廣明 (6188)-華南永昌-楠梓券商分點個股進出

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
85.8
漲跌
▼1.9
漲幅
-2.17%
成交量
5,047張
產業
上櫃電腦及週邊類股
596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-楠梓券商分點個股進出

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-楠梓券商分點個股進出
華南永昌-楠梓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
2024/04/18	0	0.00	1	88.30	87.70	-1	7,524	-0.01%
2024/04/17	2	88.45	9.2	88.12	88.90	-7.2	7,504	-0.10%
2024/04/16	9	87.67	0	0.00	86.80	9	7,438	0.12%
2024/04/15	6	95.48	10.2	94.63	91.20	-4.2	7,347	-0.06%
2024/04/12	12	99.54	16	99.45	97.60	-4	7,182	-0.06%
2024/04/11	6	98.15	6	97.35	97.70	0	6,999	0.00%
2024/04/10	16	98.23	1	96.70	96.80	15	6,918	0.22%
2024/04/09	30	102.79	22.1	100.79	98.90	8	6,777	0.12%
2024/04/08	3.1	100.72	14.1	103.08	104.50	-11	6,255	-0.18%
2024/04/03	12.2	95.79	6	95.57	95.40	6.2	5,983	0.10%
2024/04/02	19.3	99.08	14	99.44	98.40	5.3	6,075	0.09%
2024/04/01	11	99.05	8	100.40	98.40	3	5,945	0.05%
2024/03/29	10	98.77	4	98.83	97.10	6	5,736	0.10%
2024/03/28	13	99.01	6	99.10	97.90	7	5,592	0.13%
2024/03/27	8	99.31	3	98.83	98.80	5	5,460	0.09%
2024/03/26	4	100.30	3	98.90	98.20	1	5,226	0.02%
2024/03/25	12.2	106.02	18	107.00	101.00	-5.8	4,925	-0.12%
2024/03/22	19	104.03	8	103.69	104.00	11	4,324	0.25%
2024/03/21	35	101.29	30.3	101.53	102.50	4.7	3,903	0.12%
2024/03/20	4	96.38	13.4	96.68	97.00	-9.4	2,840	-0.33%
2024/03/19	4.3	83.25	15.4	85.43	88.20	-11.1	2,761	-0.40%
2024/03/18	0.1	80.00	0	0.00	80.20	0.1	2,526	0.00%
2024/03/15	0.1	79.10	0	0.00	79.10	0.1	2,535	0.00%
2024/03/14	0	0.00	1	79.30	78.80	-1	2,526	-0.04%
2024/03/13	0	0.00	1	79.40	79.50	-1	2,530	-0.04%
2024/03/12	1	79.20	0	0.00	79.60	1	2,548	0.04%
2024/03/08	2	77.55	0	0.00	78.00	2	2,601	0.08%
2024/03/06	0.1	82.20	3	81.87	82.20	-2.9	2,505	-0.12%
2024/03/05	6.5	80.82	7	81.23	81.60	-0.5	2,458	-0.02%
2024/03/04	1.6	78.97	1	78.30	78.20	0.6	2,331	0.03%
2024/03/01	0.1	78.00	0	0.00	78.10	0.1	2,317	0.00%
2024/02/27	0.2	77.10	0	0.00	76.60	0.2	2,315	0.01%
2024/02/22	2.1	78.85	0	0.00	78.80	2.1	2,279	0.09%
2024/02/21	1	78.80	0	0.00	78.80	1	2,299	0.04%
2024/02/20	4	81.05	5	79.26	79.70	-1	2,304	-0.04%
2024/02/19	0.1	81.50	0	0.00	80.50	0.1	2,312	0.00%
2024/02/16	0.1	78.03	3	79.23	78.70	-2.9	2,299	-0.13%
2024/02/02	0	0.00	2	81.10	81.10	-2	2,253	-0.09%
2024/01/30	1	79.60	1	80.70	81.00	0	2,358	0.00%
2024/01/25	1	80.60	7	80.81	80.00	-6	2,373	-0.25%
2024/01/24	2.4	80.76	0	0.00	80.50	2.4	2,373	0.10%
2024/01/23	0	0.00	1	81.50	81.20	-1	2,398	-0.04%
2024/01/22	30	83.70	23	82.62	82.40	7	2,381	0.29%
2024/01/19	11	81.55	8	82.24	81.60	3	2,288	0.13%
2024/01/18	0	0.00	1	77.30	78.40	-1	2,198	-0.05%
2024/01/17	0	0.00	0	78.70	78.80	0	2,203	0.00%
2024/01/12	1.3	78.47	1	78.50	78.60	0.3	2,256	0.01%
2024/01/11	1.2	78.41	1	78.20	78.80	0.2	2,273	0.01%
2024/01/09	0	0.00	2	78.45	76.80	-2	2,355	-0.08%
2024/01/05	1	79.40	1	79.00	79.00	0	2,437	0.00%
2024/01/04	6	79.27	6.3	78.50	78.50	-0.3	2,455	-0.01%
2024/01/03	2	80.10	2	80.00	79.50	0	2,493	0.00%
2024/01/02	4	81.25	3	80.10	80.30	1	2,509	0.04%
2023/12/29	11	82.80	9	82.12	82.00	2	2,511	0.08%
2023/12/28	6	82.75	4	82.28	83.10	2	2,484	0.08%
2023/12/27	0	0.00	1	79.10	79.00	-1	2,387	-0.04%
2023/12/25	0	0.00	1	79.50	79.10	-1	2,645	-0.04%
2023/12/21	0	0.00	1	79.30	79.80	-1	2,689	-0.04%
2023/12/20	1	79.30	1	80.10	80.00	0	2,715	0.00%
2023/12/18	2	78.30	1	79.10	78.90	1	2,750	0.04%
2023/12/15	1	78.30	0	0.00	78.30	1	2,807	0.04%
2023/12/14	3	79.53	0	0.00	79.80	3	2,836	0.11%
2023/12/13	1	77.10	1	77.40	77.80	0	2,831	0.00%
2023/12/07	0	0.00	3.1	78.62	78.70	-3.1	3,005	-0.10%
2023/12/06	16.1	81.48	11	80.54	80.60	5.1	3,097	0.16%
2023/12/05	0	77.70	1.3	77.52	78.50	-1.2	3,181	-0.04%
2023/12/04	0	79.00	1	79.90	78.40	-1	3,261	-0.03%
2023/12/01	0	78.50	0	0.00	78.80	0	3,328	0.00%
2023/11/29	2	78.80	0	0.00	78.60	2	3,429	0.06%
2023/11/27	1	77.40	1	76.20	76.20	0	3,687	0.00%
2023/11/24	1	77.60	0	0.00	77.40	1	3,763	0.03%
2023/11/22	0.1	78.20	7	77.87	78.60	-6.9	3,984	-0.17%
2023/11/21	0.1	79.70	3	80.03	79.00	-2.9	4,124	-0.07%
2023/11/20	2	79.15	0	0.00	79.50	2	4,334	0.05%
2023/11/17	2.3	77.72	0	0.00	77.80	2.3	4,410	0.05%
2023/11/16	0.4	76.94	0	0.00	77.50	0.4	4,603	0.01%
2023/11/15	0	0.00	2	76.75	77.40	-2	4,700	-0.04%
2023/11/14	0	0.00	1	76.10	76.10	-1	4,957	-0.02%
2023/11/13	0.4	75.05	0	0.00	75.50	0.4	5,327	0.01%
2023/11/10	1.3	75.09	0	0.00	74.20	1.3	5,581	0.02%
2023/11/09	1	75.50	0	0.00	75.80	1	5,833	0.02%
2023/11/08	4	76.23	4	76.28	76.70	0	6,228	0.00%
2023/11/06	0	0.00	1	74.00	74.00	-1	6,719	-0.01%
2023/11/03	1	71.70	1	71.80	71.50	0	6,925	0.00%
2023/11/02	1	71.00	1	70.80	71.20	0	7,484	0.00%
2023/11/01	0	69.00	1	68.60	68.80	-1	7,940	-0.01%
2023/10/31	0	0.00	2	69.40	68.30	-2	8,285	-0.02%
2023/10/27	2	71.55	1	72.50	71.60	1	9,276	0.01%
2023/10/26	1	72.10	0	0.00	72.10	1	9,812	0.01%
2023/10/25	0	0.00	2	74.30	74.40	-2	10,192	-0.02%
2023/10/24	2	72.85	1	72.00	73.50	1	10,865	0.01%
2023/10/23	1	72.00	0	0.00	71.40	1	11,665	0.01%
2023/10/20	5	72.04	0.1	71.60	71.60	5	12,450	0.04%
2023/10/19	0	0.00	2	72.50	73.20	-2	13,301	-0.02%
2023/10/18	0	0.00	3	74.10	72.30	-3	13,747	-0.02%
2023/10/17	5	76.20	2	75.95	75.50	3	13,995	0.02%
2023/10/16	3	76.63	13.1	76.61	77.00	-10.1	14,446	-0.07%
2023/10/12	1	81.10	1	81.20	80.80	0	15,593	0.00%
2023/10/11	0	0.00	2	83.70	80.40	-2	16,135	-0.01%
2023/10/06	1	83.50	0.3	84.00	83.40	0.8	16,790	0.00%
2023/10/05	3	84.37	1	85.30	83.70	2	17,274	0.01%
2023/10/04	1	84.40	2	84.05	84.10	-1	17,509	-0.01%
2023/10/03	1	86.20	11	87.57	86.00	-10	17,576	-0.06%
2023/10/02	6	87.62	4	88.55	88.10	2	17,706	0.01%
2023/09/28	13	84.44	3	83.20	83.10	10	17,717	0.06%
2023/09/26	2	82.10	1	84.30	81.80	1	18,378	0.01%
2023/09/25	3	82.17	3	82.67	83.00	0	18,780	0.00%
2023/09/22	1	80.60	1	79.40	81.90	0	19,050	0.00%
2023/09/21	1.1	80.82	0	0.00	80.10	1.1	19,115	0.01%
2023/09/20	1	82.60	1	81.90	81.80	0	19,381	0.00%
2023/09/19	9	81.48	5.2	82.27	81.40	3.8	19,879	0.02%
2023/09/18	2	82.40	0.1	82.70	82.40	1.9	20,145	0.01%
2023/09/15	2	84.15	1	84.20	84.90	1	20,188	0.00%
2023/09/14	1	84.71	1	85.50	84.90	0	20,204	0.00%
2023/09/13	7	83.91	3	84.07	83.70	4	20,200	0.02%
2023/09/12	4	85.65	4	85.25	85.00	0	20,271	0.00%
2023/09/11	2	84.50	2	83.60	84.20	0	20,356	0.00%
2023/09/08	1.6	87.49	7	87.37	87.70	-5.4	20,321	-0.03%
