	40.80	41.20	-2	1,676	-0.12%
2022/08/11	0.3	41.40	2	41.30	41.15	-1.7	1,653	-0.10%
2022/08/10	1	41.00	13	40.95	40.95	-12	1,645	-0.73%
2022/08/09	14	41.18	21	41.41	40.90	-7	1,640	-0.43%
2022/08/08	15	42.41	13	42.45	42.45	2	1,584	0.13%
2022/08/05	3	41.97	9	42.49	42.95	-6	1,562	-0.38%
2022/08/04	14	41.22	15	41.48	41.55	-1	1,514	-0.07%
2022/08/03	0	0.00	2	42.05	41.30	-2	1,489	-0.13%
2022/08/02	5	41.72	15	42.23	41.85	-10	1,464	-0.68%
2022/08/01	0	0.00	1	41.65	41.50	-1	1,415	-0.07%
2022/07/29	3	40.95	3	41.00	41.05	0	1,405	0.00%
2022/07/28	13	41.00	5	40.80	40.65	8	1,394	0.57%
2022/07/27	6	41.23	1	41.10	41.25	5	1,384	0.36%
2022/07/26	0	0.00	14	40.85	40.95	-14	1,344	-1.04%
2022/07/25	5	40.42	0	0.00	40.60	5	1,321	0.38%
2022/07/22	11	42.38	10	42.25	42.25	1	1,275	0.08%
2022/07/21	22	41.46	10	41.75	41.85	12	1,243	0.97%
2022/07/20	11	42.74	2	41.90	41.60	9	1,229	0.73%
2022/07/19	1	41.25	10	41.70	42.30	-9	1,197	-0.75%
2022/07/18	2	41.00	0	0.00	41.20	2	1,154	0.17%
2022/07/15	0	0.00	5	40.90	40.80	-5	1,135	-0.44%
2022/07/14	5	40.85	2	41.20	41.20	3	1,117	0.27%
2022/07/13	29	40.65	26	40.48	40.40	3	1,081	0.28%
2022/07/12	14	40.17	1	40.30	39.85	13	1,067	1.22%
2022/07/11	10	40.30	16	40.44	40.80	-6	1,055	-0.57%
2022/07/08	17	40.54	12	40.82	40.75	5	1,023	0.49%
2022/07/07	20	38.50	23	39.42	40.50	-3	848	-0.35%
2022/07/06	5	36.79	2	36.60	37.10	3	725	0.41%
2022/07/05	0	0.00	0	37.00	36.60	0	720	0.00%
2022/07/04	1	36.10	0	0.00	35.90	1	743	0.13%
2022/06/29	3	37.70	0	0.00	37.65	3	774	0.39%
2022/06/21	0	0.00	1	38.05	37.90	-1	933	-0.11%
2022/06/07	0	0.00	13	39.55	39.55	-13	1,083	-1.20%
2022/06/02	5	39.40	0	0.00	39.30	5	1,112	0.45%
2022/06/01	13	39.50	0	0.00	39.55	13	1,154	1.13%
2022/05/31	1	39.15	0	0.00	39.10	1	1,166	0.09%
2022/05/25	1	38.20	1	38.20	38.25	0	1,216	0.00%
2022/05/24	1	38.30	0	0.00	37.90	1	1,268	0.08%
2022/05/20	1	38.05	5	38.10	38.10	-4	1,306	-0.31%
2022/05/19	5	37.75	0	0.00	38.05	5	1,325	0.38%
2022/05/18	0	0.00	22	38.01	38.30	-22	1,335	-1.65%
2022/05/16	1	37.20	0	0.00	37.20	1	1,381	0.07%
2022/05/13	1	37.05	0	0.00	37.50	1	1,404	0.07%
2022/05/12	8	37.53	10	37.15	37.05	-2	1,422	-0.14%
2022/05/09	28	38.25	6	38.65	38.15	22	1,485	1.48%
2022/05/06	8	39.56	6	39.16	39.70	2	1,484	0.13%
2022/05/04	6	40.78	6	40.90	40.75	0	1,519	0.00%
2022/05/03	10	39.95	10	39.80	39.80	0	1,532	0.00%
2022/04/29	1	39.95	10	40.05	39.80	-9	1,561	-0.58%
2022/04/28	10	39.71	1	39.60	39.70	9	1,582	0.57%
2022/04/27	0	0.00	10	39.16	39.45	-10	1,601	-0.62%
2022/04/26	17	40.24	0	0.00	40.05	17	1,602	1.06%
2022/04/22	0	41.60	0	0.00	41.55	0	1,626	0.00%
2022/04/20	0.1	41.90	0	0.00	41.80	0.1	1,679	0.01%
2022/04/19	8	41.20	8	41.50	41.55	0	1,685	0.00%
2022/04/15	15	41.45	16	41.66	41.65	-1	1,736	-0.06%
2022/04/14	13	41.13	11	41.27	41.20	2	1,782	0.11%
2022/04/13	15	40.75	26	40.87	40.95	-11	1,855	-0.59%
2022/04/12	5	40.48	12	40.68	40.40	-7	1,903	-0.37%
2022/04/11	10	41.24	15	41.50	41.05	-5	1,943	-0.26%
2022/04/08	24	41.92	10	42.10	41.90	14	2,027	0.69%
2022/04/07	14	42.74	22	42.48	42.10	-8	2,111	-0.38%
2022/04/06	13	43.19	3	43.20	43.25	10	2,144	0.47%
2022/04/01	11	43.60	11	43.77	43.70	0	2,288	0.00%
2022/03/31	11	44.25	12	43.71	44.00	-1	2,665	-0.04%
2022/03/30	0	0.00	10	44.55	44.30	-10	2,684	-0.37%
2022/03/29	14	44.71	0	0.00	44.40	14	2,732	0.51%
2022/03/28	0	0.00	12	44.20	44.55	-12	2,753	-0.44%
2022/03/25	8	44.43	0	0.00	44.60	8	2,776	0.29%
2022/03/24	4	42.78	42	44.11	44.90	-38	2,830	-1.34%
2022/03/23	12	42.92	0	0.00	42.95	12	2,858	0.42%
2022/03/22	8	43.24	6	43.17	43.25	2	2,929	0.07%
2022/03/21	23	43.46	20	43.53	43.30	3	3,177	0.09%
2022/03/18	10	42.90	22	42.95	43.00	-12	3,259	-0.37%
2022/03/17	16	42.92	20	42.88	42.95	-4	3,368	-0.12%
2022/03/16	10	42.19	0	0.00	42.25	10	3,524	0.28%
2022/03/11	2	42.13	0	0.00	42.20	2	3,623	0.06%
2022/03/10	12	42.80	0	0.00	42.55	12	3,683	0.33%
2022/03/08	17	42.05	5	42.40	41.60	12	3,877	0.31%
2022/03/07	18	43.65	16	43.16	43.10	2	3,916	0.05%
2022/03/04	18	45.28	0	0.00	45.10	18	3,959	0.45%
2022/03/01	0	44.85	20	44.88	45.10	-20	3,964	-0.50%
2022/02/25	4	44.23	21	43.99	44.05	-17	3,957	-0.43%
2022/02/24	20	44.85	1	46.25	44.10	19	3,948	0.48%
2022/02/22	5	46.10	6	46.43	46.45	-1	3,944	-0.03%
2022/02/21	12	47.15	10	47.00	47.00	2	3,930	0.05%
2022/02/18	6	46.55	6	46.75	46.75	0	3,924	0.00%
2022/02/17	14	47.09	10	46.80	46.80	4	3,937	0.10%
2022/02/16	18	46.73	18	47.01	47.10	0	3,954	0.00%
2022/02/15	15	46.75	13	46.74	46.70	2	3,983	0.05%
2022/02/14	3	46.08	0	0.00	46.35	3	4,029	0.07%
2022/02/10	13	46.49	2	46.80	46.80	11	4,072	0.27%
2022/02/09	10	45.69	15	46.23	46.25	-5	4,071	-0.12%
2022/02/08	0	0.00	5	45.70	45.85	-5	4,115	-0.12%
2022/02/07	0	0.00	18	44.98	45.50	-18	4,121	-0.44%
