廣明 (6188)-富邦-竹東券商分點個股進出

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
98.8
漲跌
▼1.2
漲幅
-1.20%
成交量
1,833張
產業
上櫃電腦及週邊類股
644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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0.2	101.50	26	98.28	98.80	-25.8	3,502	-0.74%
2024/12/12	0	0.00	0	101.50	100.00	0	3,486	0.00%
2024/12/10	1	99.20	2	98.10	97.80	-1	3,469	-0.03%
2024/12/09	2	102.00	0	0.00	99.80	2	3,471	0.06%
2024/12/06	0	0.00	3	101.66	102.00	-3	3,446	-0.09%
2024/12/05	0	0.00	1	99.10	98.90	-1	3,370	-0.03%
2024/12/04	0	0.00	1	97.90	98.20	-1	3,367	-0.03%
2024/11/19	5	92.60	6	93.75	94.50	-1	3,750	-0.03%
2024/11/18	2	92.55	2	92.20	91.30	0	3,860	0.00%
2024/11/12	0	0.00	5	96.00	96.00	-5	4,413	-0.11%
2024/11/06	3	97.47	2	97.30	97.80	1	4,596	0.02%
2024/11/05	3.1	99.07	1	99.30	97.50	2.1	4,701	0.04%
2024/11/01	0	0.00	0	95.80	97.20	0	4,849	0.00%
2024/10/28	1	97.40	1	97.60	97.40	0	5,035	0.00%
2024/10/25	2	98.95	0	0.00	99.30	2	5,061	0.04%
2024/10/24	1	99.90	7	99.29	99.00	-6	5,110	-0.12%
2024/10/23	0	0.00	2	101.00	101.00	-2	5,133	-0.04%
2024/10/22	0	0.00	2	101.00	101.50	-2	5,167	-0.04%
2024/10/21	4	101.50	0	0.00	101.50	4	5,233	0.08%
2024/10/18	5	101.00	0	0.00	101.00	5	5,266	0.09%
2024/10/17	4	102.50	0	0.00	102.50	4	5,261	0.08%
2024/10/16	1	101.50	1	100.00	100.00	0	5,244	0.00%
2024/10/15	5	100.20	9	99.30	100.00	-4	5,232	-0.08%
2024/10/14	6	97.55	3	97.30	97.80	3	5,224	0.06%
2024/10/11	1	97.50	5	98.32	97.60	-4	5,281	-0.08%
2024/10/09	10	98.35	0	0.00	97.00	10	5,394	0.19%
2024/10/07	2	102.25	0	0.00	102.50	2	5,631	0.04%
2024/10/04	0	0.00	3	100.33	100.50	-3	5,786	-0.05%
2024/10/01	2	104.00	1	106.50	103.00	1	5,885	0.02%
2024/09/30	1	107.00	1	105.50	104.50	0	6,154	0.00%
2024/09/27	6	109.42	4.2	107.16	106.50	1.8	6,245	0.03%
2024/09/26	6	109.75	5	108.40	106.00	1	6,191	0.02%
2024/09/25	14.1	110.62	17.2	109.85	113.00	-3.2	6,272	-0.05%
2024/09/24	0	0.00	0.3	104.44	104.00	-0.3	6,129	0.00%
2024/09/23	0	0.00	7	102.50	102.00	-7	6,041	-0.12%
2024/09/20	3	103.33	5	103.22	102.00	-2	6,047	-0.03%
2024/09/19	10	98.00	12	97.72	98.00	-2	5,966	-0.03%
2024/09/18	1	96.20	2	96.60	95.20	-1	5,991	-0.02%
2024/09/16	0	0.00	2	94.90	95.00	-2	6,056	-0.03%
2024/09/12	1	93.60	1	92.90	92.90	0	6,384	0.00%
2024/09/11	1	92.04	1	89.90	92.00	0	6,426	0.00%
2024/09/10	1	90.50	3	90.60	89.40	-2	6,497	-0.03%
2024/09/06	0	0.00	7	93.23	93.20	-7	6,788	-0.10%
2024/09/04	0	0.00	0	94.43	94.60	0	7,233	0.00%
2024/09/03	0	0.00	1	98.02	98.00	-1	7,348	-0.01%
2024/08/30	3	99.20	0	0.00	99.50	3	7,932	0.04%