2023/09/07	5	91.16	0	0.00	90.10	5	20,259	0.02%
2023/09/06	5	91.12	2	92.70	91.20	3	20,282	0.01%
2023/09/05	1	92.50	1	92.70	91.80	0	20,369	0.00%
2023/09/04	7	93.71	2	93.10	93.10	5	20,553	0.02%
2023/09/01	3	97.73	3	95.67	94.50	0	20,677	0.00%
2023/08/31	8	95.29	5	94.84	98.20	3	20,691	0.01%
2023/08/30	8	95.49	17	94.68	93.80	-9	20,605	-0.04%
2023/08/29	6.1	95.22	7	95.07	95.30	-1	20,782	0.00%
2023/08/28	7	96.53	19	96.75	95.30	-12	21,316	-0.06%
2023/08/25	24	99.10	23	99.72	98.80	1	21,483	0.00%
2023/08/24	23	105.20	14	105.57	101.50	9	21,824	0.04%
2023/08/23	11	103.05	16	104.00	104.00	-5	21,785	-0.02%
2023/08/22	3	107.67	8	106.50	104.00	-5	21,705	-0.02%
2023/08/21	6	104.50	21	103.90	105.00	-15	21,539	-0.07%
2023/08/18	37.1	106.55	27	103.78	103.00	10	21,420	0.05%
2023/08/17	22	108.02	29	109.00	109.50	-7	21,153	-0.03%
2023/08/16	24	102.96	22	103.43	106.50	2	20,815	0.01%
2023/08/15	18	103.75	17	102.56	102.00	1	20,556	0.00%
2023/08/14	26.1	101.93	28	100.94	99.90	-1.9	20,299	-0.01%
2023/08/11	36	100.28	36	99.74	99.10	0	19,881	0.00%
2023/08/10	10	98.97	12	98.25	97.50	-2	19,595	-0.01%
2023/08/09	30	107.53	29	105.02	104.50	1	19,261	0.01%
2023/08/08	36	109.58	18	108.92	109.50	18	19,042	0.09%
2023/08/07	33	105.76	42	107.43	112.50	-9	18,504	-0.05%
2023/08/04	42	100.68	42	102.43	102.50	0	18,029	0.00%
2023/08/02	26	100.50	17	101.14	99.70	9	17,690	0.05%
2023/08/01	45	103.30	60	102.82	102.50	-15	17,099	-0.09%
2023/07/31	21	113.64	19	114.58	107.50	2	16,670	0.01%
2023/07/28	28	114.50	28	115.98	119.00	0	16,120	0.00%
2023/07/27	52	120.35	30.5	122.48	115.00	21.5	15,729	0.14%
2023/07/26	39.6	118.38	39	116.87	117.50	0.6	15,062	0.00%
2023/07/25	48.1	117.52	43	118.67	121.50	5.1	14,243	0.04%
2023/07/24	26	106.65	36.1	109.04	110.50	-10.1	13,443	-0.08%
2023/07/21	29.1	98.34	26	99.14	100.50	3.1	12,590	0.02%
2023/07/20	33	95.21	29	95.06	95.00	4	12,146	0.03%
2023/07/19	35	98.99	20	95.62	93.40	15	11,865	0.13%
2023/07/18	29	103.42	26.2	103.02	98.80	2.8	11,506	0.02%
2023/07/17	20	101.15	25	103.06	103.50	-5	10,634	-0.05%
2023/07/14	36.1	90.78	19	90.02	94.20	17.1	10,327	0.17%
2023/07/13	44.5	88.09	92	89.22	85.70	-47.5	9,791	-0.49%
2023/07/12	18	84.16	22	84.44	84.50	-4	9,092	-0.04%
2023/07/11	8.1	81.25	32	81.11	81.20	-24	8,627	-0.28%
2023/07/10	16	78.97	5	78.34	78.10	11	8,402	0.13%
2023/07/07	20	79.82	20	80.07	79.00	0	8,428	0.00%
2023/07/06	17	80.97	15	80.49	81.10	2	8,249	0.02%
2023/07/05	20	81.14	15	80.73	80.60	5	8,067	0.06%
2023/07/04	19.1	82.01	50	82.09	83.50	-30.9	7,834	-0.39%
2023/07/03	27	79.17	12.3	79.05	79.40	14.7	7,335	0.20%
2023/06/30	56	72.86	10	74.51	74.20	46	6,909	0.67%
2023/06/29	7.2	70.43	6	70.23	71.30	1.2	6,632	0.02%
2023/06/28	40	71.86	19	71.13	70.60	21	6,543	0.32%
2023/06/27	24	75.07	28	73.60	70.00	-4	6,297	-0.06%
2023/06/26	13	71.28	11	76.48	77.30	2	5,795	0.03%
2023/06/21	14.2	69.25	1	68.90	70.30	13.2	5,549	0.24%
2023/06/20	3	67.80	7	67.94	67.60	-4	5,525	-0.07%
2023/06/19	8	69.23	1	68.80	68.70	7	5,554	0.13%
2023/06/16	4	70.18	4	69.63	70.20	0	5,611	0.00%
2023/06/15	14	70.52	17	70.44	70.60	-3	5,533	-0.05%
2023/06/14	6	69.28	16	69.38	68.80	-10	5,405	-0.18%
2023/06/13	9	68.50	4	68.68	68.40	5	5,364	0.09%
2023/06/12	2	68.15	2	69.30	67.60	0	5,308	0.00%
2023/06/09	2	68.40	2	67.55	67.60	0	5,233	0.00%
2023/06/08	5	66.12	0	0.00	65.40	5	5,131	0.10%
2023/06/07	16	72.19	12	71.70	72.70	4	4,958	0.08%
2023/06/06	11	70.84	7	70.39	70.70	4	4,808	0.08%
2023/06/05	0.2	71.55	21	72.33	71.20	-20.8	4,753	-0.44%
2023/06/02	11.2	71.82	8	72.13	71.70	3.2	4,701	0.07%
2023/06/01	29	70.86	12	71.08	71.60	17	4,505	0.38%
2023/05/31	2	68.60	6	68.13	70.00	-4	3,946	-0.10%
2023/05/30	17	63.36	22	63.72	63.70	-5	3,706	-0.13%
2023/05/29	0	0.00	21	61.71	62.40	-21	3,288	-0.64%
2023/05/26	2	56.95	0	0.00	56.80	2	3,137	0.06%
2023/05/25	3	57.53	4	57.33	57.10	-1	3,166	-0.03%
2023/05/24	1	56.40	0	0.00	56.10	1	3,175	0.03%
2023/05/23	2	55.80	1	56.10	55.80	1	3,188	0.03%
2023/05/22	2	55.75	3	55.93	56.80	-1	3,170	-0.03%
2023/05/19	2	54.90	0	0.00	55.00	2	3,120	0.06%
2023/05/18	0	0.00	0.2	54.81	54.70	-0.2	3,136	-0.01%
2023/05/17	1	54.80	1	54.80	54.70	0	3,181	0.00%
2023/05/15	0	53.50	0	0.00	53.70	0	3,218	0.00%
2023/05/12	2	53.20	2	53.00	53.10	0	3,265	0.00%
2023/05/11	2	51.85	1	52.70	51.50	1	3,284	0.03%
2023/05/10	0	53.20	0	0.00	53.50	0	3,329	0.00%
2023/05/09	1	54.70	0	0.00	53.00	1	3,348	0.03%
2023/05/05	1	53.80	10	53.50	53.60	-9	3,443	-0.26%
2023/05/04	1	54.30	0	0.00	54.20	1	3,458	0.03%
2023/05/03	1	54.50	0	0.00	54.40	1	3,471	0.03%
2023/05/02	10	54.90	10	55.00	55.00	0	3,518	0.00%
2023/04/28	20	53.90	10	53.90	53.80	10	3,523	0.28%
2023/04/27	0	0.00	7	53.40	53.50	-7	3,525	-0.20%
2023/04/26	1	52.90	0	0.00	53.40	1	3,536	0.03%
2023/04/25	4	54.88	81	54.17	53.80	-77	3,546	-2.17%
2023/04/24	1	54.60	0	0.00	54.60	1	3,568	0.03%
2023/04/21	9	53.78	0	0.00	52.80	9	3,566	0.25%
2023/04/20	0	0.00	1	57.90	57.20	-1	3,431	-0.03%
2023/04/19	7	59.29	5	59.10	59.00	2	3,396	0.06%
2023/04/18	0	0.00	4	58.10	58.30	-4	3,353	-0.12%
2023/04/17	18	57.64	0	0.00	57.60	18	3,326	0.54%
2023/04/14	2	57.70	0	0.00	57.40	2	3,303	0.06%
2023/04/13	3	58.97	0	0.00	58.90	3	3,246	0.09%
2023/04/12	6	59.73	9	59.84	59.30	-3	3,205	-0.09%
2023/04/11	25	57.52	3	57.90	58.00	22	3,061	0.72%
2023/04/10	0	0.00	0	58.00	57.00	0	3,035	0.00%
2023/04/07	1	57.40	17	57.40	57.40	-16	3,019	-0.53%
2023/04/06	0	0.00	1	57.31	57.40	-1	3,004	-0.03%
2023/03/31	2	58.10	1	58.00	57.90	1	2,974	0.03%
2023/03/30	76	57.72	1	58.00	57.70	75	2,953	2.54%
2023/03/29	5	58.00	0	0.00	57.40	5	2,922	0.17%
2023/03/28	0	0.00	1	58.20	57.40	-1	2,912	-0.03%
2023/03/27	6	59.40	1	59.00	58.20	5	2,845	0.18%
2023/03/24	0	58.80	4	58.80	58.90	-4	2,787	-0.14%
2023/03/22	1	56.40	15	56.21	57.60	-14	2,662	-0.53%
2023/03/21	20	55.58	32	56.13	55.70	-12	2,579	-0.47%
2023/03/17	0	0.00	6	52.52	53.30	-6	2,413	-0.25%
2023/03/16	10	51.40	15	51.67	52.00	-5	2,357	-0.21%
2023/03/15	0	0.00	3	52.20	52.00	-3	2,298	-0.13%
2023/03/14	3.1	52.61	3	52.87	53.00	0.1	2,265	0.00%
2023/03/13	26	51.94	11	52.83	53.30	15	2,237	0.67%
2023/03/10	12.1	52.39	9	52.90	52.70	3.1	2,168	0.14%
2023/03/09	5	54.20	0	0.00	53.90	5	2,101	0.24%
2023/03/08	3	53.90	5	53.66	53.50	-2	2,067	-0.10%
2023/03/07	17	52.83	69	53.35	53.50	-52	2,023	-2.57%