2022/01/26	0.1	43.90	7	44.12	44.15	-6.9	4,122	-0.17%
2022/01/25	0.1	44.30	0	0.00	44.15	0.1	4,134	0.00%
2022/01/24	9.2	44.01	5	45.00	45.00	4.2	4,127	0.10%
2022/01/21	10	45.14	9	45.03	45.00	1	4,114	0.02%
2022/01/20	2	44.95	0	0.00	45.30	2	4,120	0.05%
2022/01/18	3	44.93	0	0.00	45.05	3	4,157	0.07%
2022/01/17	0	0.00	1	45.10	45.10	-1	4,157	-0.02%
2022/01/14	3	43.87	0	0.00	43.85	3	4,130	0.07%
2022/01/12	0	0.00	1	44.80	44.95	-1	4,130	-0.02%
2022/01/11	2	44.53	0	0.00	44.65	2	4,126	0.05%
2022/01/10	10	45.50	10	45.20	45.55	0	4,082	0.00%
2022/01/07	17	45.91	0	0.00	45.45	17	4,063	0.42%
2022/01/06	13	45.88	10	46.50	46.05	3	4,001	0.07%
2022/01/05	7	47.55	22	47.26	46.85	-15	3,927	-0.38%
2022/01/04	18	47.14	10	46.80	47.25	8	3,879	0.21%
2022/01/03	2	47.88	1	47.30	47.30	1	3,834	0.03%
2021/12/30	10	49.20	0	0.00	48.65	10	3,768	0.27%
2021/12/29	23	48.99	10	49.00	48.85	13	3,661	0.36%
2021/12/28	17	48.80	14	49.30	49.40	3	3,606	0.08%
2021/12/27	5	50.00	32	48.67	49.10	-27	3,453	-0.78%
2021/12/24	10	46.72	0	0.00	46.45	10	3,066	0.33%
2021/12/23	11	45.83	10	46.40	46.35	1	3,029	0.03%
2021/12/22	0	45.90	0	0.00	45.80	0	2,974	0.00%
2021/12/21	1	45.65	1	46.15	46.05	0	2,936	0.00%
2021/12/20	14	45.39	31	45.98	45.85	-17	2,898	-0.59%
2021/12/17	50.1	45.11	0	0.00	45.00	50.1	2,803	1.79%
2021/12/16	11.1	46.12	10	46.80	45.90	1.1	2,713	0.04%
2021/12/15	15.4	46.31	33	46.53	46.20	-17.7	2,596	-0.68%
2021/12/14	2	45.10	7	44.58	45.95	-5	2,332	-0.21%
2021/12/13	11	44.40	10	45.38	44.80	1	2,210	0.05%
2021/12/10	7	44.75	42	44.65	45.00	-35	2,094	-1.67%
2021/12/09	12	43.05	2	42.90	42.80	10	1,918	0.52%
2021/12/08	4	43.44	3	42.98	42.80	1	1,882	0.05%
2021/12/07	0	43.05	5	43.05	43.15	-5	1,834	-0.27%
2021/12/06	3	42.98	4	43.50	43.50	-1	1,775	-0.06%
2021/12/03	2	42.05	6	42.82	42.90	-4	1,709	-0.23%
2021/12/02	3	40.57	3	41.15	41.75	0	1,563	0.00%
2021/12/01	0	0.00	17	40.28	41.00	-17	1,507	-1.13%
2021/11/25	12	40.40	11	40.10	39.95	1	1,326	0.08%
2021/11/24	2	39.98	0	0.00	39.90	2	1,319	0.15%
2021/11/23	1	39.95	0	0.00	40.05	1	1,313	0.08%
2021/11/22	10	40.40	18	40.50	40.40	-8	1,302	-0.61%
2021/11/19	12	40.15	10	40.43	39.80	2	1,282	0.16%
2021/11/18	18	39.79	0	0.00	39.60	18	1,248	1.44%
2021/11/16	11	39.93	10	39.55	39.50	1	1,225	0.08%
2021/11/15	12	39.68	5	39.53	39.55	7	1,202	0.58%
2021/11/12	10	40.16	0	0.00	40.00	10	1,177	0.85%
2021/11/11	10	39.70	20	40.30	41.15	-10	1,117	-0.89%
2021/11/10	20	39.76	5	39.65	39.25	15	1,050	1.43%
2021/11/09	8	40.49	11	40.81	40.05	-3	1,006	-0.30%
2021/11/08	7.1	40.54	0	0.00	40.25	7.1	975	0.73%
2021/11/05	11	39.98	45	40.29	40.80	-34	933	-3.64%
2021/11/04	15	40.10	1	39.85	39.90	14	871	1.61%
2021/11/02	19	39.41	10	39.20	39.05	9	823	1.09%
2021/10/29	3	38.77	15	38.65	38.65	-12	783	-1.53%
2021/10/28	30	39.34	6	39.30	38.85	24	769	3.12%
2021/10/27	6	39.30	20	39.18	39.30	-14	741	-1.89%
2021/10/26	30	38.76	0	0.00	38.05	30	705	4.25%
2021/10/25	10	38.00	10	38.00	38.00	0	684	0.00%
2021/10/22	25	37.82	0	0.00	37.80	25	682	3.66%
2021/10/20	10	37.70	11	38.12	38.40	-1	679	-0.15%
2021/10/06	0	0.00	6	34.78	34.55	-6	713	-0.84%
2021/10/05	6	34.31	0	0.00	34.50	6	733	0.82%
2021/10/04	0	0.00	17	34.88	34.70	-17	747	-2.27%
2021/10/01	1	35.35	0	0.00	35.40	1	816	0.12%
2021/09/30	0	0.00	5	36.12	36.35	-5	837	-0.60%
2021/09/28	10	36.60	10	36.35	36.35	0	899	0.00%
2021/09/27	5	36.45	5	36.60	36.60	0	928	0.00%
2021/09/24	0	0.00	13	35.99	36.15	-13	956	-1.36%
2021/09/23	12	35.50	0	0.00	35.65	12	971	1.24%
2021/09/22	0	0.00	10	35.20	35.20	-10	997	-1.00%
2021/09/17	10	35.50	0	0.00	35.60	10	1,012	0.99%
2021/09/14	1	35.65	0	0.00	35.75	1	1,061	0.09%
2021/09/08	0	0.00	13	35.35	35.10	-13	1,144	-1.14%
2021/09/06	1	36.85	4	37.00	36.15	-3	1,220	-0.25%
2021/09/02	10	37.80	5	37.25	37.25	5	1,224	0.41%
2021/08/19	7	36.20	7	35.66	35.65	0	1,573	0.00%
2021/08/18	0	0.00	1	35.65	36.10	-1	1,585	-0.06%
2021/08/17	0	0.00	1	35.05	35.05	-1	1,620	-0.06%
2021/08/13	0	0.00	1	36.55	36.25	-1	1,658	-0.06%
2021/08/11	2	36.43	0	0.00	36.20	2	1,720	0.12%
2021/08/10	0	0.00	11	36.86	36.75	-11	1,760	-0.62%
2021/08/09	16	37.54	0	0.00	37.15	16	1,819	0.88%
2021/08/06	0	0.00	3	37.20	37.15	-3	1,861	-0.16%
2021/08/05	0	0.00	20	37.30	37.20	-20	1,929	-1.04%
2021/08/03	0	0.00	1	37.70	37.70	-1	2,205	-0.05%
2021/07/30	5	38.15	5	37.95	37.85	0	2,323	0.00%
2021/07/29	4	37.70	7	37.80	37.85	-3	2,470	-0.12%
2021/07/28	10	37.69	4	37.70	37.70	6	2,546	0.24%
2021/07/26	0	0.00	2	38.60	38.70	-2	3,011	-0.07%
2021/07/23	20	38.48	0	0.00	38.60	20	3,458	0.58%
2021/07/22	11	37.94	0	0.00	37.80	11	3,609	0.30%
2021/07/21	1	37.50	16	37.76	37.85	-15	4,333	-0.35%
2021/07/20	16	38.21	10	37.98	37.95	6	4,609	0.13%
2021/07/19	15	38.52	10	38.60	38.60	5	4,664	0.11%