2024/08/28	0	101.00	2	100.50	100.00	-2	9,436	-0.02%
2024/08/27	1	103.00	3	102.50	102.50	-2	10,256	-0.02%
2024/08/26	0	0.00	1	99.20	98.50	-1	10,638	-0.01%
2024/08/23	0	99.80	0	0.00	101.50	0	11,104	0.00%
2024/08/22	1	102.50	1	102.50	100.50	0	12,077	0.00%
2024/08/21	0	0.00	2	102.00	101.00	-2	12,771	-0.02%
2024/08/20	5	107.08	6	105.75	104.00	-1	13,318	-0.01%
2024/08/19	16	107.31	17.1	105.99	107.00	-1.1	14,305	-0.01%
2024/08/16	11.1	101.04	6	99.77	104.50	5.1	15,272	0.03%
2024/08/15	3	95.80	4	95.68	95.40	-1	15,824	-0.01%
2024/08/14	0	0.00	1	96.40	96.40	-1	16,220	-0.01%
2024/08/13	1	94.30	0	0.00	94.30	1	16,349	0.01%
2024/08/09	7	94.94	5	95.80	94.10	2	16,785	0.01%
2024/08/08	2.1	92.77	0	0.00	91.70	2.1	16,830	0.01%
2024/08/07	0	0.00	3	94.18	94.70	-3	16,808	-0.02%
2024/08/06	2	85.85	0	0.00	86.10	2	16,756	0.01%
2024/08/05	1	92.42	6	92.13	89.60	-5	16,770	-0.03%
2024/08/02	0	0.00	2	101.75	99.50	-2	17,069	-0.01%
2024/08/01	3	104.17	12	105.67	105.00	-9	17,357	-0.05%
2024/07/31	1	100.00	0	0.00	99.90	1	17,260	0.01%
2024/07/30	1	97.00	1	101.50	101.50	0	17,278	0.00%
2024/07/29	1	102.50	0	0.00	97.50	1	17,269	0.01%
2024/07/26	1	97.80	3	98.67	98.20	-2	17,259	-0.01%
2024/07/23	1	103.00	2	103.50	102.50	-1	17,307	-0.01%
2024/07/22	12	101.17	3	102.33	101.00	9	17,559	0.05%
2024/07/19	2	106.25	2	106.00	103.50	0	17,738	0.00%
2024/07/17	3	109.00	0	0.00	108.50	3	17,942	0.02%
2024/07/16	1	108.50	2	108.75	108.50	-1	17,952	-0.01%
2024/07/15	4	110.25	5	110.70	110.00	-1	17,983	-0.01%
2024/07/12	7	111.57	0	0.00	111.00	7	17,980	0.04%
2024/07/11	10	114.55	5	114.30	114.00	5	17,982	0.03%
2024/07/10	13.2	113.94	11.5	113.76	117.00	1.7	17,958	0.01%
2024/07/09	5	111.40	4.1	111.85	110.00	1	17,902	0.01%
2024/07/08	8	116.19	5	113.60	114.00	3	17,986	0.02%
2024/07/05	5	116.60	10.5	115.88	118.00	-5.5	17,895	-0.03%
2024/07/04	4	116.25	10.1	116.49	114.50	-6.1	17,807	-0.03%
2024/07/03	6	111.42	12	111.88	112.00	-6	17,976	-0.03%
2024/07/02	15	110.23	3.1	110.16	110.00	12	18,163	0.07%
2024/07/01	14	113.68	10	113.95	112.00	4	18,101	0.02%
2024/06/28	2	108.00	8	110.88	111.00	-6	17,727	-0.03%
2024/06/27	0	0.00	1	101.00	101.00	-1	17,562	-0.01%
2024/06/26	2	104.75	1	104.00	103.50	1	17,689	0.01%
2024/06/25	2.1	100.83	4.1	101.73	103.00	-1.9	17,782	-0.01%
2024/06/24	1	104.00	1	103.00	103.00	0	17,963	0.00%
2024/06/21	2	106.51	1	108.00	106.50	1	18,243	0.01%
2024/06/20	3	107.50	1.2	110.02	110.50	1.8	18,784	0.01%
2024/06/19	8.1	107.07	22.2	104.96	107.50	-14.2	19,086	-0.07%
2024/06/18	1	105.50	3.4	105.90	105.00	-2.4	19,960	-0.01%