2023/03/06	9.1	53.56	2	53.80	53.90	7.1	1,952	0.36%
2023/03/03	3	52.80	22.1	52.33	52.50	-19.1	1,877	-1.02%
2023/03/02	6	50.60	22	50.84	51.20	-16	1,785	-0.90%
2023/03/01	0	0.00	2	50.23	50.60	-2	1,728	-0.12%
2023/02/24	30	48.73	10	48.85	48.85	20	1,640	1.22%
2023/02/23	33	49.87	10	50.20	50.00	23	1,577	1.46%
2023/02/22	10	48.25	3	49.13	49.50	7	1,512	0.46%
2023/02/20	0	0.00	1	48.10	48.05	-1	1,440	-0.07%
2023/02/16	10	47.25	2	47.50	47.55	8	1,411	0.57%
2023/02/15	42	47.19	12	46.77	46.85	30	1,390	2.16%
2023/02/14	0	0.00	1	47.70	47.85	-1	1,329	-0.08%
2023/02/13	0	0.00	1	47.40	47.85	-1	1,314	-0.08%
2023/02/10	0	0.00	32	47.43	47.00	-32	1,293	-2.47%
2023/02/09	0	0.00	1	47.40	47.30	-1	1,228	-0.08%
2023/02/08	1	46.20	0	0.00	46.70	1	1,176	0.09%
2023/02/07	11	45.40	14	45.75	46.15	-3	1,104	-0.27%
2023/02/06	15	46.18	17	46.47	46.15	-2	1,077	-0.19%
2023/02/03	32	45.07	10	45.15	44.95	22	981	2.24%
2023/02/02	0	0.00	1	44.80	44.75	-1	948	-0.11%
2023/02/01	1	44.90	0	0.00	44.75	1	918	0.11%
2023/01/31	0	0.00	29	44.09	44.60	-29	897	-3.23%
2023/01/30	0	0.00	4	43.80	43.85	-4	844	-0.47%
2023/01/17	0	0.00	5	43.00	43.05	-5	811	-0.62%
2023/01/16	0	0.00	16	43.07	42.90	-16	798	-2.00%
2023/01/13	21	42.91	20.1	42.88	42.85	0.9	781	0.11%
2023/01/12	1.1	42.67	5	42.67	42.70	-3.9	744	-0.52%
2023/01/10	2	40.90	0	0.00	40.95	2	656	0.30%
2023/01/03	0	0.00	2	39.95	40.10	-2	713	-0.28%
2022/12/21	3	39.85	0	0.00	39.95	3	790	0.38%
2022/12/19	1	40.95	0	0.00	41.20	1	804	0.12%
2022/12/16	13	41.51	0	0.00	41.55	13	834	1.56%
2022/12/15	22	42.03	0	0.00	41.95	22	835	2.63%
2022/12/09	9	41.14	0	0.00	41.05	9	816	1.10%
2022/12/07	0	0.00	0.1	41.10	41.00	-0.1	823	-0.01%
2022/12/05	0	0.00	0.1	41.75	41.50	-0.1	818	-0.01%
2022/12/02	0	0.00	4	41.40	41.45	-4	819	-0.49%
2022/11/29	0	0.00	0	40.90	41.05	0	887	0.00%
2022/11/21	0	0.00	5	39.70	39.65	-5	1,269	-0.39%
2022/11/18	0	0.00	1	40.30	39.75	-1	1,287	-0.08%
2022/11/17	0	0.00	0	40.50	40.50	0	1,310	0.00%
2022/11/14	0	0.00	0	39.95	39.95	0	1,376	0.00%
2022/11/11	0	0.00	2	40.45	39.55	-2	1,379	-0.14%
2022/11/08	5	40.00	0	0.00	39.50	5	1,382	0.36%
2022/11/04	0	0.00	1	39.10	38.85	-1	1,394	-0.07%
2022/11/01	0	0.00	0.1	38.10	38.35	-0.1	1,481	0.00%
2022/10/28	0.1	37.60	0	0.00	37.40	0.1	1,564	0.00%
2022/10/19	0	0.00	0	38.10	38.05	0	1,786	0.00%
2022/10/18	1	37.50	0	0.00	37.85	1	1,833	0.05%
2022/10/17	1	36.65	1	37.10	37.35	0	1,880	0.00%
2022/10/14	1	37.51	0	0.00	37.65	1	1,893	0.05%
2022/10/12	0	0.00	4	38.50	38.75	-4	1,941	-0.21%
2022/10/11	4	38.23	0	0.00	38.10	4	1,956	0.20%
2022/10/07	0	0.00	4.1	38.87	38.80	-4.1	1,973	-0.21%
2022/10/06	4.1	38.15	0	0.00	38.00	4.1	1,996	0.20%
2022/10/05	0	0.00	2	38.85	38.45	-2	2,013	-0.10%
2022/10/04	0	0.00	1	38.00	38.25	-1	2,031	-0.05%
2022/09/30	2	36.78	0	0.00	37.80	2	2,240	0.09%
2022/09/29	1	37.30	0	0.00	37.50	1	2,372	0.04%
2022/09/28	1	37.70	0	0.00	37.25	1	2,383	0.04%
2022/09/26	2.1	38.45	0	0.00	38.05	2.1	2,367	0.09%
2022/09/23	10	40.90	20	39.58	39.60	-10	2,359	-0.42%
2022/09/22	0	0.00	4	40.83	41.00	-4	2,329	-0.17%
2022/09/20	5.1	41.41	15	41.50	41.65	-9.9	2,317	-0.43%
2022/09/15	5	41.60	0	0.00	41.65	5	2,308	0.22%
2022/09/13	10	41.95	0	0.00	42.10	10	2,304	0.43%
2022/09/08	0	0.00	2	41.25	41.35	-2	2,298	-0.09%
2022/09/07	6	40.74	6	41.00	41.00	0	2,287	0.00%
2022/09/06	11	42.33	3	42.10	40.85	8	2,276	0.35%
2022/09/05	5	43.00	5	43.00	42.50	0	2,230	0.00%
2022/09/01	6	43.84	0	0.00	43.75	6	2,148	0.28%
2022/08/31	2	44.28	6.2	44.39	44.30	-4.2	2,105	-0.20%
2022/08/30	9	44.48	16	44.46	44.65	-7	2,008	-0.35%
2022/08/29	1	42.15	1	42.05	42.20	0	1,887	0.00%
2022/08/26	0	0.00	1	42.10	42.55	-1	1,860	-0.05%
2022/08/25	1.1	41.75	0	0.00	41.75	1.1	1,827	0.06%
2022/08/22	0	0.00	17	41.61	41.40	-17	1,767	-0.96%
2022/08/19	6	42.58	0	0.00	42.55	6	1,739	0.34%
2022/08/18	5	41.50	5	41.90	41.95	0	1,715	0.00%
2022/08/17	10	41.70	0	0.00	41.70	10	1,706	0.59%
2022/08/15	0	0.00	1	41.25	41.25	-1	1,684	-0.06%
2022/08/12	5	40.70	0.1	41.05	41.20	4.9	1,676	0.29%
2022/08/10	1	41.00	0	0.00	40.95	1	1,645	0.06%
2022/08/09	5	41.45	2	41.00	40.90	3	1,640	0.18%
2022/08/08	14	42.48	11	42.45	42.45	3	1,584	0.19%
2022/08/05	2	42.55	5	42.71	42.95	-3	1,562	-0.19%
2022/08/03	3	40.95	1	41.20	41.30	2	1,489	0.13%
2022/08/02	12	41.86	1.4	41.34	41.85	10.6	1,464	0.72%
2022/07/29	0	0.00	0.3	41.15	41.05	-0.3	1,405	-0.02%
2022/07/27	2	41.40	2	41.05	41.25	0	1,384	0.00%
2022/07/22	0	0.00	2.1	42.25	42.25	-2.1	1,275	-0.16%
2022/07/20	0	0.00	5.2	42.18	41.60	-5.2	1,229	-0.42%
2022/07/19	5	41.80	0	0.00	42.30	5	1,197	0.42%
2022/07/13	0	0.00	12	40.30	40.40	-12	1,081	-1.11%
2022/07/12	12	39.93	3	40.13	39.85	9	1,067	0.84%
2022/07/11	1	40.35	1	40.85	40.80	0	1,055	0.00%
2022/07/08	8	40.68	8	40.78	40.75	0	1,023	0.00%
2022/07/07	6	39.26	3	39.52	40.50	3	848	0.35%
2022/07/06	0	0.00	1	37.15	37.10	-1	725	-0.14%
2022/07/05	1	36.25	0	0.00	36.60	1	720	0.14%
2022/06/30	0	0.00	2	37.20	37.15	-2	765	-0.26%
2022/06/29	1	37.65	0	0.00	37.65	1	774	0.13%
2022/06/24	1	37.65	0	0.00	37.60	1	818	0.12%
2022/06/20	0	0.00	1	37.50	37.30	-1	977	-0.10%
2022/06/17	10	38.30	0	0.00	38.20	10	984	1.02%
2022/06/16	0	0.00	2	39.18	38.65	-2	1,018	-0.20%
2022/06/14	0	0.00	0	38.80	39.05	0	1,042	0.00%
2022/06/08	0	0.00	1	39.80	39.75	-1	1,076	-0.09%
2022/06/07	4	39.56	2	39.53	39.55	2	1,083	0.18%
2022/06/01	1	39.60	0	0.00	39.55	1	1,154	0.09%
2022/05/30	0	0.00	6	38.70	39.00	-6	1,176	-0.51%
2022/05/26	0	0.00	2	38.45	38.30	-2	1,203	-0.17%
2022/05/24	1	38.20	0	0.00	37.90	1	1,268	0.08%
2022/05/19	0	0.00	2	38.00	38.05	-2	1,325	-0.15%
2022/05/12	0	0.00	1	37.60	37.05	-1	1,422	-0.07%
2022/05/09	2	38.10	0	0.00	38.15	2	1,485	0.13%
2022/05/04	1	41.20	1	40.50	40.75	0	1,519	0.00%
2022/04/28	1	39.50	0	0.00	39.70	1	1,582	0.06%
2022/04/27	2	39.08	0	0.00	39.45	2	1,601	0.12%
2022/04/26	4	40.31	0	0.00	40.05	4	1,602	0.25%
2022/04/25	2	40.50	0	0.00	40.40	2	1,604	0.12%
2022/04/18	4	41.04	0	0.00	40.90	4	1,725	0.23%
2022/04/15	0.1	41.60	0	0.00	41.65	0.1	1,736	0.00%
2022/04/14	1	41.20	0	0.00	41.20	1	1,782	0.06%
2022/04/13	2	40.78	0	0.00	40.95	2	1,855	0.11%
2022/04/12	2	40.40	0	0.00	40.40	2	1,903	0.11%
2022/03/25	1	45.00	1	44.40	44.60	0	2,776	0.00%
2022/03/24	0	0.00	7	44.52	44.90	-7	2,830	-0.25%
2022/03/23	5	42.95	0	0.00	42.95	5	2,858	0.17%