2021/07/16	0	0.00	20	38.21	38.35	-20	4,899	-0.41%
2021/07/15	0	0.00	10	38.39	38.45	-10	5,114	-0.20%
2021/07/14	11	38.09	10	38.50	38.55	1	5,139	0.02%
2021/07/13	0.5	38.00	3	37.80	37.75	-2.5	5,159	-0.05%
2021/07/12	1	38.20	2	37.95	38.00	-1	5,161	-0.02%
2021/07/09	0	0.00	1	38.05	38.15	-1	5,188	-0.02%
2021/07/08	2	38.28	5	38.15	38.30	-3	5,300	-0.06%
2021/07/06	12	40.31	8	39.95	39.80	4	5,464	0.07%
2021/07/05	8	40.25	8	40.30	40.30	0	5,836	0.00%
2021/07/02	7	39.71	0	0.00	39.65	7	6,078	0.12%
2021/06/29	1	39.95	0	0.00	39.95	1	6,448	0.02%
2021/06/28	0	0.00	2	40.30	40.15	-2	6,499	-0.03%
2021/06/25	1	40.35	0	0.00	40.30	1	6,595	0.02%
2021/06/22	4	39.79	5	39.80	39.60	-1	6,746	-0.01%
2021/06/21	11	40.20	0	0.00	39.80	11	6,742	0.16%
2021/06/18	2	41.00	0	0.00	40.85	2	6,749	0.03%
2021/06/17	8	41.03	0	0.00	41.25	8	6,797	0.12%
2021/06/16	0	0.00	6	41.83	41.00	-6	6,829	-0.09%
2021/06/11	6	39.98	0	0.00	39.95	6	6,807	0.09%
2021/06/10	0	0.00	11	39.64	40.05	-11	6,831	-0.16%
2021/06/09	11	39.76	0	0.00	39.50	11	6,842	0.16%
2021/06/08	0	0.00	15	40.11	39.95	-15	6,847	-0.22%
2021/06/07	9	39.88	0	0.00	40.30	9	6,854	0.13%
2021/06/04	8	40.46	8	40.60	40.20	0	6,848	0.00%
2021/06/03	8	41.13	5	41.20	41.05	3	6,836	0.04%
2021/06/02	7	41.77	60	41.52	41.50	-53	6,834	-0.78%
2021/06/01	73	42.88	1	42.90	42.95	72	6,761	1.06%
2021/05/28	5	40.54	17	40.41	40.80	-12	6,678	-0.18%
2021/05/27	7	40.02	0	0.00	40.00	7	6,728	0.10%
2021/05/25	10	40.40	13	40.08	40.25	-3	6,811	-0.04%
2021/05/24	12.1	39.14	0	0.00	39.40	12.1	7,005	0.17%
2021/05/21	5	38.99	14	38.91	39.70	-9	7,218	-0.12%
2021/05/20	11	38.21	5	38.05	38.05	6	7,219	0.08%
2021/05/19	5	38.70	15.4	38.88	39.15	-10.4	7,246	-0.14%
2021/05/18	0	0.00	2	38.95	39.35	-2	7,226	-0.03%
2021/05/17	15	36.43	0	0.00	36.00	15	7,207	0.21%
2021/05/14	4.1	38.30	18	39.71	38.50	-14	7,172	-0.19%
2021/05/13	2	37.53	11	37.85	38.70	-9	7,120	-0.13%
2021/05/12	18.1	38.64	1	37.80	38.80	17.1	7,061	0.24%
2021/05/11	9.1	42.85	22	42.35	41.50	-12.9	6,932	-0.19%
2021/05/10	9	45.01	0	0.00	44.95	9	6,810	0.13%
2021/05/07	10	45.58	34	45.83	46.15	-24	6,793	-0.35%
2021/05/06	24	45.03	9	45.80	45.45	15	6,772	0.22%
2021/05/05	11	47.50	6	46.96	45.85	5	6,641	0.08%
2021/05/04	17	49.55	14	48.25	46.90	3	6,655	0.05%
2021/05/03	29	52.73	3	52.05	50.60	26	6,480	0.40%
2021/04/29	22	53.31	29	53.24	54.00	-7	6,268	-0.11%
2021/04/28	10	51.16	9	51.42	51.50	1	5,914	0.02%
2021/04/27	29	51.77	24	52.72	52.90	5	5,973	0.08%
2021/04/26	13	49.32	30	49.97	51.30	-17	5,286	-0.32%
2021/04/23	5	47.03	4	46.91	46.70	1	5,025	0.02%
2021/04/22	10.5	47.23	1	47.90	47.40	9.5	4,985	0.19%
2021/04/21	9	45.15	21	46.19	48.10	-12	4,755	-0.25%
2021/04/20	0	0.00	1	45.00	45.15	-1	4,552	-0.02%
2021/04/19	10	44.71	20	44.60	45.00	-10	4,541	-0.22%
2021/04/16	14	45.85	11	45.48	45.45	3	4,530	0.07%
2021/04/15	11.1	44.99	10	45.30	45.65	1.1	4,546	0.02%
2021/04/14	19	44.43	1	43.80	44.60	18	4,524	0.40%
2021/04/13	1.1	45.82	25	46.00	45.70	-23.9	4,463	-0.54%
2021/04/12	27	47.47	23	47.86	47.85	4	4,439	0.09%
2021/04/09	80.1	47.64	58	47.32	47.00	22.1	4,321	0.51%
2021/04/08	4	46.05	47	46.64	47.95	-43	3,936	-1.09%
2021/04/07	8	42.94	17	42.44	43.60	-9	3,677	-0.24%
2021/04/06	5	42.64	1	42.85	42.60	4	3,617	0.11%
2021/04/01	6	45.03	11	43.32	43.00	-5	3,565	-0.14%
2021/03/31	1	41.50	10	42.49	42.60	-9	3,299	-0.27%
2021/03/30	11	42.03	0	0.00	41.90	11	3,258	0.34%
2021/03/29	10	41.15	10	41.55	41.50	0	3,283	0.00%
2021/03/26	0.1	40.85	0	0.00	40.95	0.1	3,408	0.00%
2021/03/25	5	40.40	12	40.95	40.65	-7	3,407	-0.21%
2021/03/24	5	40.20	0	0.00	39.90	5	3,341	0.15%
2021/03/23	2	40.40	0	0.00	40.10	2	3,351	0.06%
2021/03/22	0	0.00	21	40.98	40.85	-21	3,334	-0.63%
2021/03/19	0.1	40.25	0	0.00	40.75	0.1	3,311	0.00%
2021/03/18	10.1	40.89	1	40.45	40.25	9.1	3,315	0.27%
2021/03/17	0	0.00	10	40.15	40.15	-10	3,410	-0.29%
2021/03/16	10	40.25	0	0.00	40.00	10	3,691	0.27%
2021/03/12	0.2	39.60	15	39.60	39.60	-14.9	3,782	-0.39%
2021/03/11	15.1	39.10	0	0.00	39.20	15.1	3,802	0.40%
2021/03/10	0	0.00	6	38.90	38.80	-6	3,820	-0.16%
2021/03/09	10.1	38.70	0	0.00	38.85	10.1	3,828	0.26%
2021/03/08	0.1	39.05	10	39.06	39.10	-9.9	3,831	-0.26%
2021/03/05	6	38.90	0	0.00	38.50	6	3,848	0.16%
2021/03/04	10	39.21	10	38.80	38.80	0	3,866	0.00%
2021/03/03	0	0.00	3	39.15	39.15	-3	3,868	-0.08%
2021/03/02	4	38.95	12	39.71	39.20	-8	3,861	-0.21%
2021/02/26	1	40.10	0	0.00	40.35	1	3,836	0.03%
2021/02/25	7	40.36	0	0.00	40.25	7	3,854	0.18%
2021/02/24	2	41.55	0	0.00	40.65	2	3,851	0.05%
2021/02/23	0	0.00	3	41.68	43.50	-3	3,745	-0.08%
2021/02/22	0	0.00	3	39.50	39.55	-3	3,669	-0.08%
2021/02/19	10	38.85	21	39.36	39.40	-11	3,735	-0.29%
2021/02/18	11	38.52	10	38.45	38.45	1	3,809	0.03%