2024/06/17	5	106.40	3	107.50	105.50	2	20,036	0.01%
2024/06/14	3	106.33	1	107.00	106.50	2	20,196	0.01%
2024/06/13	5	107.20	17.1	107.27	107.00	-12.1	20,131	-0.06%
2024/06/12	7	107.43	9	106.72	110.50	-2	19,913	-0.01%
2024/06/11	7.4	106.80	49	105.23	107.00	-41.6	19,716	-0.21%
2024/06/07	7	113.21	3	112.83	112.50	4	19,485	0.02%
2024/06/06	3.1	115.40	5	112.50	112.50	-1.9	19,353	-0.01%
2024/06/05	10.2	117.52	19	116.68	115.00	-8.8	19,105	-0.05%
2024/06/04	37.1	121.79	17	120.74	119.00	20.1	18,798	0.11%
2024/06/03	128	129.32	106	131.61	127.00	22	18,359	0.12%	大買/大賣/
2024/05/31	34	123.76	49	125.88	125.00	-15	17,379	-0.09%
2024/05/30	10.1	121.67	18	122.33	120.00	-7.9	16,666	-0.05%
2024/05/29	29	124.36	9	124.11	124.00	20	16,244	0.12%
2024/05/28	69.4	126.78	51	125.28	123.00	18.4	15,746	0.12%
2024/05/27	29	119.40	29	121.38	124.50	0	14,746	0.00%
2024/05/24	25	113.76	8	112.81	113.50	17	14,002	0.12%
2024/05/23	29.2	116.18	42	113.70	111.00	-12.8	13,435	-0.10%
2024/05/22	50	112.99	94.4	114.97	113.00	-44.4	12,362	-0.36%
2024/05/21	25.9	105.65	34	106.26	108.50	-8.1	11,093	-0.07%
2024/05/20	25	99.75	32	99.43	99.70	-7	10,371	-0.07%
2024/05/17	26.5	96.81	21.2	97.25	97.50	5.4	9,970	0.05%
2024/05/16	9.2	96.24	12	94.80	94.00	-2.9	9,823	-0.03%
2024/05/15	24	96.78	10	96.94	95.60	14	9,714	0.14%
2024/05/14	13	94.27	10	94.40	95.30	3	9,394	0.03%
2024/05/13	1	92.10	0	0.00	91.40	1	9,266	0.01%
2024/05/10	6	94.60	5	93.68	93.70	1	9,291	0.01%
2024/05/09	11	94.89	4	94.65	94.80	7	9,235	0.08%
2024/05/08	38	95.38	36	96.31	96.50	2	9,140	0.02%
2024/05/07	16	93.19	18	93.59	93.30	-2	8,791	-0.02%
2024/05/06	3	89.77	2	88.70	88.70	1	8,462	0.01%
2024/05/03	2	89.40	2	88.00	88.10	0	8,431	0.00%
2024/05/02	8	89.21	4	89.20	89.00	4	8,400	0.05%
2024/04/30	6	90.33	5	90.22	90.10	1	8,370	0.01%
2024/04/29	12	91.43	8.1	91.24	91.50	4	8,346	0.05%
2024/04/26	22	93.66	26	93.90	92.00	-4	8,363	-0.05%
2024/04/25	33	91.37	27	92.01	90.20	6	8,176	0.07%
2024/04/24	21	91.36	38	91.48	92.10	-17	7,934	-0.21%
2024/04/23	2	84.00	7	84.57	83.80	-5	7,694	-0.06%
2024/04/22	9	82.59	21	83.74	81.60	-12	7,640	-0.16%
2024/04/19	10	86.86	12	86.44	85.80	-2	7,582	-0.03%
2024/04/17	5	88.90	10	88.60	88.90	-5	7,504	-0.07%
2024/04/16	23	87.00	3	87.07	86.80	20	7,438	0.27%
2024/04/15	27	94.04	7	91.50	91.20	20	7,347	0.27%
2024/04/12	10.1	98.91	4	99.68	97.60	6.1	7,182	0.08%
2024/04/11	3	96.63	14.1	97.19	97.70	-11.1	6,999	-0.16%
2024/04/10	14	98.08	9	97.36	96.80	5	6,918	0.07%
2024/04/09	32	101.74	9	100.03	98.90	23	6,777	0.34%