2022/03/22	2	43.03	0	0.00	43.25	2	2,929	0.07%
2022/03/14	1	42.25	0	0.00	42.30	1	3,576	0.03%
2022/03/08	1	42.50	1	42.70	41.60	0	3,877	0.00%
2022/03/07	6	43.45	0	0.00	43.10	6	3,916	0.15%
2022/03/03	3	45.80	0	0.00	45.70	3	3,963	0.08%
2022/03/02	5	45.31	0	0.00	45.75	5	3,973	0.13%
2022/02/25	1	44.00	0	0.00	44.05	1	3,957	0.03%
2022/02/24	4	45.25	0	0.00	44.10	4	3,948	0.10%
2022/02/22	3	46.35	0	0.00	46.45	3	3,944	0.08%
2022/02/18	0	0.00	1	46.65	46.75	-1	3,924	-0.03%
2022/02/17	0	0.00	0	47.15	46.80	0	3,937	0.00%
2022/02/16	1	47.15	1	46.35	47.10	0	3,954	0.00%
2022/02/14	1.1	45.95	0	0.00	46.35	1.1	4,029	0.03%
2022/02/10	0	0.00	0.1	46.75	46.80	-0.1	4,072	0.00%
2022/02/07	5	45.10	4	45.55	45.50	1	4,121	0.02%
2022/01/26	0.1	44.10	0	0.00	44.15	0.1	4,122	0.00%
2022/01/24	0	0.00	3	43.58	45.00	-3	4,127	-0.07%
2022/01/20	4	45.31	1	45.35	45.30	3	4,120	0.07%
2022/01/19	2	45.10	0	0.00	45.10	2	4,147	0.05%
2022/01/17	0	44.00	0	0.00	45.10	0	4,157	0.00%
2022/01/14	2	43.85	0	0.00	43.85	2	4,130	0.05%
2022/01/11	3	44.43	2	44.85	44.65	1	4,126	0.02%
2022/01/07	0.1	46.10	1	45.55	45.45	-0.9	4,063	-0.02%
2022/01/05	1	46.80	0	0.00	46.85	1	3,927	0.03%
2022/01/03	10	47.89	0	0.00	47.30	10	3,834	0.26%
2021/12/30	5	49.81	6	49.18	48.65	-1	3,768	-0.03%
2021/12/29	14	48.84	0	0.00	48.85	14	3,661	0.38%
2021/12/28	5	49.01	2	48.48	49.40	3	3,606	0.08%
2021/12/27	10	49.64	16	49.29	49.10	-6	3,453	-0.17%
2021/12/24	0	0.00	2	46.40	46.45	-2	3,066	-0.07%
2021/12/22	1	45.75	0	0.00	45.80	1	2,974	0.03%
2021/12/20	2	45.65	7	45.43	45.85	-5	2,898	-0.17%
2021/12/17	0	0.00	1	45.00	45.00	-1	2,803	-0.04%
2021/12/16	1	46.15	8	45.98	45.90	-7	2,713	-0.26%
2021/12/15	1	45.20	1	46.10	46.20	0	2,596	0.00%
2021/12/14	0	0.00	2	45.10	45.95	-2	2,332	-0.09%
2021/12/10	7	44.66	13	44.50	45.00	-6	2,094	-0.29%
2021/12/08	0	0.00	5	43.00	42.80	-5	1,882	-0.27%
2021/12/06	6	43.53	10	43.43	43.50	-4	1,775	-0.23%
2021/12/03	5	43.35	12	43.26	42.90	-7	1,709	-0.41%
2021/12/02	0	0.00	4	41.55	41.75	-4	1,563	-0.26%
2021/12/01	1	41.10	1	41.05	41.00	0	1,507	0.00%
2021/11/29	0	0.00	10	38.80	38.85	-10	1,361	-0.73%
2021/11/26	0	0.00	3	39.18	39.15	-3	1,346	-0.22%
2021/11/24	0	0.00	1	40.00	39.90	-1	1,319	-0.08%
2021/11/22	2	40.28	10	40.60	40.40	-8	1,302	-0.61%
2021/11/19	0	0.00	1	39.95	39.80	-1	1,282	-0.08%
2021/11/18	1	39.65	130	39.80	39.60	-129	1,248	-10.33%	大賣/鉅額交易
2021/11/16	133	40.20	36	39.47	39.50	97	1,225	7.92%	大買/
2021/11/15	0	0.00	5	39.56	39.55	-5	1,202	-0.42%
2021/11/12	26	40.60	0	0.00	40.00	26	1,177	2.21%
2021/11/11	2	40.88	1	40.75	41.15	1	1,117	0.09%
2021/11/10	0	0.00	1	39.65	39.25	-1	1,050	-0.10%
2021/11/09	29	40.53	14	40.85	40.05	15	1,006	1.49%
2021/11/08	0	41.05	0	0.00	40.25	0	975	0.00%
2021/11/05	8	40.63	3	40.80	40.80	5	933	0.54%
2021/11/04	2	39.98	27	39.96	39.90	-25	871	-2.87%
2021/11/03	26	39.65	0	0.00	40.15	26	860	3.02%
2021/11/02	5	39.60	0	0.00	39.05	5	823	0.61%
2021/10/28	0	0.00	11	38.87	38.85	-11	769	-1.43%
2021/10/27	1	39.35	0	0.00	39.30	1	741	0.13%
2021/10/25	5	38.20	0	0.00	38.00	5	684	0.73%
2021/10/20	10	38.25	0	0.00	38.40	10	679	1.47%
2021/10/19	5	37.30	5	37.20	37.20	0	648	0.00%
2021/10/18	5	37.30	0	0.00	37.00	5	651	0.77%
2021/10/15	0	0.00	10	37.05	37.05	-10	662	-1.51%
2021/10/14	0	0.00	28	36.77	36.95	-28	670	-4.17%
2021/10/08	18	37.32	0	0.00	37.25	18	696	2.58%
2021/10/07	10	36.35	0	0.00	36.85	10	719	1.39%
2021/10/04	0	0.00	1	35.05	34.70	-1	747	-0.13%
2021/09/27	10	36.60	0	0.00	36.60	10	928	1.08%
2021/09/24	1	36.15	0	0.00	36.15	1	956	0.10%
2021/09/23	0.1	35.50	0	0.00	35.65	0.1	971	0.01%
2021/09/13	0	0.00	1	35.85	35.75	-1	1,076	-0.09%
2021/09/07	0	0.00	1	35.45	35.70	-1	1,191	-0.08%
2021/09/01	2	37.20	0	0.00	37.45	2	1,233	0.16%
2021/08/23	1	35.75	0	0.00	36.10	1	1,539	0.06%
2021/08/19	1	35.80	0	0.00	35.65	1	1,573	0.06%
2021/08/12	10	36.25	0	0.00	36.55	10	1,683	0.59%
2021/07/30	0	0.00	9	37.80	37.85	-9	2,323	-0.39%
2021/07/29	0	0.00	1	37.70	37.85	-1	2,470	-0.04%
2021/07/28	0	0.00	20	37.63	37.70	-20	2,546	-0.79%
2021/07/26	30	38.72	21	38.70	38.70	9	3,011	0.30%
2021/07/23	0	0.00	2	38.35	38.60	-2	3,458	-0.06%
2021/07/21	0	0.00	2	37.40	37.85	-2	4,333	-0.05%
2021/07/19	20	38.50	15	38.60	38.60	5	4,664	0.11%
2021/07/15	10	38.45	11	38.45	38.45	-1	5,114	-0.02%
2021/07/14	10	38.05	10	38.57	38.55	0	5,139	0.00%
2021/07/13	2	37.85	0	0.00	37.75	2	5,159	0.04%
2021/07/12	3	37.97	3	38.12	38.00	0	5,161	0.00%
2021/07/09	0	0.00	1	37.90	38.15	-1	5,188	-0.02%
2021/07/08	5	38.17	5	38.40	38.30	0	5,300	0.00%
2021/07/07	4	39.73	0	0.00	39.50	4	5,324	0.08%
2021/07/05	7	40.38	1	40.25	40.30	6	5,836	0.10%
2021/07/02	11	40.06	0	0.00	39.65	11	6,078	0.18%
2021/07/01	0	0.00	1	40.30	39.80	-1	6,136	-0.02%
2021/06/30	1	39.95	0	0.00	39.95	1	6,180	0.02%
2021/06/29	4	40.01	0	0.00	39.95	4	6,448	0.06%
2021/06/25	7	40.75	0	0.00	40.30	7	6,595	0.11%
2021/06/22	4	39.65	0	0.00	39.60	4	6,746	0.06%
2021/06/18	1	41.05	5	41.50	40.85	-4	6,749	-0.06%
2021/06/16	1	41.60	1	41.85	41.00	0	6,829	0.00%
2021/06/07	0	0.00	20	39.74	40.30	-20	6,854	-0.29%
2021/06/04	0	0.00	5	40.20	40.20	-5	6,848	-0.07%
2021/06/03	20	41.20	0	0.00	41.05	20	6,836	0.29%
2021/06/02	3	41.50	1	42.25	41.50	2	6,834	0.03%
2021/06/01	0	0.00	2	42.40	42.95	-2	6,761	-0.03%
2021/05/27	2	40.00	4	40.10	40.00	-2	6,728	-0.03%
2021/05/25	0	0.00	3	41.00	40.25	-3	6,811	-0.04%
2021/05/24	3	39.22	1	39.65	39.40	2	7,005	0.03%
2021/05/20	0	0.00	1	39.35	38.05	-1	7,219	-0.01%
2021/05/19	1	39.00	0	0.00	39.15	1	7,246	0.01%
2021/05/17	24	36.25	25	36.40	36.00	-1	7,207	-0.01%
2021/05/14	3	39.10	0	0.00	38.50	3	7,172	0.04%
2021/05/13	0	0.00	4	38.74	38.70	-4	7,120	-0.06%
2021/05/12	0	0.00	8	39.81	38.80	-8	7,061	-0.11%
2021/05/11	2	41.38	3	42.40	41.50	-1	6,932	-0.01%
2021/05/10	0	0.00	4	45.11	44.95	-4	6,810	-0.06%
2021/05/07	2	46.28	0	0.00	46.15	2	6,793	0.03%
2021/05/06	3	45.23	6	44.08	45.45	-3	6,772	-0.04%
2021/05/05	0	0.00	1	47.15	45.85	-1	6,641	-0.02%
2021/05/04	6	46.71	16	48.24	46.90	-10	6,655	-0.15%
2021/05/03	11	52.05	5	50.74	50.60	6	6,480	0.09%
2021/04/29	13	54.75	10	53.02	54.00	3	6,268	0.05%
2021/04/28	20	51.37	18	51.54	51.50	2	5,914	0.03%
2021/04/27	26	52.49	16	52.12	52.90	10	5,973	0.17%
2021/04/26	11	49.74	7	50.61	51.30	4	5,286	0.08%
2021/04/23	1	46.85	0	0.00	46.70	1	5,025	0.02%
2021/04/22	8	47.66	1	47.70	47.40	7	4,985	0.14%