2021/02/17	10	37.80	0	0.00	38.35	10	3,821	0.26%
2021/02/05	13	38.14	10	37.95	38.05	3	3,832	0.08%
2021/02/03	11	38.01	0	0.00	37.95	11	4,001	0.27%
2021/02/02	0	0.00	9	38.19	38.00	-9	4,051	-0.22%
2021/01/29	10	38.35	0	0.00	38.35	10	4,041	0.25%
2021/01/28	1	39.50	0	0.00	39.05	1	4,029	0.02%
2021/01/26	2	39.70	10	39.50	39.40	-8	3,960	-0.20%
2021/01/22	10	39.95	2	39.50	39.85	8	3,840	0.21%
2021/01/21	0	0.00	1	39.45	39.95	-1	3,807	-0.03%
2021/01/20	3	39.83	15	39.67	39.00	-12	3,713	-0.32%
2021/01/19	3	38.90	0	0.00	39.00	3	3,502	0.09%
2021/01/18	11	37.91	0	0.00	38.10	11	3,471	0.32%
2021/01/14	15	38.15	10	38.25	38.25	5	3,435	0.15%
2021/01/13	0	0.00	13	37.66	37.65	-13	3,430	-0.38%
2021/01/12	16	38.19	0	37.85	37.60	16	3,429	0.47%
2021/01/11	3	38.20	31	38.33	38.05	-28	3,405	-0.82%
2021/01/07	0	0.00	2	39.13	39.35	-2	3,387	-0.06%
2021/01/06	2	39.10	2	39.10	39.10	0	3,407	0.00%
2021/01/05	7	38.64	33	39.43	39.95	-26	3,387	-0.77%
2021/01/04	14	38.61	9	38.53	38.45	5	3,346	0.15%
2020/12/31	7	39.20	5	38.90	38.90	2	3,376	0.06%
2020/12/30	0	0.00	2	39.25	38.90	-2	3,372	-0.06%
2020/12/28	6	39.47	0	0.00	39.40	6	3,369	0.18%
2020/12/23	2	39.00	5	38.75	39.05	-3	3,336	-0.09%
2020/12/22	3	39.08	0	0.00	37.60	3	3,260	0.09%
2020/12/21	12	38.55	0	0.00	39.60	12	3,085	0.39%
2020/12/17	2	39.33	0	0.00	39.25	2	3,133	0.06%
2020/12/15	7	39.09	0	0.00	39.00	7	3,211	0.22%
2020/12/14	11	40.35	0	0.00	40.20	11	3,235	0.34%
2020/12/11	3	40.23	0	0.00	39.70	3	3,239	0.09%
2020/12/10	22	41.05	23	41.46	41.50	-1	3,150	-0.03%
2020/12/09	9	38.60	22	39.77	40.25	-13	2,888	-0.45%
2020/12/07	30	38.78	0	0.00	38.25	30	2,954	1.02%
2020/12/03	10	38.85	10	38.80	38.55	0	3,028	0.00%
2020/12/01	1	38.95	35	39.31	38.80	-34	3,166	-1.07%
2020/11/30	1	39.10	0	0.00	39.50	1	3,244	0.03%
2020/11/27	2	38.98	0	0.00	38.75	2	3,330	0.06%
2020/11/25	10	39.25	0	0.00	38.50	10	3,684	0.27%
2020/11/24	2	38.85	0	0.00	38.45	2	3,766	0.05%
2020/11/20	14	39.18	15	39.90	39.45	-1	4,026	-0.02%
2020/11/19	17	38.86	11	38.92	39.55	6	4,407	0.14%
2020/11/18	1	36.40	15	37.90	38.00	-14	4,841	-0.29%
2020/11/17	32	36.58	0	0.00	36.10	32	5,086	0.63%
2020/11/16	10	37.80	0	0.00	37.65	10	5,514	0.18%
2020/11/13	1	37.75	0	0.00	38.00	1	5,769	0.02%
2020/11/12	1	39.00	6	38.92	38.20	-5	5,849	-0.09%
2020/11/10	15	37.42	0	0.00	37.20	15	5,700	0.26%
2020/11/05	0	0.00	1	36.85	37.00	-1	5,730	-0.02%
2020/10/29	1	36.00	0	0.00	36.40	1	6,145	0.02%
2020/10/21	2	37.25	2	36.90	36.70	0	6,370	0.00%
2020/10/20	0	0.00	11	36.32	36.70	-11	6,393	-0.17%
2020/10/16	1	36.90	10	36.00	36.00	-9	6,449	-0.14%
2020/10/15	12	37.68	10	36.70	36.70	2	6,454	0.03%
2020/10/14	0	0.00	1	38.50	37.75	-1	6,469	-0.02%
2020/10/13	0	0.00	14	37.74	38.00	-14	6,484	-0.22%
2020/10/12	10	36.50	0	0.00	36.45	10	6,496	0.15%
2020/10/08	4	37.20	2	37.80	37.00	2	6,540	0.03%
2020/10/06	3	37.10	0	0.00	36.65	3	6,614	0.05%
2020/09/29	0	0.00	3	36.05	36.15	-3	6,882	-0.04%
2020/09/24	11	36.93	4	36.50	36.50	7	7,014	0.10%
2020/09/23	5	38.25	5	37.35	37.45	0	7,053	0.00%
2020/09/22	7	37.43	6	38.10	38.25	1	7,063	0.01%
2020/09/21	0	0.00	10	38.05	37.95	-10	7,059	-0.14%
2020/09/18	8	38.58	11	38.83	38.75	-3	7,118	-0.04%
2020/09/17	5	38.62	0	0.00	38.55	5	7,215	0.07%
2020/09/16	1	39.10	5	39.05	39.00	-4	7,713	-0.05%
2020/09/15	1	39.50	0	0.00	39.45	1	7,729	0.01%
2020/09/14	5	39.75	1	39.65	39.85	4	7,713	0.05%
2020/09/11	19	40.65	6	39.35	39.30	13	7,851	0.17%
2020/09/10	0	0.00	11	40.84	40.45	-11	7,835	-0.14%
2020/09/09	16	39.93	2	40.15	40.00	14	8,010	0.17%
2020/09/08	12	40.51	13	40.52	40.95	-1	8,363	-0.01%
2020/09/07	10	40.71	0	0.00	40.00	10	8,563	0.12%
2020/09/04	4	41.08	17	42.01	41.60	-13	9,341	-0.14%
2020/09/03	25	42.08	0	0.00	41.65	25	9,317	0.27%
2020/09/02	0	0.00	17	43.24	43.00	-17	9,204	-0.18%
2020/09/01	17	42.56	1	43.65	42.45	16	9,089	0.18%
2020/08/31	2	42.08	17	43.24	43.90	-15	8,929	-0.17%
2020/08/28	24	41.99	17	41.76	41.00	7	8,733	0.08%
2020/08/27	22	42.79	3	42.40	42.80	19	8,647	0.22%
2020/08/26	27	42.74	27	43.02	43.50	0	8,502	0.00%
2020/08/25	18	41.94	28	42.59	43.10	-10	8,357	-0.12%
2020/08/24	18	41.66	8	42.65	42.95	10	7,871	0.13%
2020/08/21	0	0.00	24	38.17	39.05	-24	7,301	-0.33%
2020/08/20	18	36.75	9	37.28	35.50	9	6,979	0.13%
2020/08/19	1	36.30	1	35.90	36.05	0	6,532	0.00%
2020/08/18	1	35.20	21	34.36	34.65	-20	6,278	-0.32%
2020/08/17	13	33.32	1	33.60	33.45	12	6,175	0.19%
2020/08/14	10	33.20	10	33.55	33.20	0	6,181	0.00%
2020/08/11	0	0.00	4	33.73	33.50	-4	6,195	-0.06%
2020/08/10	0	0.00	3	34.32	34.60	-3	6,221	-0.05%
2020/08/07	10	34.55	2	34.55	34.70	8	6,292	0.13%
2020/08/05	0	0.00	3	35.28	35.30	-3	6,262	-0.05%
2020/08/04	9	36.02	13	35.04	35.85	-4	6,249	-0.06%
2020/08/03	0	0.00	18.5	36.00	36.00	-18.5	6,015	-0.31%