2024/04/08	5.1	97.84	24	103.72	104.50	-18.9	6,255	-0.30%
2024/04/02	11	99.31	0.1	98.70	98.40	10.9	6,075	0.18%
2024/04/01	9.1	99.27	4.1	99.70	98.40	5	5,945	0.08%
2024/03/29	5	98.68	2	97.45	97.10	3	5,736	0.05%
2024/03/28	3	99.37	2	98.00	97.90	1	5,592	0.02%
2024/03/27	4	99.80	2	98.80	98.80	2	5,460	0.04%
2024/03/26	9	99.94	10	100.39	98.20	-1	5,226	-0.02%
2024/03/25	26	104.87	14	104.86	101.00	12	4,925	0.24%
2024/03/22	15	103.13	16	103.81	104.00	-1	4,324	-0.02%
2024/03/21	49.3	101.58	39	102.58	102.50	10.3	3,903	0.26%
2024/03/20	5	96.00	8	96.74	97.00	-3	2,840	-0.11%
2024/03/19	0	0.00	15	84.91	88.20	-15	2,761	-0.54%
2024/03/18	0	0.00	1	79.90	80.20	-1	2,526	-0.04%
2024/03/14	3	78.37	1	79.50	78.80	2	2,526	0.08%
2024/03/13	1	79.00	3	79.87	79.50	-2	2,530	-0.08%
2024/03/12	1	79.30	0	0.00	79.60	1	2,548	0.04%
2024/03/11	1	78.70	0	0.00	78.30	1	2,610	0.04%
2024/03/08	2	77.45	4	78.68	78.00	-2	2,601	-0.08%
2024/03/07	2	80.05	0	0.00	79.60	2	2,562	0.08%
2024/03/06	0	0.00	1	81.60	82.20	-1	2,505	-0.04%
2024/03/05	5	80.90	2	81.05	81.60	3	2,458	0.12%
2024/03/04	2	79.15	0	0.00	78.20	2	2,331	0.09%
2024/02/27	0	77.50	0	0.00	76.60	0	2,315	0.00%
2024/02/26	2	77.75	1	77.80	77.80	1	2,294	0.04%
2024/02/23	2	79.90	0	0.00	78.50	2	2,283	0.09%
2024/02/22	1	78.90	1	78.80	78.80	0	2,279	0.00%
2024/02/16	6	78.12	1	78.10	78.70	5	2,299	0.22%
2024/02/15	2	79.50	5	81.50	79.10	-3	2,281	-0.13%
2024/02/05	6	80.25	0	0.00	80.20	6	2,262	0.27%
2024/02/01	1	79.40	0	0.00	78.90	1	2,225	0.04%
2024/01/31	1	79.50	10	79.60	79.90	-9	2,343	-0.38%
2024/01/30	0	0.00	2.1	81.09	81.00	-2.1	2,358	-0.09%
2024/01/29	1	78.80	0	0.00	79.10	1	2,364	0.04%
2024/01/26	15	78.80	0	0.00	79.10	15	2,361	0.64%
2024/01/23	0	0.00	2	81.10	81.20	-2	2,398	-0.08%
2024/01/22	4	82.73	1	82.40	82.40	3	2,381	0.13%
2024/01/19	1	82.40	2	81.00	81.60	-1	2,288	-0.04%
2024/01/18	0.1	77.80	0	0.00	78.40	0.1	2,198	0.00%
2024/01/11	1	78.30	1	78.80	78.80	0	2,273	0.00%
2024/01/04	1	78.50	0	0.00	78.50	1	2,455	0.04%
2023/12/28	1	81.60	2	82.45	83.10	-1	2,484	-0.04%
2023/12/27	0	0.00	0	79.00	79.00	0	2,387	0.00%
2023/12/21	0	0.00	2	80.00	79.80	-2	2,689	-0.07%
2023/12/20	0	0.00	1	78.90	80.00	-1	2,715	-0.04%
2023/12/19	1	80.10	1	78.00	78.00	0	2,723	0.00%
2023/12/15	0	0.00	1	78.40	78.30	-1	2,807	-0.04%
2023/12/14	1	80.70	1	79.70	79.80	0	2,836	0.00%
2023/12/12	5	76.80	10	76.50	76.20	-5	2,856	-0.18%
2023/12/07	5	78.70	0	0.00	78.70	5	3,005	0.17%
2023/12/06	0	0.00	1.1	80.81	80.60	-1.1	3,097	-0.04%
2023/12/04	0	0.00	0.1	79.50	78.40	-0.1	3,261	0.00%