2021/04/21	6	47.05	42	47.94	48.10	-36	4,755	-0.76%
2021/04/20	1	44.70	8	45.70	45.15	-7	4,552	-0.15%
2021/04/19	3	44.75	5	44.65	45.00	-2	4,541	-0.04%
2021/04/16	4	45.39	0	0.00	45.45	4	4,530	0.09%
2021/04/15	1	44.95	1	45.30	45.65	0	4,546	0.00%
2021/04/14	5	44.71	1	45.00	44.60	4	4,524	0.09%
2021/04/13	11	46.99	78	47.09	45.70	-67	4,463	-1.50%
2021/04/12	43	47.44	51	47.86	47.85	-8	4,439	-0.18%
2021/04/09	65	46.88	41	46.70	47.00	24	4,321	0.56%
2021/04/08	8	46.09	6	45.51	47.95	2	3,936	0.05%
2021/04/07	23	42.18	0	0.00	43.60	23	3,677	0.63%
2021/04/06	10	42.70	22	42.71	42.60	-12	3,617	-0.33%
2021/04/01	7	44.00	3	44.47	43.00	4	3,565	0.11%
2021/03/31	5	41.90	0	0.00	42.60	5	3,299	0.15%
2021/03/30	10	42.34	5	42.35	41.90	5	3,258	0.15%
2021/03/29	6	41.32	4	41.49	41.50	2	3,283	0.06%
2021/03/26	0	41.33	0	0.00	40.95	0	3,408	0.00%
2021/03/25	46	40.92	5	40.77	40.65	41	3,407	1.20%
2021/03/24	2	39.90	24	39.94	39.90	-22	3,341	-0.66%
2021/03/23	2	40.25	16	40.05	40.10	-14	3,351	-0.42%
2021/03/22	6	40.83	105	40.93	40.85	-99	3,334	-2.97%	大賣/
2021/03/19	5	40.90	2	40.90	40.75	3	3,311	0.09%
2021/03/18	1	40.80	8	40.29	40.25	-7	3,315	-0.21%
2021/03/17	0	0.00	7	40.27	40.15	-7	3,410	-0.21%
2021/03/16	5	40.03	5	40.09	40.00	0	3,691	0.00%
2021/03/11	31	39.01	0	0.00	39.20	31	3,802	0.82%
2021/03/08	13	39.33	5	39.05	39.10	8	3,831	0.21%
2021/03/05	3	38.63	0	0.00	38.50	3	3,848	0.08%
2021/03/04	3	39.22	0	0.00	38.80	3	3,866	0.08%
2021/03/02	4	40.10	0	0.00	39.20	4	3,861	0.10%
2021/02/26	10	39.84	9	40.20	40.35	1	3,836	0.03%
2021/02/25	2	40.30	1	40.50	40.25	1	3,854	0.03%
2021/02/24	53	42.13	3	41.25	40.65	50	3,851	1.30%
2021/02/23	4	41.45	3	40.75	43.50	1	3,745	0.03%
2021/02/22	20	39.40	0	0.00	39.55	20	3,669	0.55%
2021/02/19	1	39.00	0	0.00	39.40	1	3,735	0.03%
2021/02/18	20	38.60	0	0.00	38.45	20	3,809	0.52%
2021/02/04	0	0.00	2	37.93	37.95	-2	3,987	-0.05%
2021/02/02	0	0.00	2	38.30	38.00	-2	4,051	-0.05%
2021/02/01	2	38.40	0	0.00	38.20	2	4,040	0.05%
2021/01/28	2	39.70	0	0.00	39.05	2	4,029	0.05%
2021/01/26	0	0.00	2	39.65	39.40	-2	3,960	-0.05%
2021/01/21	0	0.00	2	39.55	39.95	-2	3,807	-0.05%
2021/01/20	4	39.74	14	39.83	39.00	-10	3,713	-0.27%
2021/01/19	1	38.70	0	0.00	39.00	1	3,502	0.03%
2021/01/18	3	37.62	2	37.58	38.10	1	3,471	0.03%
2021/01/15	0	0.00	80	37.65	37.60	-80	3,453	-2.32%
2021/01/14	3	38.28	12	38.25	38.25	-9	3,435	-0.26%
2021/01/12	7	38.05	7	38.45	37.60	0	3,429	0.00%
2021/01/11	20	38.10	0	0.00	38.05	20	3,405	0.59%
2021/01/07	0	0.00	2	39.28	39.35	-2	3,387	-0.06%
2021/01/06	27	39.84	0	0.00	39.10	27	3,407	0.79%
2021/01/05	73	39.31	0	0.00	39.95	73	3,387	2.16%
2020/12/30	1	38.85	0	0.00	38.90	1	3,372	0.03%
2020/12/25	0	0.00	3	39.00	39.10	-3	3,359	-0.09%
2020/12/24	0	0.00	1	39.15	38.85	-1	3,353	-0.03%
2020/12/22	4	39.85	5	39.67	37.60	-1	3,260	-0.03%
2020/12/15	0	0.00	4	39.33	39.00	-4	3,211	-0.12%
2020/12/14	0	0.00	1	40.30	40.20	-1	3,235	-0.03%
2020/12/11	6	40.53	4	41.11	39.70	2	3,239	0.06%
2020/12/10	20	40.70	71	41.05	41.50	-51	3,150	-1.62%
2020/12/09	8	38.68	9	39.64	40.25	-1	2,888	-0.03%
2020/12/07	2	39.08	0	0.00	38.25	2	2,954	0.07%
2020/12/04	0	0.00	8	38.85	38.85	-8	3,010	-0.27%
2020/12/03	0	0.00	4	38.55	38.55	-4	3,028	-0.13%
2020/12/02	0	0.00	1	38.65	38.55	-1	3,094	-0.03%
2020/11/30	2	39.50	3	39.17	39.50	-1	3,244	-0.03%
2020/11/27	0	0.00	10	38.85	38.75	-10	3,330	-0.30%
2020/11/26	20	38.55	0	0.00	38.60	20	3,480	0.57%
2020/11/25	0	0.00	1	39.10	38.50	-1	3,684	-0.03%
2020/11/24	9	38.67	0	0.00	38.45	9	3,766	0.24%
2020/11/23	37	38.96	0	0.00	38.80	37	3,884	0.95%
2020/11/20	38	39.08	39	39.69	39.45	-1	4,026	-0.02%
2020/11/19	3	39.25	101	39.09	39.55	-98	4,407	-2.22%	大賣/
2020/11/17	48	36.23	1	36.40	36.10	47	5,086	0.92%
2020/11/16	3	37.53	0	0.00	37.65	3	5,514	0.05%
2020/11/13	0	0.00	1	37.75	38.00	-1	5,769	-0.02%
2020/11/12	7	38.62	9	38.50	38.20	-2	5,849	-0.03%
2020/11/10	29	37.45	0	0.00	37.20	29	5,700	0.51%
2020/10/30	1	36.50	7	36.05	36.05	-6	5,884	-0.10%
2020/10/14	4	37.95	4	37.88	37.75	0	6,469	0.00%
2020/10/13	8	36.76	4	36.90	38.00	4	6,484	0.06%
2020/10/12	0	0.00	1	36.85	36.45	-1	6,496	-0.02%
2020/10/08	0	0.00	11	37.65	37.00	-11	6,540	-0.17%
2020/10/07	6	36.57	0	0.00	36.60	6	6,534	0.09%
2020/10/05	0	0.00	1	37.05	37.00	-1	6,697	-0.01%
2020/09/28	4	35.79	0	0.00	36.15	4	6,934	0.06%
2020/09/25	0	0.00	6	36.16	35.05	-6	6,999	-0.09%
2020/09/24	5	36.74	1	36.50	36.50	4	7,014	0.06%
2020/09/23	0	0.00	1	38.15	37.45	-1	7,053	-0.01%
2020/09/22	0	0.00	5	37.31	38.25	-5	7,063	-0.07%
2020/09/21	7	38.19	2	38.30	37.95	5	7,059	0.07%
2020/09/18	1	38.90	11	38.90	38.75	-10	7,118	-0.14%
2020/09/17	21	38.59	0	0.00	38.55	21	7,215	0.29%
2020/09/16	2	39.23	0	0.00	39.00	2	7,713	0.03%
2020/09/14	0	0.00	7	39.61	39.85	-7	7,713	-0.09%
2020/09/11	4	40.01	3	40.10	39.30	1	7,851	0.01%
2020/09/10	6	40.70	10	40.77	40.45	-4	7,835	-0.05%
2020/09/09	6	40.08	3	40.20	40.00	3	8,010	0.04%
2020/09/08	18	40.10	7	40.83	40.95	11	8,363	0.13%
2020/09/07	15	40.56	1	41.05	40.00	14	8,563	0.16%
2020/09/04	33	41.58	3	41.92	41.60	30	9,341	0.32%
2020/09/03	11	41.70	13	41.96	41.65	-2	9,317	-0.02%
2020/09/02	2	42.73	1	42.80	43.00	1	9,204	0.01%
2020/09/01	15	42.49	28	42.94	42.45	-13	9,089	-0.14%
2020/08/31	8	43.23	4	42.03	43.90	4	8,929	0.04%
2020/08/28	23	41.79	13	42.42	41.00	10	8,733	0.11%
2020/08/27	17	42.69	8	42.63	42.80	9	8,647	0.10%
2020/08/26	10	43.00	2.5	43.23	43.50	7.5	8,502	0.09%
2020/08/25	19	42.65	29	42.77	43.10	-10	8,357	-0.12%
2020/08/24	16	41.56	22	42.15	42.95	-6	7,871	-0.08%
2020/08/21	7	38.05	17	38.13	39.05	-10	7,301	-0.14%
2020/08/20	8	37.31	25	37.26	35.50	-17	6,979	-0.24%
2020/08/19	25	35.99	62	36.00	36.05	-37	6,532	-0.57%
2020/08/18	5	34.49	4	34.74	34.65	1	6,278	0.02%
2020/08/17	1	33.65	1	33.55	33.45	0	6,175	0.00%
2020/08/13	2	34.20	3	33.68	33.20	-1	6,184	-0.02%
2020/08/12	0	0.00	4	32.80	33.80	-4	6,205	-0.06%
2020/08/11	2	34.43	1	34.40	33.50	1	6,195	0.02%
2020/08/10	4	34.90	0	0.00	34.60	4	6,221	0.06%
2020/08/07	1	34.60	0	0.00	34.70	1	6,292	0.02%
2020/08/06	0	0.00	1	35.05	34.65	-1	6,272	-0.02%
2020/08/05	2	35.35	12	35.32	35.30	-10	6,262	-0.16%
2020/08/04	27	35.72	31	35.25	35.85	-4	6,249	-0.06%
2020/08/03	0	0.00	3	36.00	36.00	-3	6,015	-0.05%
2020/07/31	1	32.70	1	33.20	32.75	0	5,937	0.00%
2020/07/30	1	32.55	0	0.00	32.90	1	6,048	0.02%