2020/07/29	2	31.75	4	31.78	31.95	-2	6,089	-0.03%
2020/07/28	7	30.46	0	0.00	30.20	7	6,121	0.11%
2020/07/24	3	32.50	20	32.54	32.65	-17	6,503	-0.26%
2020/07/23	15	34.25	0	0.00	33.90	15	6,700	0.22%
2020/07/20	0	0.00	6	32.23	32.30	-6	6,638	-0.09%
2020/07/17	2	32.85	15	32.25	32.20	-13	6,611	-0.20%
2020/07/16	2	33.65	0	0.00	33.45	2	6,587	0.03%
2020/07/15	6	35.85	1	35.85	35.35	5	6,546	0.08%
2020/07/14	14	36.00	1	35.85	35.85	13	6,506	0.20%
2020/07/13	4	35.50	10.3	35.99	35.75	-6.3	6,478	-0.10%
2020/07/10	4	35.48	7	35.01	34.70	-3	6,414	-0.05%
2020/07/09	3	35.45	25	35.21	35.65	-22	6,335	-0.35%
2020/07/08	8	34.90	15	34.95	34.75	-7	6,228	-0.11%
2020/07/07	2	34.65	2	34.55	34.55	0	6,208	0.00%
2020/07/06	16	34.60	5	34.81	34.90	11	6,274	0.18%
2020/07/03	0	0.00	40	34.20	34.50	-40	6,281	-0.64%
2020/07/02	4	33.98	15	33.60	34.15	-11	6,238	-0.18%
2020/07/01	6	34.05	0	0.00	33.75	6	6,197	0.10%
2020/06/30	0	0.00	5	33.75	33.95	-5	6,164	-0.08%
2020/06/29	5	33.50	7	34.44	33.75	-2	6,150	-0.03%
2020/06/24	9	33.62	4	33.89	33.60	5	6,046	0.08%
2020/06/23	45	34.44	33	34.86	34.50	12	5,946	0.20%
2020/06/22	0	0.00	1	33.70	33.70	-1	5,400	-0.02%
2020/06/18	5	27.00	14.2	27.14	27.90	-9.2	5,373	-0.17%
2020/06/17	9	25.97	77	26.01	26.25	-68	5,211	-1.30%
2020/06/16	113	25.64	3	25.65	25.60	110	5,102	2.16%	大買/鉅額交易
2020/06/15	30.2	24.55	43.2	24.45	24.00	-13	4,913	-0.27%
2020/06/12	10	26.18	10	26.24	26.30	0	4,498	0.00%
2020/06/11	232	26.52	242	27.05	27.30	-10	4,282	-0.23%	大買/大賣/
2020/06/10	2	26.05	0	0.00	26.05	2	3,449	0.06%
2020/06/05	2	35.70	12	35.73	35.65	-10	3,510	-0.28%
2020/06/04	5	35.60	1	35.65	35.50	4	3,538	0.11%
2020/06/03	1	35.30	0	0.00	35.65	1	3,550	0.03%
2020/06/02	10	35.50	0	0.00	35.20	10	3,510	0.28%
2020/06/01	1	35.90	1	35.70	35.85	0	3,489	0.00%
2020/05/29	1	34.90	1	36.80	36.80	0	3,433	0.00%
2020/05/27	1	35.25	0	0.00	35.05	1	3,406	0.03%
2020/05/26	5	35.73	18	35.78	35.45	-13	3,419	-0.38%
2020/05/25	6	33.96	0	0.00	34.65	6	3,318	0.18%
2020/05/22	10	34.50	3	34.73	34.15	7	3,306	0.21%
2020/05/21	0	0.00	11	34.95	34.95	-11	3,311	-0.33%
2020/05/20	10	34.05	1	33.95	34.30	9	3,294	0.27%
2020/05/19	0	0.00	1	34.00	34.00	-1	3,292	-0.03%
2020/05/18	0	0.00	1	34.50	33.85	-1	3,268	-0.03%
2020/05/15	1	34.70	13	34.91	34.70	-12	3,301	-0.36%
2020/05/14	15	36.49	3	35.40	35.10	12	3,294	0.36%
2020/05/13	3	34.80	0	0.00	34.75	3	3,204	0.09%
2020/05/12	1	35.00	7	35.04	34.85	-6	3,219	-0.19%
2020/05/11	1	34.95	1	34.70	34.50	0	3,219	0.00%
2020/05/07	0	0.00	7	35.57	35.60	-7	3,152	-0.22%
2020/05/06	9	37.23	0	0.00	35.40	9	3,159	0.28%
2020/05/05	15	35.49	10	35.10	36.10	5	3,052	0.16%
2020/05/04	10	35.43	1	35.50	35.55	9	3,019	0.30%
2020/04/30	3	35.47	0	0.00	35.35	3	2,980	0.10%
2020/04/29	14	37.11	18	36.95	36.20	-4	2,924	-0.14%
2020/04/28	20	32.93	26	32.58	35.00	-6	2,631	-0.23%
2020/04/27	8	31.84	0	0.00	31.85	8	2,476	0.32%
2020/04/24	11	31.79	0	0.00	31.70	11	2,484	0.44%
2020/04/22	5	30.84	15	31.24	31.85	-10	2,628	-0.38%
2020/04/21	20	31.48	15	31.83	30.90	5	2,898	0.17%
2020/04/17	6	31.90	7	32.15	31.80	-1	3,058	-0.03%
2020/04/16	1	32.70	12	32.48	32.45	-11	3,128	-0.35%
2020/04/15	3	31.65	0	0.00	31.80	3	3,308	0.09%
2020/04/14	3	31.62	0	0.00	31.70	3	3,747	0.08%
2020/04/13	11	31.70	1	32.10	31.70	10	3,740	0.27%
2020/04/10	0	0.00	10	31.05	31.45	-10	3,713	-0.27%
2020/04/09	13	31.55	5	31.49	30.80	8	3,728	0.21%
2020/04/08	2	30.48	15	30.44	30.30	-13	3,630	-0.36%
2020/04/07	1	28.65	13	28.52	28.75	-12	3,574	-0.34%
2020/04/01	12	27.34	9	27.17	27.35	3	3,818	0.08%
2020/03/31	7	26.86	12	27.25	27.00	-5	3,816	-0.13%
2020/03/30	3	26.20	2	25.10	26.80	1	3,795	0.03%
2020/03/27	27	25.76	1	26.15	25.60	26	3,776	0.69%
2020/03/26	3	25.33	2	25.70	25.50	1	3,773	0.03%
2020/03/25	3	25.53	4	26.08	25.20	-1	3,773	-0.03%
2020/03/24	1	24.85	0	0.00	24.80	1	3,748	0.03%
2020/03/23	0	0.00	16	23.84	23.75	-16	3,741	-0.43%
2020/03/20	1	22.80	0	0.00	23.30	1	3,727	0.03%
2020/03/19	8	21.52	6	21.24	21.20	2	3,730	0.05%
2020/03/18	20	23.65	3	24.00	23.45	17	3,724	0.46%
2020/03/13	8	24.51	6	24.43	25.20	2	3,744	0.05%
2020/03/10	3	28.77	0	0.00	29.70	3	3,673	0.08%
2020/03/09	1	30.20	0	0.00	30.00	1	3,644	0.03%
2020/03/06	0	0.00	10	31.60	31.55	-10	3,634	-0.28%
2020/03/05	10	31.85	8	31.88	31.80	2	3,723	0.05%
2020/02/27	1	31.50	0	0.00	31.20	1	3,990	0.03%
2020/02/25	1	32.60	4	32.50	32.60	-3	4,004	-0.07%
2020/02/20	0	0.00	1	33.30	33.20	-1	3,980	-0.03%
2020/02/18	1	34.50	0	0.00	33.30	1	3,980	0.03%
2020/02/17	0	0.00	12	33.70	33.70	-12	3,981	-0.30%
2020/02/14	10	32.80	0	0.00	32.85	10	3,977	0.25%
2020/02/12	5	32.30	5	32.55	32.65	0	4,070	0.00%
2020/02/11	1	32.00	0	0.00	31.90	1	4,068	0.02%
2020/02/07	1	32.60	1	32.85	32.00	0	4,079	0.00%