2023/11/29	0	0.00	2.1	78.49	78.60	-2.1	3,429	-0.06%
2023/11/27	0.1	76.60	0	0.00	76.20	0.1	3,687	0.00%
2023/11/21	0	0.00	2	80.45	79.00	-2	4,124	-0.05%
2023/11/20	1	79.40	11	79.05	79.50	-10	4,334	-0.23%
2023/11/16	1.1	77.18	1	76.60	77.50	0.1	4,603	0.00%
2023/11/15	1.1	77.15	3	77.40	77.40	-1.9	4,700	-0.04%
2023/11/10	2	74.45	0	0.00	74.20	2	5,581	0.04%
2023/11/09	1	75.10	3	75.73	75.80	-2	5,833	-0.03%
2023/11/08	1	78.40	2	76.00	76.70	-1	6,228	-0.02%
2023/11/07	3	73.70	0	0.00	73.10	3	6,402	0.05%
2023/11/03	1	71.60	2	72.20	71.50	-1	6,925	-0.01%
2023/10/31	6	69.34	1	71.30	68.30	5	8,285	0.06%
2023/10/27	1	72.20	0	0.00	71.60	1	9,276	0.01%
2023/10/24	0	0.00	1	73.00	73.50	-1	10,865	-0.01%
2023/10/23	0	0.00	1	72.00	71.40	-1	11,665	-0.01%
2023/10/20	3	71.03	0	0.00	71.60	3	12,450	0.02%
2023/10/19	1	72.70	0	0.00	73.20	1	13,301	0.01%
2023/10/18	8	73.05	0	0.00	72.30	8	13,747	0.06%
2023/10/17	5	75.50	0	0.00	75.50	5	13,995	0.04%
2023/10/16	0	78.30	0	0.00	77.00	0	14,446	0.00%
2023/10/13	0	80.20	0	0.00	78.60	0	15,300	0.00%
2023/10/11	0.1	81.77	0	0.00	80.40	0.1	16,135	0.00%
2023/10/06	2	84.95	0	0.00	83.40	2	16,790	0.01%
2023/10/05	0	0.00	1	83.70	83.70	-1	17,274	-0.01%
2023/10/03	5	86.70	1	86.10	86.00	4	17,576	0.02%
2023/10/02	7	88.21	10	87.74	88.10	-3	17,706	-0.02%
2023/09/28	2	83.45	2	84.95	83.10	0	17,717	0.00%
2023/09/27	0	81.30	0	0.00	82.20	0	17,875	0.00%
2023/09/26	0	0.00	11	83.64	81.80	-11	18,378	-0.06%
2023/09/25	3	82.07	1	83.10	83.00	2	18,780	0.01%
2023/09/22	2	80.55	1	80.40	81.90	1	19,050	0.01%
2023/09/21	6	79.50	7	80.79	80.10	-1	19,115	-0.01%
2023/09/20	12	81.83	0	0.00	81.80	12	19,381	0.06%
2023/09/19	2	81.81	0	0.00	81.40	2	19,879	0.01%
2023/09/18	0	83.60	0	0.00	82.40	0	20,145	0.00%
2023/09/15	0	0.00	7	85.37	84.90	-7	20,188	-0.03%
2023/09/14	6	85.33	1	85.40	84.90	5	20,204	0.02%
2023/09/12	1	85.30	0	0.00	85.00	1	20,271	0.00%
2023/09/11	6	84.83	0	0.00	84.20	6	20,356	0.03%
2023/09/08	6.5	87.62	4	88.60	87.70	2.5	20,321	0.01%
2023/09/07	14	90.86	0	0.00	90.10	14	20,259	0.07%
2023/09/06	16	92.66	13	91.69	91.20	3	20,282	0.01%
2023/09/05	3	92.30	3	92.50	91.80	0	20,369	0.00%
2023/09/04	0	0.00	1	93.10	93.10	-1	20,553	0.00%
2023/09/01	25	96.75	22	95.24	94.50	3	20,677	0.01%
2023/08/31	1	94.60	1	96.30	98.20	0	20,691	0.00%
2023/08/30	8	95.81	2	94.60	93.80	6	20,605	0.03%
2023/08/29	5	94.00	0	0.00	95.30	5	20,782	0.02%
2023/08/25	4	98.78	6	99.03	98.80	-2	21,483	-0.01%
2023/08/24	13	105.42	1	102.50	101.50	12	21,824	0.05%
2023/08/23	2	103.75	3	104.17	104.00	-1	21,785	0.00%