2020/07/29	3	31.95	3	31.22	31.95	0	6,089	0.00%
2020/07/28	1	31.45	3	32.03	30.20	-2	6,121	-0.03%
2020/07/27	1	31.55	0	0.00	31.50	1	6,178	0.02%
2020/07/24	0	0.00	2	33.23	32.65	-2	6,503	-0.03%
2020/07/23	1	33.90	0	0.00	33.90	1	6,700	0.01%
2020/07/22	1	33.40	1	34.00	34.05	0	6,698	0.00%
2020/07/21	2	33.10	1	33.30	33.20	1	6,661	0.02%
2020/07/20	2	32.43	2	32.50	32.30	0	6,638	0.00%
2020/07/17	6	32.48	3	33.30	32.20	3	6,611	0.05%
2020/07/15	0	0.00	5	35.81	35.35	-5	6,546	-0.08%
2020/07/14	0	0.00	1	35.80	35.85	-1	6,506	-0.02%
2020/07/13	2	35.68	3	35.95	35.75	-1	6,478	-0.02%
2020/07/10	4	35.15	1	34.75	34.70	3	6,414	0.05%
2020/07/09	6	35.95	13	35.62	35.65	-7	6,335	-0.11%
2020/07/08	1	35.15	0	0.00	34.75	1	6,228	0.02%
2020/07/07	5	35.24	0	0.00	34.55	5	6,208	0.08%
2020/07/06	1	34.75	11	34.66	34.90	-10	6,274	-0.16%
2020/07/03	0	0.00	2	34.40	34.50	-2	6,281	-0.03%
2020/07/02	0	0.00	8	34.01	34.15	-8	6,238	-0.13%
2020/07/01	1	34.15	21	34.07	33.75	-20	6,197	-0.32%
2020/06/30	8	33.84	1	33.90	33.95	7	6,164	0.11%
2020/06/29	24	34.38	4	33.34	33.75	20	6,150	0.33%
2020/06/24	4	33.68	91	33.66	33.60	-87	6,046	-1.44%
2020/06/23	153	34.54	21	34.53	34.50	132	5,946	2.22%	大買/鉅額交易
2020/06/18	16	26.94	8	27.43	27.90	8	5,373	0.15%
2020/06/17	0	0.00	8	26.03	26.25	-8	5,211	-0.15%
2020/06/16	7	25.85	3	25.15	25.60	4	5,102	0.08%
2020/06/15	23	24.31	20.9	24.30	24.00	2.1	4,913	0.04%
2020/06/12	11	26.09	11	26.34	26.30	0	4,498	0.00%
2020/06/11	138.9	27.50	168	27.32	27.30	-29.1	4,282	-0.68%	大買/大賣/
2020/06/10	1	26.05	0	0.00	26.05	1	3,449	0.03%
2020/06/04	1	35.60	3	35.72	35.50	-2	3,538	-0.06%
2020/06/02	5	35.45	0	0.00	35.20	5	3,510	0.14%
2020/06/01	1	35.80	0	0.00	35.85	1	3,489	0.03%
2020/05/29	0	0.00	3	34.93	36.80	-3	3,433	-0.09%
2020/05/27	7	35.48	0	0.00	35.05	7	3,406	0.21%
2020/05/26	2	36.08	1	36.65	35.45	1	3,419	0.03%
2020/05/25	1	34.00	0	0.00	34.65	1	3,318	0.03%
2020/05/20	0	0.00	1	33.85	34.30	-1	3,294	-0.03%
2020/05/19	4	34.13	0	0.00	34.00	4	3,292	0.12%
2020/05/15	1	34.70	7	35.71	34.70	-6	3,301	-0.18%
2020/05/14	5	35.31	20	35.79	35.10	-15	3,294	-0.46%
2020/05/13	5	34.50	0	0.00	34.75	5	3,204	0.16%
2020/05/12	0	0.00	3	35.05	34.85	-3	3,219	-0.09%
2020/05/11	15	34.80	5	34.68	34.50	10	3,219	0.31%
2020/05/08	0	0.00	7	35.46	35.35	-7	3,171	-0.22%
2020/05/06	8	36.47	3	36.90	35.40	5	3,159	0.16%
2020/05/05	0	0.00	4	35.66	36.10	-4	3,052	-0.13%
2020/05/04	1	35.50	7	35.62	35.55	-6	3,019	-0.20%
2020/04/30	10	35.59	83	35.37	35.35	-73	2,980	-2.45%
2020/04/29	97	36.65	12	37.54	36.20	85	2,924	2.91%
2020/04/28	7	34.40	5	35.00	35.00	2	2,631	0.08%
2020/04/27	0	0.00	2	31.90	31.85	-2	2,476	-0.08%
2020/04/24	2	31.58	8	31.69	31.70	-6	2,484	-0.24%
2020/04/23	0	0.00	5	31.70	31.60	-5	2,544	-0.20%
2020/04/21	1	31.10	1	30.90	30.90	0	2,898	0.00%
2020/04/16	0	0.00	1	32.70	32.45	-1	3,128	-0.03%
2020/04/15	0	0.00	4	31.70	31.80	-4	3,308	-0.12%
2020/04/14	0	0.00	1	32.05	31.70	-1	3,747	-0.03%
2020/04/13	0	0.00	1	31.70	31.70	-1	3,740	-0.03%
2020/04/09	15	31.03	1	31.00	30.80	14	3,728	0.38%
2020/04/08	2	30.68	0	0.00	30.30	2	3,630	0.06%
2020/04/07	2	28.45	1	28.70	28.75	1	3,574	0.03%
2020/04/06	0	0.00	1	27.65	28.00	-1	3,616	-0.03%
2020/04/01	0	0.00	2	27.10	27.35	-2	3,818	-0.05%
2020/03/31	1	27.10	0	0.00	27.00	1	3,816	0.03%
2020/03/30	0	0.00	4	26.41	26.80	-4	3,795	-0.11%
2020/03/26	1	25.50	0	0.00	25.50	1	3,773	0.03%
2020/03/25	1	25.90	0	0.00	25.20	1	3,773	0.03%
2020/03/24	0	0.00	1	24.80	24.80	-1	3,748	-0.03%
2020/03/23	0	0.00	1	24.00	23.75	-1	3,741	-0.03%
2020/03/20	1	23.00	1	23.25	23.30	0	3,727	0.00%
2020/03/19	2	22.05	0	0.00	21.20	2	3,730	0.05%
2020/03/18	0	0.00	2	24.25	23.45	-2	3,724	-0.05%
2020/03/17	0	0.00	1	23.45	22.65	-1	3,725	-0.03%
2020/03/13	1	24.30	0	0.00	25.20	1	3,744	0.03%
2020/03/12	1	28.50	0	0.00	26.95	1	3,699	0.03%
2020/03/11	7	29.66	13	30.52	29.60	-6	3,667	-0.16%
2020/03/10	1	29.10	0	0.00	29.70	1	3,673	0.03%
2020/03/09	1	30.00	0	0.00	30.00	1	3,644	0.03%
2020/03/06	0	0.00	1	31.60	31.55	-1	3,634	-0.03%
2020/03/05	0	0.00	1	32.05	31.80	-1	3,723	-0.03%
2020/03/03	2	31.70	2	31.73	31.50	0	3,863	0.00%
2020/03/02	1	30.60	1	31.05	30.80	0	3,909	0.00%
2020/02/27	3	31.48	0	0.00	31.20	3	3,990	0.08%
2020/02/19	2	33.25	1.5	33.17	33.10	0.5	3,974	0.01%
2020/02/18	5	34.40	13	34.57	33.30	-8	3,980	-0.20%
2020/02/17	2	33.73	0	0.00	33.70	2	3,981	0.05%
2020/02/14	1	32.70	0	0.00	32.85	1	3,977	0.03%
2020/02/13	0	0.00	2	32.93	32.35	-2	4,016	-0.05%
2020/02/12	1	32.60	0	0.00	32.65	1	4,070	0.02%
2020/02/10	2	31.70	10	32.01	31.50	-8	4,063	-0.20%
2020/02/07	4	32.15	0	0.00	32.00	4	4,079	0.10%
2020/02/05	11	32.65	3	32.95	32.60	8	4,111	0.19%
2020/02/04	3	32.73	0	0.00	32.60	3	4,123	0.07%
2020/02/03	3	32.52	2	32.90	32.65	1	4,226	0.02%
2020/01/31	1	32.15	8	32.05	33.25	-7	4,260	-0.16%
2020/01/30	7	31.75	11	31.30	31.25	-4	4,379	-0.09%
2020/01/20	0	0.00	4	34.61	34.70	-4	4,417	-0.09%
2020/01/17	1	35.20	1	34.90	35.00	0	4,515	0.00%
2020/01/16	5	35.41	9	35.30	35.60	-4	4,855	-0.08%
2020/01/15	7	35.30	2	35.75	34.70	5	5,171	0.10%
2020/01/14	3	32.77	2	33.15	33.40	1	5,076	0.02%
2020/01/13	2.5	32.16	0	0.00	32.20	2.5	5,014	0.05%
2020/01/10	2	30.75	0	0.00	30.50	2	4,919	0.04%
2020/01/09	20	30.50	5	30.10	30.45	15	4,821	0.31%
2020/01/08	18	30.54	10	29.70	30.00	8	4,622	0.17%
2020/01/07	5	32.95	2	32.95	32.95	3	4,187	0.07%
2020/01/03	8	40.73	2	41.45	40.65	6	4,180	0.14%
2020/01/02	5	41.80	0	0.00	41.75	5	4,145	0.12%
2019/12/30	1	42.65	1	42.25	42.20	0	4,130	0.00%
2019/12/27	0	0.00	14	42.53	42.65	-14	4,072	-0.34%
2019/12/25	0	0.00	1	40.25	40.00	-1	3,891	-0.03%
2019/12/24	2	41.18	0	0.00	40.50	2	3,938	0.05%
2019/12/19	0	0.00	2	40.20	40.00	-2	3,944	-0.05%
2019/12/18	1	39.85	0	0.00	39.90	1	3,977	0.03%
2019/12/17	2	39.88	0	0.00	39.95	2	3,994	0.05%
2019/12/16	3	39.98	0	0.00	40.15	3	4,028	0.07%
2019/12/13	1	39.70	0	0.00	39.70	1	4,096	0.02%
2019/12/12	3	40.80	0	0.00	40.65	3	4,091	0.07%
2019/12/11	1	41.10	1	41.45	41.55	0	4,140	0.00%
2019/12/10	1	41.05	0	0.00	40.90	1	4,127	0.02%
2019/12/09	0	0.00	7	41.55	41.00	-7	4,242	-0.17%
2019/12/04	0	0.00	1	40.50	40.60	-1	4,459	-0.02%
2019/12/03	1	40.25	2	40.00	40.05	-1	4,836	-0.02%
2019/12/02	2	40.60	5	40.06	40.55	-3	4,846	-0.06%
2019/11/28	4	41.33	4	41.30	41.15	0	4,805	0.00%
2019/11/27	0	0.00	5	40.44	40.40	-5	4,805	-0.10%