2020/02/04	1	32.70	0	0.00	32.60	1	4,123	0.02%
2020/02/03	2	32.40	0	0.00	32.65	2	4,226	0.05%
2020/01/30	4	31.36	0	0.00	31.25	4	4,379	0.09%
2020/01/17	11	34.99	2	34.83	35.00	9	4,515	0.20%
2020/01/16	10	35.10	10	35.40	35.60	0	4,855	0.00%
2020/01/15	12	35.58	10	35.25	34.70	2	5,171	0.04%
2020/01/14	16	32.46	18	32.80	33.40	-2	5,076	-0.04%
2020/01/13	3	32.00	15	32.10	32.20	-12	5,014	-0.24%
2020/01/10	20	30.53	1	30.75	30.50	19	4,919	0.39%
2020/01/09	17	30.42	17	30.83	30.45	0	4,821	0.00%
2020/01/08	35	30.17	12	30.37	30.00	23	4,622	0.50%
2020/01/06	2	36.60	0	0.00	36.60	2	4,176	0.05%
2020/01/03	0	0.00	4	41.55	40.65	-4	4,180	-0.10%
2019/12/30	1	42.25	0	0.00	42.20	1	4,130	0.02%
2019/12/27	4	42.05	17	42.29	42.65	-13	4,072	-0.32%
2019/12/23	0	0.00	1	40.85	40.95	-1	3,939	-0.03%
2019/12/18	5	40.15	15	39.87	39.90	-10	3,977	-0.25%
2019/12/17	1	40.10	0	0.00	39.95	1	3,994	0.03%
2019/12/16	17	40.00	0	0.00	40.15	17	4,028	0.42%
2019/12/13	4	39.78	0	0.00	39.70	4	4,096	0.10%
2019/12/12	10	40.98	0	0.00	40.65	10	4,091	0.24%
2019/12/11	5	41.50	2	41.55	41.55	3	4,140	0.07%
2019/12/10	1	41.10	0	0.00	40.90	1	4,127	0.02%
2019/12/05	0	0.00	1	41.00	40.75	-1	4,350	-0.02%
2019/12/04	0	0.00	2	40.60	40.60	-2	4,459	-0.04%
2019/12/02	0	0.00	2	40.43	40.55	-2	4,846	-0.04%
2019/11/29	0	0.00	3	41.50	41.30	-3	4,825	-0.06%
2019/11/28	12	41.18	4	41.21	41.15	8	4,805	0.17%
2019/11/27	4	40.30	4	40.23	40.40	0	4,805	0.00%
2019/11/26	1	40.65	14	39.89	40.40	-13	4,781	-0.27%
2019/11/25	10	39.10	2	39.30	39.30	8	4,726	0.17%
2019/11/22	0	0.00	10	38.50	38.45	-10	4,748	-0.21%
2019/11/21	11	38.00	0	0.00	38.00	11	4,772	0.23%
2019/11/20	3	38.35	3	38.10	38.10	0	4,817	0.00%
2019/11/19	0	0.00	20	38.45	38.35	-20	4,941	-0.40%
2019/11/14	1	39.40	0	0.00	39.00	1	5,153	0.02%
2019/11/13	10	39.10	12	39.48	39.50	-2	5,170	-0.04%
2019/11/12	0	0.00	1	39.35	38.95	-1	5,152	-0.02%
2019/11/11	13	38.23	13	38.55	38.45	0	5,165	0.00%
2019/11/08	10	37.00	14	37.64	37.70	-4	5,118	-0.08%
2019/11/07	10	36.90	10	37.00	37.00	0	5,154	0.00%
2019/11/05	10	36.80	1	36.75	36.70	9	5,262	0.17%
2019/11/04	2	37.83	0	0.00	37.45	2	5,350	0.04%
2019/11/01	0	0.00	4	37.35	37.50	-4	5,445	-0.07%
2019/10/31	39	37.10	16	37.49	37.80	23	5,524	0.42%
2019/10/30	3	36.25	0	0.00	36.30	3	5,454	0.06%
2019/10/29	6	37.52	1	37.80	36.80	5	5,455	0.09%
2019/10/28	8	39.46	0	0.00	39.00	8	5,473	0.15%
2019/10/25	5	39.90	0	0.00	39.65	5	5,471	0.09%
2019/10/24	4	40.55	6	39.61	41.05	-2	5,478	-0.04%
2019/10/23	8	42.45	2	45.28	41.40	6	5,367	0.11%
2019/10/22	1	44.90	38	45.13	46.00	-37	5,026	-0.74%
2019/10/21	1	43.25	18	43.30	43.85	-17	4,938	-0.34%
2019/10/18	10	43.00	20	42.96	43.00	-10	5,052	-0.20%
2019/10/14	0	0.00	5	42.40	42.40	-5	5,622	-0.09%
2019/10/09	2	42.25	0	0.00	42.25	2	6,022	0.03%
2019/10/07	0	0.00	2	43.10	43.10	-2	6,422	-0.03%
2019/10/04	5	44.30	5	43.30	43.05	0	6,461	0.00%
2019/10/02	0	0.00	2	43.75	43.75	-2	6,527	-0.03%
2019/10/01	10	42.50	0	0.00	42.45	10	6,582	0.15%
2019/09/27	20	42.14	50	42.86	42.00	-30	6,642	-0.45%
2019/09/25	2	43.50	7	43.27	43.50	-5	6,703	-0.07%
2019/09/23	8	44.34	2	44.30	44.25	6	6,855	0.09%
2019/09/20	1	43.35	6	43.25	43.70	-5	6,881	-0.07%
2019/09/18	14	43.55	4	43.65	43.55	10	7,006	0.14%
2019/09/17	2	44.90	0	0.00	44.90	2	7,016	0.03%
2019/09/16	2	45.60	6	45.89	45.45	-4	7,356	-0.05%
2019/09/12	10	45.22	2	45.08	45.20	8	7,546	0.11%
2019/09/11	5	44.67	12	45.01	44.45	-7	7,626	-0.09%
2019/09/10	1	46.50	2	46.70	46.55	-1	7,663	-0.01%
2019/09/09	13	46.97	1	47.15	47.45	12	7,696	0.16%
2019/09/06	12	46.68	0	0.00	46.40	12	7,652	0.16%
2019/09/05	68	47.18	17	46.36	46.90	51	7,579	0.67%
2019/09/04	2	44.53	2	44.38	44.65	0	7,246	0.00%
2019/09/02	0	0.00	1	43.65	44.65	-1	7,324	-0.01%
2019/08/30	0	0.00	6	45.04	43.85	-6	7,329	-0.08%
2019/08/29	0	0.00	2	44.00	43.95	-2	7,358	-0.03%
2019/08/27	0	0.00	3	43.58	43.95	-3	7,480	-0.04%
2019/08/23	1	44.20	0	0.00	44.10	1	7,698	0.01%
2019/08/22	17	44.65	19	43.99	43.65	-2	7,756	-0.03%
2019/08/21	3	44.63	6	44.58	44.70	-3	7,866	-0.04%
2019/08/20	5	44.15	10	44.07	44.00	-5	7,865	-0.06%
2019/08/19	6	43.02	0	0.00	42.95	6	7,868	0.08%
2019/08/16	0	0.00	2	42.75	42.40	-2	7,938	-0.03%
2019/08/15	0	0.00	2	40.85	41.55	-2	7,967	-0.03%
2019/08/14	1	41.60	0	0.00	41.60	1	8,171	0.01%
2019/08/12	6	42.46	0	0.00	42.45	6	8,650	0.07%
2019/08/07	11	41.44	0	0.00	40.80	11	9,146	0.12%
2019/08/06	0	0.00	4	38.90	40.25	-4	9,373	-0.04%
2019/08/05	12	41.45	0	0.00	40.75	12	9,511	0.13%
2019/08/02	9	43.28	2	43.85	42.80	7	9,501	0.07%
2019/08/01	2	45.60	0	0.00	45.50	2	9,520	0.02%
2019/07/31	2	45.55	2	45.55	46.40	0	9,604	0.00%
2019/07/30	7	46.15	5	45.84	45.90	2	9,658	0.02%
2019/07/29	2	49.10	1	48.30	48.60	1	9,590	0.01%
2019/07/26	0	0.00	12	48.27	49.15	-12	9,597	-0.13%