2019/11/26	0	0.00	15	40.12	40.40	-15	4,781	-0.31%
2019/11/25	0	0.00	2	39.13	39.30	-2	4,726	-0.04%
2019/11/22	0	0.00	2	38.50	38.45	-2	4,748	-0.04%
2019/11/20	2	38.10	0	0.00	38.10	2	4,817	0.04%
2019/11/19	1	38.40	0	0.00	38.35	1	4,941	0.02%
2019/11/18	4	38.85	1	39.00	38.55	3	5,047	0.06%
2019/11/15	2	38.88	1	38.75	38.50	1	5,139	0.02%
2019/11/12	14	39.00	10	38.83	38.95	4	5,152	0.08%
2019/11/11	0	0.00	1	38.80	38.45	-1	5,165	-0.02%
2019/11/08	2	37.73	4	37.18	37.70	-2	5,118	-0.04%
2019/11/07	4	36.75	0	0.00	37.00	4	5,154	0.08%
2019/11/06	5	36.82	1	37.05	36.60	4	5,201	0.08%
2019/11/05	2	37.13	2	37.65	36.70	0	5,262	0.00%
2019/11/04	3	37.63	0	0.00	37.45	3	5,350	0.06%
2019/11/01	0	0.00	2	37.50	37.50	-2	5,445	-0.04%
2019/10/31	1	36.50	7	37.72	37.80	-6	5,524	-0.11%
2019/10/30	7	36.43	16	36.46	36.30	-9	5,454	-0.17%
2019/10/29	20	36.93	2	36.25	36.80	18	5,455	0.33%
2019/10/28	4	39.23	2	39.50	39.00	2	5,473	0.04%
2019/10/25	2	39.90	2	40.10	39.65	0	5,471	0.00%
2019/10/24	12	39.80	15	39.63	41.05	-3	5,478	-0.05%
2019/10/23	14	43.15	11	44.10	41.40	3	5,367	0.06%
2019/10/22	7	45.24	10	45.04	46.00	-3	5,026	-0.06%
2019/10/21	8	43.66	0	0.00	43.85	8	4,938	0.16%
2019/10/18	0	0.00	1	43.15	43.00	-1	5,052	-0.02%
2019/10/16	1	42.65	1	43.25	42.35	0	5,257	0.00%
2019/10/15	1	42.65	0	0.00	42.95	1	5,417	0.02%
2019/10/14	1	42.80	0	0.00	42.40	1	5,622	0.02%
2019/10/04	0	0.00	1	43.90	43.05	-1	6,461	-0.02%
2019/10/03	1	43.55	0	0.00	43.65	1	6,491	0.02%
2019/10/02	2	43.10	1	43.35	43.75	1	6,527	0.02%
2019/10/01	1	42.45	1	42.55	42.45	0	6,582	0.00%
2019/09/27	5	42.03	1	42.75	42.00	4	6,642	0.06%
2019/09/26	2	43.83	1	43.75	43.35	1	6,647	0.02%
2019/09/23	4	44.26	0	0.00	44.25	4	6,855	0.06%
2019/09/20	0	0.00	3	43.35	43.70	-3	6,881	-0.04%
2019/09/19	0	0.00	5	44.00	43.60	-5	6,915	-0.07%
2019/09/18	1	43.30	5	43.60	43.55	-4	7,006	-0.06%
2019/09/17	1	44.90	0	0.00	44.90	1	7,016	0.01%
2019/09/16	4	45.65	0	0.00	45.45	4	7,356	0.05%
2019/09/12	3	45.07	0	0.00	45.20	3	7,546	0.04%
2019/09/11	10	44.92	23	44.90	44.45	-13	7,626	-0.17%
2019/09/10	7	46.54	6	46.78	46.55	1	7,663	0.01%
2019/09/09	0	0.00	2	46.88	47.45	-2	7,696	-0.03%
2019/09/06	26	46.33	2	47.85	46.40	24	7,652	0.31%
2019/09/05	9	47.26	34	47.09	46.90	-25	7,579	-0.33%
2019/09/04	2	44.60	0	0.00	44.65	2	7,246	0.03%
2019/09/03	24	44.83	9	45.11	44.15	15	7,304	0.21%
2019/09/02	5	43.94	14	44.04	44.65	-9	7,324	-0.12%
2019/08/30	0	0.00	4	44.15	43.85	-4	7,329	-0.05%
2019/08/29	1	43.55	0	0.00	43.95	1	7,358	0.01%
2019/08/28	0	0.00	1	44.25	43.55	-1	7,402	-0.01%
2019/08/27	0	0.00	2	44.00	43.95	-2	7,480	-0.03%
2019/08/26	3	42.98	0	0.00	42.85	3	7,664	0.04%
2019/08/23	21	44.10	22	44.45	44.10	-1	7,698	-0.01%
2019/08/22	21	45.16	1	45.35	43.65	20	7,756	0.26%
2019/08/21	2	45.10	3	44.57	44.70	-1	7,866	-0.01%
2019/08/20	1	44.30	0	0.00	44.00	1	7,865	0.01%
2019/08/16	1	42.40	2	42.70	42.40	-1	7,938	-0.01%
2019/08/15	1	40.70	1	41.50	41.55	0	7,967	0.00%
2019/08/14	1	42.45	0	0.00	41.60	1	8,171	0.01%
2019/08/12	2	42.85	0	0.00	42.45	2	8,650	0.02%
2019/08/08	4	41.93	0	0.00	42.10	4	8,804	0.05%
2019/08/07	1	41.10	0	0.00	40.80	1	9,146	0.01%
2019/08/06	1	40.35	6	39.80	40.25	-5	9,373	-0.05%
2019/08/05	8	41.21	7	41.14	40.75	1	9,511	0.01%
2019/08/02	9	43.58	6	42.90	42.80	3	9,501	0.03%
2019/08/01	2	45.50	0	0.00	45.50	2	9,520	0.02%
2019/07/31	5	46.14	1	46.40	46.40	4	9,604	0.04%
2019/07/30	5	45.50	3	46.78	45.90	2	9,658	0.02%
2019/07/29	0	0.00	1	48.35	48.60	-1	9,590	-0.01%
2019/07/26	6	48.47	5	48.93	49.15	1	9,597	0.01%
2019/07/25	12	48.16	9	48.35	48.70	3	9,792	0.03%
2019/07/24	1	47.10	0	0.00	47.10	1	9,714	0.01%
2019/07/23	2	48.00	6	46.85	46.65	-4	9,926	-0.04%
2019/07/22	8	47.91	11	47.81	47.95	-3	9,989	-0.03%
2019/07/19	1	46.00	2	46.25	46.00	-1	9,961	-0.01%
2019/07/18	3	47.57	7	47.40	46.10	-4	10,043	-0.04%
2019/07/17	6	48.02	1	48.35	48.45	5	10,097	0.05%
2019/07/16	15	49.40	5	49.46	48.40	10	10,083	0.10%
2019/07/15	14	48.05	8	48.76	50.30	6	10,169	0.06%
2019/07/12	1	45.70	2	45.73	45.80	-1	10,249	-0.01%
2019/07/11	8	45.09	8	45.01	45.15	0	10,490	0.00%
2019/07/03	2	44.30	0	0.00	44.35	2	11,692	0.02%
2019/07/02	0	0.00	1	44.65	44.50	-1	11,736	-0.01%
2019/07/01	1	45.10	2	45.20	44.85	-1	11,777	-0.01%
2019/06/28	0	0.00	1	44.15	44.05	-1	11,683	-0.01%
2019/06/27	1	44.20	2	44.13	43.80	-1	11,795	-0.01%
2019/06/26	2	43.38	0	0.00	43.80	2	12,025	0.02%
2019/06/25	4	44.54	3	44.83	43.60	1	12,042	0.01%
2019/06/24	3	43.55	0	0.00	43.85	3	11,977	0.03%
2019/06/21	4	45.10	28	43.81	44.20	-24	11,959	-0.20%
2019/06/20	21	42.98	2	43.75	44.70	19	11,764	0.16%
2019/06/19	0	0.00	5	41.37	41.20	-5	11,551	-0.04%
2019/06/18	4	39.50	2	39.80	39.45	2	11,472	0.02%
2019/06/17	4	40.64	2	40.45	40.45	2	11,408	0.02%
2019/06/14	5	43.05	2	41.83	41.70	3	11,385	0.03%
2019/06/13	3	42.57	3	42.85	42.50	0	11,401	0.00%
2019/06/12	1	42.75	1	42.20	42.50	0	11,506	0.00%
2019/06/11	6	42.61	4	42.76	42.20	2	11,842	0.02%
2019/06/10	5	43.19	6	42.93	43.50	-1	11,953	-0.01%
2019/06/06	1	41.30	0	0.00	41.35	1	12,041	0.01%
2019/06/05	3	43.58	2	42.40	42.40	1	12,111	0.01%
2019/06/03	2	42.53	4	42.70	43.50	-2	12,301	-0.02%
2019/05/31	4	41.75	23	42.80	42.80	-19	12,515	-0.15%
2019/05/30	4	40.70	3	40.60	40.85	1	12,530	0.01%
2019/05/29	3	39.77	2	39.94	40.10	1	12,587	0.01%
2019/05/28	4	41.16	5	41.38	41.15	-1	12,585	-0.01%
2019/05/27	3	39.63	5	39.35	39.80	-2	12,481	-0.02%
2019/05/24	7	41.69	7	41.69	40.60	0	12,513	0.00%
2019/05/22	9	42.43	8	42.40	41.95	1	12,597	0.01%
2019/05/21	21	42.90	14	42.45	43.20	7	12,584	0.06%
2019/05/20	7	41.90	1	42.15	41.25	6	12,428	0.05%
2019/05/17	8	44.77	8	46.98	44.00	0	12,155	0.00%
2019/05/16	30	49.55	9	49.44	47.60	21	11,976	0.18%
2019/05/15	12	50.74	9	50.26	49.85	3	11,898	0.03%
2019/05/14	6	50.20	4	50.90	52.40	2	11,712	0.02%
2019/05/13	6	48.08	7	48.26	49.05	-1	11,985	-0.01%
2019/05/10	3	52.57	7	51.23	51.40	-4	11,760	-0.03%
2019/05/09	8	52.93	5	51.96	52.40	3	11,801	0.03%
2019/05/08	7	54.37	4	53.35	53.90	3	11,664	0.03%
2019/05/07	8	53.48	11	54.55	54.30	-3	11,520	-0.03%
2019/05/06	25	53.06	22	52.64	52.20	3	11,380	0.03%
2019/05/03	2	55.50	2	54.90	54.70	0	11,257	0.00%
2019/05/02	6	56.42	4	55.68	55.70	2	11,136	0.02%
2019/04/30	3	52.20	22	54.25	56.80	-19	10,804	-0.18%
2019/04/29	19	53.07	11	54.46	52.00	8	10,578	0.08%