2019/07/25	19	49.04	5	48.89	48.70	14	9,792	0.14%
2019/07/23	2	47.20	0	0.00	46.65	2	9,926	0.02%
2019/07/22	1	47.10	4	47.74	47.95	-3	9,989	-0.03%
2019/07/19	4	46.16	2	46.55	46.00	2	9,961	0.02%
2019/07/18	2	46.80	1	47.75	46.10	1	10,043	0.01%
2019/07/17	4	48.33	3	48.40	48.45	1	10,097	0.01%
2019/07/16	7	49.06	7	49.04	48.40	0	10,083	0.00%
2019/07/15	7	48.42	24	47.02	50.30	-17	10,169	-0.17%
2019/07/12	7	45.83	40	45.99	45.80	-33	10,249	-0.32%
2019/07/11	30	44.61	10	44.30	45.15	20	10,490	0.19%
2019/07/09	1	43.30	0	0.00	42.95	1	10,867	0.01%
2019/07/08	1	44.00	0	0.00	44.15	1	11,239	0.01%
2019/07/04	1	45.00	0	0.00	44.40	1	11,689	0.01%
2019/07/03	2	44.85	2	45.08	44.35	0	11,692	0.00%
2019/07/01	0	0.00	3	45.00	44.85	-3	11,777	-0.03%
2019/06/27	4	44.30	0	0.00	43.80	4	11,795	0.03%
2019/06/26	3	43.55	100	43.30	43.80	-97	12,025	-0.81%
2019/06/25	1	44.65	2	44.50	43.60	-1	12,042	-0.01%
2019/06/24	2	43.60	1	43.70	43.85	1	11,977	0.01%
2019/06/21	118	46.05	3	45.67	44.20	115	11,959	0.96%	大買/鉅額交易
2019/06/20	4	43.36	7	43.11	44.70	-3	11,764	-0.03%
2019/06/19	0	0.00	39	41.02	41.20	-39	11,551	-0.34%
2019/06/18	27	39.42	28	39.79	39.45	-1	11,472	-0.01%
2019/06/17	12	40.86	6	40.43	40.45	6	11,408	0.05%
2019/06/14	9	42.19	1	42.95	41.70	8	11,385	0.07%
2019/06/13	4	42.83	3	42.88	42.50	1	11,401	0.01%
2019/06/12	6	43.00	1	42.75	42.50	5	11,506	0.04%
2019/06/11	21	42.41	0	0.00	42.20	21	11,842	0.18%
2019/06/10	0	0.00	5	42.80	43.50	-5	11,953	-0.04%
2019/06/06	2	41.33	0	0.00	41.35	2	12,041	0.02%
2019/06/05	3	43.87	3	42.95	42.40	0	12,111	0.00%
2019/06/04	2	42.85	1	43.50	42.40	1	12,182	0.01%
2019/06/03	1	42.10	11	42.94	43.50	-10	12,301	-0.08%
2019/05/31	1	42.70	5	42.42	42.80	-4	12,515	-0.03%
2019/05/30	0	0.00	4	40.69	40.85	-4	12,530	-0.03%
2019/05/29	2	39.60	11	40.39	40.10	-9	12,587	-0.07%
2019/05/28	1	41.40	0	0.00	41.15	1	12,585	0.01%
2019/05/27	6	40.23	0	0.00	39.80	6	12,481	0.05%
2019/05/24	7	41.36	4	41.75	40.60	3	12,513	0.02%
2019/05/22	1	41.95	10	42.98	41.95	-9	12,597	-0.07%
2019/05/21	10	42.91	15	42.75	43.20	-5	12,584	-0.04%
2019/05/20	16	41.86	7	42.86	41.25	9	12,428	0.07%
2019/05/17	6	45.46	20	46.91	44.00	-14	12,155	-0.12%
2019/05/16	17	48.82	7	50.96	47.60	10	11,976	0.08%
2019/05/15	6	50.40	31	51.14	49.85	-25	11,898	-0.21%
2019/05/14	4	51.50	7	51.54	52.40	-3	11,712	-0.03%
2019/05/13	7	48.77	44	48.26	49.05	-37	11,985	-0.31%
2019/05/10	5	51.40	23	52.95	51.40	-18	11,760	-0.15%
2019/05/09	10	52.23	13	52.05	52.40	-3	11,801	-0.03%
2019/05/08	27	53.72	6	54.30	53.90	21	11,664	0.18%
2019/05/07	41	53.44	15	53.56	54.30	26	11,520	0.23%
2019/05/06	13	52.32	6	53.38	52.20	7	11,380	0.06%
2019/05/03	9	55.07	1	55.30	54.70	8	11,257	0.07%
2019/05/02	9	56.31	9	56.32	55.70	0	11,136	0.00%
2019/04/30	6	52.72	3	55.03	56.80	3	10,804	0.03%
2019/04/29	22	52.74	19	53.17	52.00	3	10,578	0.03%
2019/04/26	0	0.00	2	52.90	54.00	-2	10,292	-0.02%
2019/04/25	2	55.00	2	56.10	54.00	0	10,127	0.00%
2019/04/24	7	55.41	5	55.38	55.50	2	10,022	0.02%
2019/04/23	3	54.40	3	55.23	54.00	0	9,892	0.00%
2019/04/22	0	0.00	1	56.20	57.70	-1	9,728	-0.01%
2019/04/19	2	59.90	3	58.90	58.00	-1	9,591	-0.01%
2019/04/18	12	55.91	3	55.97	56.10	9	9,266	0.10%
2019/04/17	8	56.69	11	56.22	52.70	-3	8,770	-0.03%
2019/04/16	10	53.01	30	54.15	54.10	-20	8,323	-0.24%
2019/04/15	29	51.44	1	51.50	51.50	28	8,062	0.35%
2019/04/12	28	48.23	15	48.34	48.15	13	7,662	0.17%
2019/04/11	7	47.30	17	47.08	47.90	-10	7,218	-0.14%
2019/04/10	0	0.00	1	43.20	43.55	-1	6,772	-0.01%
2019/04/03	2	42.73	7	41.73	42.65	-5	6,400	-0.08%
2019/04/02	0	0.00	5	41.65	41.30	-5	6,276	-0.08%
2019/04/01	10	41.10	2	41.30	41.30	8	6,208	0.13%
2019/03/29	5	39.00	10	41.83	41.55	-5	6,042	-0.08%
2019/03/28	2	38.25	0	0.00	38.20	2	5,735	0.03%
2019/03/27	2	39.30	0	0.00	39.30	2	5,656	0.04%
2019/03/26	1	39.95	6	40.09	39.80	-5	5,579	-0.09%
2019/03/25	6	39.67	0	0.00	39.15	6	5,495	0.11%
2019/03/22	0	0.00	4	43.00	42.05	-4	5,309	-0.08%
2019/03/21	4	42.61	5	42.48	42.80	-1	5,244	-0.02%
2019/03/20	0	0.00	2	42.33	42.85	-2	5,184	-0.04%
2019/03/19	0	41.50	5	41.70	41.40	-5	5,081	-0.10%
2019/03/18	0	0.00	5	41.55	41.35	-5	5,023	-0.10%
2019/03/15	5	42.33	1	42.30	42.25	4	4,934	0.08%
2019/03/14	14	42.91	10	42.68	42.40	4	4,768	0.08%
2019/03/13	10	47.63	5	47.47	47.00	5	4,369	0.11%
2019/03/12	0	0.00	16	46.48	47.70	-16	4,164	-0.38%
2019/03/11	10	45.12	7	46.00	45.30	3	3,984	0.08%
2019/03/08	11	45.62	7	45.85	45.55	4	3,863	0.10%
2019/03/07	7	45.09	7	43.76	45.30	0	3,677	0.00%
2019/03/06	2	45.48	14	44.66	44.25	-12	3,482	-0.34%
2019/03/05	4	42.79	2	43.33	43.10	2	3,144	0.06%
2019/03/04	0	0.00	1	48.00	47.00	-1	2,885	-0.03%
2019/02/27	1	46.50	1	46.05	46.80	0	2,746	0.00%
2019/02/26	1	43.30	3	44.60	45.00	-2	2,631	-0.08%
2019/02/25	1	45.00	1	45.50	46.00	0	2,486	0.00%
2019/02/22	3	44.05	13	43.17	43.35	-10	2,327	-0.43%
2019/02/21	0	0.00	4.8	40.86	43.35	-4.8	2,188	-0.22%
2019/02/20	13	39.13	5	39.00	39.45	8	2,014	0.40%
2019/02/19	6	38.20	5	38.42	38.10	1	1,915	0.05%
2019/02/18	0	0.00	2	37.30	37.70	-2	1,826	-0.11%
2019/02/15	0	0.00	1	37.70	37.25	-1	1,766	-0.06%
2019/02/14	3	37.27	2	36.95	38.00	1	1,693	0.06%
2019/02/13	10	37.00	16	37.12	37.00	-6	1,549	-0.39%
2019/02/12	17	36.29	5	35.43	36.55	12	1,324	0.91%
2019/01/30	0	0.00	14	29.92	30.45	-14	665	-2.10%
2019/01/28	2	27.10	0	0.00	27.10	2	487	0.41%
2019/01/24	3	27.15	0	0.00	27.20	3	478	0.63%
2019/01/21	2	26.50	0	0.00	26.65	2	449	0.44%
2019/01/18	3	26.75	0	0.00	27.00	3	447	0.67%
2019/01/16	3	26.92	0	0.00	27.00	3	428	0.70%
2019/01/14	0	0.00	6	26.62	27.15	-6	374	-1.60%
2019/01/11	1	26.20	1	26.40	25.95	0	325	0.00%
2018/12/22	0	0.00	2	23.50	23.40	-2	332	-0.60%
2018/12/12	0	0.00	1	24.75	24.45	-1	334	-0.30%
2018/12/11	1	24.30	1	24.70	24.55	0	332	0.00%
2018/12/06	0	0.00	1	23.15	23.25	-1	326	-0.31%
2018/12/04	1	24.20	0	0.00	24.00	1	348	0.29%
2018/11/29	0	0.00	5	23.25	23.30	-5	339	-1.47%
2018/11/23	0	0.00	1	22.90	22.75	-1	341	-0.29%
2018/11/19	0	0.00	2	23.45	23.40	-2	345	-0.58%
2018/11/05	0	0.00	1	21.65	21.65	-1	373	-0.27%
2018/10/16	1	20.90	1	21.25	20.90	0	454	0.00%
2018/10/12	2	20.45	0	0.00	20.60	2	456	0.44%
2018/10/09	1	22.65	0	0.00	22.55	1	428	0.23%
2018/09/28	5	23.90	0	0.00	23.95	5	435	1.15%
2018/09/11	0	0.00	1	23.30	23.45	-1	529	-0.19%
2018/08/14	0	0.00	5	25.50	25.85	-5	1,140	-0.44%
2018/08/09	1	26.70	0	0.00	26.85	1	1,133	0.09%
2018/08/07	0	0.00	1	27.50	27.35	-1	1,132	-0.09%
2018/07/03	1	27.80	10	27.60	27.50	-9	1,277	-0.70%
2018/06/20	0	0.00	3	28.87	28.75	-3	1,558	-0.19%
2018/06/19	3	29.65	0	0.00	29.40	3	1,557	0.19%
2018/06/15	6	30.38	0	0.00	30.00	6	1,566	0.38%
2018/06/14	3	30.63	0	0.00	30.60	3	1,566	0.19%
2018/06/13	1	32.00	1	32.10	31.05	0	1,555	0.00%
2018/06/11	1	30.40	10	31.00	30.40	-9	1,486	-0.61%
2018/06/08	1	31.90	0	0.00	31.20	1	1,481	0.07%
2018/06/06	1	32.20	2	31.88	32.20	-1	1,449	-0.07%
2018/06/05	1	29.85	1	28.90	30.70	0	1,328	0.00%
2018/06/04	0	0.00	2	28.70	28.65	-2	1,236	-0.16%
2018/05/30	1	27.75	0	0.00	28.05	1	1,222	0.08%
2018/05/29	2	28.60	0	0.00	28.50	2	1,220	0.16%
2018/05/28	0	0.00	4	28.10	28.90	-4	1,200	-0.33%
2018/05/24	4	27.06	0	0.00	27.20	4	1,165	0.34%
2018/04/11	0	0.00	1	28.85	28.75	-1	1,645	-0.06%
2018/04/09	0	28.30	0	0.00	28.40	0	1,620	0.00%
2018/04/03	0	0.00	10	28.91	28.95	-10	1,598	-0.63%
2018/03/31	0	0.00	3	28.12	27.85	-3	1,553	-0.19%
2018/03/30	1	28.65	1	28.55	28.15	0	1,548	0.00%
2018/03/29	3	28.13	23	28.08	28.10	-20	1,491	-1.34%
2018/03/28	0	0.00	11	26.93	26.85	-11	1,415	-0.78%
2018/03/27	21	26.68	11	26.95	26.70	10	1,423	0.70%
2018/03/26	1	27.10	13	26.92	26.75	-12	1,456	-0.82%
2018/03/22	1	26.70	0	26.00	26.00	1	1,404	0.07%
2018/03/21	21	26.50	0	0.00	26.50	21	1,400	1.50%
2018/03/20	2	27.05	0	0.00	26.70	2	1,384	0.14%
2018/03/19	6	27.23	1	27.40	27.20	5	1,375	0.36%
2018/03/16	9	27.71	1	28.05	27.50	8	1,372	0.58%
2018/03/15	1	27.70	1	27.95	27.95	0	1,370	0.00%
2018/03/14	7	27.57	0	0.00	27.30	7	1,359	0.51%
2018/03/09	1	27.35	0	0.00	27.10	1	1,379	0.07%
2018/03/07	0	0.00	1	27.65	27.05	-1	1,429	-0.07%
2018/03/06	2	27.30	0	0.00	27.15	2	1,487	0.13%
2018/03/05	1	27.35	1	28.15	27.25	0	1,528	0.00%
2018/03/02	2	27.90	84	28.06	27.90	-82	1,592	-5.15%
2018/03/01	0	0.00	30	28.32	28.30	-30	1,652	-1.82%
2018/02/26	30	28.98	2	28.70	29.00	28	1,863	1.50%
2018/02/23	4	27.91	110	27.80	27.75	-106	1,875	-5.65%	大賣/鉅額交易
2018/02/22	30	27.98	2	28.10	28.10	28	1,899	1.47%
2018/02/21	115	26.91	0	0.00	27.20	115	1,913	6.01%	大買/鉅額交易
2018/02/12	51	26.30	5	26.15	26.30	46	1,937	2.37%
2018/02/09	5	26.10	0	0.00	26.70	5	1,944	0.26%
2018/02/08	0	0.00	10	27.80	27.55	-10	1,960	-0.51%
2018/02/06	2	27.95	0	0.00	28.25	2	2,017	0.10%
2018/02/05	0	0.00	14	30.59	30.95	-14	1,987	-0.70%
2018/02/01	4	32.35	0	0.00	31.65	4	2,031	0.20%
2018/01/31	1	31.80	0	0.00	32.00	1	2,026	0.05%
2018/01/30	1	32.00	0	0.00	32.00	1	2,026	0.05%
2018/01/26	10	32.90	5	32.35	33.10	5	2,016	0.25%
2018/01/24	0	0.00	5	31.60	31.60	-5	1,972	-0.25%
2018/01/23	5	31.96	0	0.00	31.80	5	1,966	0.25%
2018/01/17	2	31.65	0	0.00	31.45	2	2,027	0.10%
2018/01/12	4	32.03	1	32.55	32.00	3	2,077	0.14%
2018/01/10	2	32.25	0	0.00	32.20	2	2,081	0.10%
2018/01/09	1	33.40	5	32.75	32.85	-4	2,076	-0.19%
2018/01/08	15	34.57	2	34.55	33.50	13	2,066	0.63%
2018/01/05	2	34.05	0	0.00	34.05	2	1,939	0.10%
2018/01/04	3	33.55	13	33.14	33.55	-10	1,890	-0.53%
2018/01/03	1	32.05	5	32.00	31.90	-4	1,884	-0.21%
2018/01/02	5	31.75	0	0.00	31.70	5	1,885	0.27%