2019/04/26	3	52.10	4	53.35	54.00	-1	10,292	-0.01%
2019/04/25	14	54.49	2.2	54.37	54.00	11.8	10,127	0.12%
2019/04/24	4	54.78	4	55.45	55.50	0	10,022	0.00%
2019/04/23	4	54.55	4	54.63	54.00	0	9,892	0.00%
2019/04/22	6	56.43	6	56.92	57.70	0	9,728	0.00%
2019/04/19	8	58.56	5	58.32	58.00	3	9,591	0.03%
2019/04/18	8.2	55.60	7	56.59	56.10	1.2	9,266	0.01%
2019/04/17	1	54.70	7	54.60	52.70	-6	8,770	-0.07%
2019/04/16	3	52.40	5	54.08	54.10	-2	8,323	-0.02%
2019/04/15	4	51.56	1	51.90	51.50	3	8,062	0.04%
2019/04/12	8	48.42	3	48.18	48.15	5	7,662	0.07%
2019/04/11	7	46.12	12	47.19	47.90	-5	7,218	-0.07%
2019/04/10	3	42.92	23	43.55	43.55	-20	6,772	-0.30%
2019/04/09	16	42.30	4	43.34	41.65	12	6,609	0.18%
2019/04/08	9	43.24	1	42.60	42.60	8	6,517	0.12%
2019/04/02	0	0.00	2	41.70	41.30	-2	6,276	-0.03%
2019/04/01	4	41.28	4	41.40	41.30	0	6,208	0.00%
2019/03/29	5	41.80	5	41.95	41.55	0	6,042	0.00%
2019/03/26	0	0.00	1	40.00	39.80	-1	5,579	-0.02%
2019/03/25	6	40.05	3	40.18	39.15	3	5,495	0.05%
2019/03/22	0	0.00	2.2	42.91	42.05	-2.2	5,309	-0.04%
2019/03/21	0	42.55	1	42.70	42.80	-1	5,244	-0.02%
2019/03/20	1	42.90	0	0.00	42.85	1	5,184	0.02%
2019/03/19	4	41.50	0	0.00	41.40	4	5,081	0.08%
2019/03/18	0	0.00	1	41.55	41.35	-1	5,023	-0.02%
2019/03/15	6	42.14	21	42.50	42.25	-15	4,934	-0.30%
2019/03/14	24	43.38	9	42.68	42.40	15	4,768	0.31%
2019/03/13	6	47.77	4	47.18	47.00	2	4,369	0.05%
2019/03/12	6	45.91	67	46.14	47.70	-61	4,164	-1.46%
2019/03/11	62.1	45.78	0	0.00	45.30	62.1	3,984	1.56%
2019/03/08	3.1	45.51	2	45.60	45.55	1.1	3,863	0.03%
2019/03/07	5	44.33	4	45.00	45.30	1	3,677	0.03%
2019/03/06	0	0.00	10	44.53	44.25	-10	3,482	-0.29%
2019/03/05	13	44.22	4.1	43.20	43.10	8.9	3,144	0.28%
2019/03/04	0	0.00	10	48.25	47.00	-10	2,885	-0.35%
2019/02/27	0	46.70	7	46.76	46.80	-7	2,746	-0.25%
2019/02/25	5	45.00	1	44.70	46.00	4	2,486	0.16%
2019/02/22	0	43.20	1	43.50	43.35	-1	2,327	-0.04%
2019/02/21	1	41.56	7	41.23	43.35	-6	2,188	-0.27%
2019/02/20	0	39.30	10	39.25	39.45	-10	2,014	-0.50%
2019/02/19	0	0.00	10	38.50	38.10	-10	1,915	-0.52%
2019/02/18	0	37.50	0	0.00	37.70	0	1,826	0.00%
2019/02/15	0	0.00	1	37.20	37.25	-1	1,766	-0.06%
2019/02/14	2	37.43	2	37.90	38.00	0	1,693	0.00%
2019/02/13	11	37.62	3	36.73	37.00	8	1,549	0.52%
2019/02/12	4	34.26	17	35.48	36.55	-13	1,324	-0.98%
2019/01/30	0	0.00	3	29.77	30.45	-3	665	-0.45%
2019/01/24	0	0.00	10	27.25	27.20	-10	478	-2.09%
2019/01/15	2	27.00	5	27.27	27.00	-3	413	-0.73%
2019/01/14	0	0.00	1	26.90	27.15	-1	374	-0.27%
2019/01/11	5	26.20	0	0.00	25.95	5	325	1.54%
2018/12/27	0	0.00	1	23.75	23.70	-1	325	-0.31%
2018/12/12	1	24.45	0	0.00	24.45	1	334	0.30%
2018/12/03	1	24.05	0	0.00	24.10	1	350	0.29%
2018/11/30	1	23.55	0	0.00	23.55	1	339	0.29%
2018/11/26	0	0.00	1	22.85	22.85	-1	339	-0.29%
2018/11/23	0	0.00	8	22.90	22.75	-8	341	-2.34%
2018/11/22	0	0.00	6	23.20	22.80	-6	341	-1.76%
2018/11/19	0	0.00	24	23.40	23.40	-24	345	-6.95%
2018/11/16	0	0.00	14	23.40	23.25	-14	344	-4.06%
2018/10/16	0	0.00	1	21.30	20.90	-1	454	-0.22%
2018/10/11	53	20.41	0	0.00	20.40	53	455	11.63%
2018/10/08	0	0.00	0.2	22.95	22.85	-0.2	425	-0.05%
2018/10/02	10	23.95	0	0.00	23.95	10	422	2.37%
2018/09/10	1	23.70	0	0.00	23.60	1	531	0.19%
2018/09/07	1	24.70	0	0.00	24.85	1	534	0.19%
2018/08/20	5	25.00	0	0.00	24.80	5	1,134	0.44%
2018/08/14	1	25.60	0	0.00	25.85	1	1,140	0.09%
2018/08/09	0	0.00	4	26.75	26.85	-4	1,133	-0.35%
2018/08/07	1.2	27.57	3	27.50	27.35	-1.8	1,132	-0.16%
2018/08/06	0	0.00	2	27.10	27.15	-2	1,131	-0.18%
2018/08/03	3	26.75	0	0.00	26.85	3	1,137	0.26%
2018/08/02	2	26.80	0	0.00	26.50	2	1,137	0.18%
2018/07/30	1	26.00	0	0.00	26.05	1	1,138	0.09%
2018/07/26	0	0.00	2	26.25	26.25	-2	1,136	-0.18%
2018/07/18	4	27.30	0	0.00	27.25	4	1,137	0.35%
2018/07/12	1	26.95	0	0.00	27.05	1	1,161	0.09%
2018/07/03	1	27.50	0	0.00	27.50	1	1,277	0.08%
2018/06/26	1	28.40	0	0.00	28.45	1	1,486	0.07%
2018/06/20	0	0.00	2	28.90	28.75	-2	1,558	-0.13%
2018/06/19	1	29.60	3	29.55	29.40	-2	1,557	-0.13%
2018/06/15	2	30.25	0	0.00	30.00	2	1,566	0.13%
2018/06/13	0	0.00	3	32.02	31.05	-3	1,555	-0.19%
2018/06/11	2	30.38	0	0.00	30.40	2	1,486	0.13%
2018/06/08	4	31.35	3	31.52	31.20	1	1,481	0.07%
2018/06/07	4	31.81	4	32.10	31.65	0	1,478	0.00%
2018/06/06	4	31.14	4	31.74	32.20	0	1,449	0.00%
2018/06/05	2	29.90	1	29.85	30.70	1	1,328	0.08%
2018/05/28	0	0.00	2	29.00	28.90	-2	1,200	-0.17%
2018/05/21	1	27.25	0	0.00	27.25	1	1,190	0.08%
2018/05/14	3	27.95	1	28.10	28.10	2	1,304	0.15%
2018/05/07	0	0.00	2	28.05	28.05	-2	1,310	-0.15%
2018/04/24	2	27.60	0	0.00	27.60	2	1,422	0.14%
2018/04/20	0	0.00	1	28.70	28.35	-1	1,433	-0.07%
2018/04/16	0	0.00	2	28.05	27.80	-2	1,454	-0.14%
2018/04/10	1	29.80	1	29.90	29.00	0	1,670	0.00%
2018/04/09	2	28.95	12	29.25	28.40	-10	1,620	-0.62%
2018/04/03	1	28.70	1	28.95	28.95	0	1,598	0.00%
2018/04/02	0	0.00	4	28.05	27.90	-4	1,555	-0.26%
2018/03/31	1	27.85	0	0.00	27.85	1	1,553	0.06%
2018/03/30	5	28.68	1	28.60	28.15	4	1,548	0.26%
2018/03/29	3	28.13	6	27.98	28.10	-3	1,491	-0.20%
2018/03/27	0	0.00	5	26.50	26.70	-5	1,423	-0.35%
2018/03/26	4	26.03	1	27.10	26.75	3	1,456	0.21%
2018/03/23	2	25.30	1	25.50	25.15	1	1,413	0.07%
2018/03/22	11	26.32	7	26.00	26.00	4	1,404	0.28%
2018/03/21	0	0.00	3	26.45	26.50	-3	1,400	-0.21%
2018/03/19	4	27.29	0	0.00	27.20	4	1,375	0.29%
2018/03/16	2	27.60	0	0.00	27.50	2	1,372	0.15%
2018/03/15	5	27.95	0	0.00	27.95	5	1,370	0.36%
2018/03/13	5	27.49	0	0.00	27.40	5	1,368	0.37%
2018/02/26	1	28.20	1	29.00	29.00	0	1,863	0.00%
2018/02/23	1	27.75	0	0.00	27.75	1	1,875	0.05%
2018/02/08	2	27.45	0	0.00	27.55	2	1,960	0.10%
2018/02/07	0	0.00	1	29.00	28.25	-1	2,011	-0.05%
2018/02/06	3	28.17	4	28.23	28.25	-1	2,017	-0.05%
2018/02/05	2	30.83	0	0.00	30.95	2	1,987	0.10%
2018/02/01	2	31.85	0	0.00	31.65	2	2,031	0.10%
2018/01/31	0	0.00	1	31.75	32.00	-1	2,026	-0.05%
2018/01/30	1	32.00	3	32.48	32.00	-2	2,026	-0.10%
2018/01/29	0	0.00	2	32.75	32.75	-2	2,020	-0.10%
2018/01/26	3	32.88	0	0.00	33.10	3	2,016	0.15%
2018/01/24	1	31.65	0	0.00	31.60	1	1,972	0.05%
2018/01/23	5	32.04	0	0.00	31.80	5	1,966	0.25%
2018/01/17	1	31.40	0	0.00	31.45	1	2,027	0.05%
2018/01/16	1	32.00	0	0.00	31.85	1	2,057	0.05%
2018/01/08	1	34.70	2	34.65	33.50	-1	2,066	-0.05%
2018/01/04	5	32.55	6	33.08	33.55	-1	1,890	-0.05%
2018/01/03	0	0.00	0.4	31.90	31.90	-0.4	1,884	-0.02%