2023/08/22	22	108.25	23	104.28	104.00	-1	21,705	0.00%
2023/08/21	7	103.93	26	104.02	105.00	-19	21,539	-0.09%
2023/08/18	10	105.50	11	104.27	103.00	-1	21,420	0.00%
2023/08/17	9	109.33	17.1	108.60	109.50	-8.1	21,153	-0.04%
2023/08/16	31	103.82	18	104.33	106.50	13	20,815	0.06%
2023/08/15	21	103.95	20	102.55	102.00	1	20,556	0.00%
2023/08/14	17	101.55	15	101.92	99.90	2	20,299	0.01%
2023/08/11	47.1	100.61	42	100.19	99.10	5.1	19,881	0.03%
2023/08/10	18	98.36	18	99.11	97.50	0	19,595	0.00%
2023/08/09	17	106.38	17	106.38	104.50	0	19,261	0.00%
2023/08/08	34	109.38	32	108.52	109.50	2	19,042	0.01%
2023/08/07	7	108.57	9	109.28	112.50	-2	18,504	-0.01%
2023/08/04	13	101.95	14	103.32	102.50	-1	18,029	-0.01%
2023/08/02	41.1	100.63	25	100.18	99.70	16.1	17,690	0.09%
2023/08/01	11	102.17	8	102.25	102.50	3	17,099	0.02%
2023/07/31	42	111.05	10	114.25	107.50	32	16,670	0.19%
2023/07/28	6	115.17	14	115.43	119.00	-8	16,120	-0.05%
2023/07/27	51	118.82	8	118.13	115.00	43	15,729	0.27%
2023/07/26	22.6	116.83	19	117.89	117.50	3.6	15,062	0.02%
2023/07/25	30.3	118.51	48	120.59	121.50	-17.7	14,243	-0.12%
2023/07/24	28	106.57	216.3	110.05	110.50	-188.3	13,443	-1.40%	大賣/鉅額交易
2023/07/21	58	97.36	57	97.06	100.50	1	12,590	0.01%
2023/07/20	32	95.99	22	94.73	95.00	10	12,146	0.08%
2023/07/19	51	98.71	44	94.97	93.40	7	11,865	0.06%
2023/07/18	70	105.08	65	100.34	98.80	5	11,506	0.04%
2023/07/17	8	98.95	4	101.25	103.50	4	10,634	0.04%
2023/07/14	18	89.14	19	92.47	94.20	-1	10,327	-0.01%
2023/07/13	48.1	88.24	87	88.69	85.70	-38.9	9,791	-0.40%
2023/07/12	42	84.56	40	84.57	84.50	2	9,092	0.02%
2023/07/11	17	81.78	17	81.24	81.20	0	8,627	0.00%
2023/07/10	4	78.83	6	79.22	78.10	-2	8,402	-0.02%
2023/07/07	15	79.89	18.1	80.30	79.00	-3.1	8,428	-0.04%
2023/07/06	28.1	80.55	0.1	80.20	81.10	28	8,249	0.34%
2023/07/05	5.1	81.41	6.1	80.54	80.60	-1	8,067	-0.01%
2023/07/04	16.1	82.27	17	82.61	83.50	-0.9	7,834	-0.01%
2023/07/03	44	79.47	11	78.58	79.40	33	7,335	0.45%
2023/06/30	115	74.89	10	74.53	74.20	105	6,909	1.52%	大買/鉅額交易
2023/06/29	8	70.29	2	70.35	71.30	6	6,632	0.09%
2023/06/28	25	72.50	16	71.34	70.60	9	6,543	0.14%
2023/06/27	33	75.20	21	74.17	70.00	12	6,297	0.19%
2023/06/26	12	74.82	20	76.82	77.30	-8	5,795	-0.14%
2023/06/21	22	69.11	21	69.93	70.30	1	5,549	0.02%
2023/06/20	11	67.55	8	67.90	67.60	3	5,525	0.05%
2023/06/19	0	69.10	1	68.82	68.70	-1	5,554	-0.02%
2023/06/16	0	70.15	3	69.61	70.20	-3	5,611	-0.05%
2023/06/15	3	70.90	5	70.40	70.60	-2	5,533	-0.04%
2023/06/14	4	69.60	1	68.70	68.80	3	5,405	0.06%
2023/06/13	12	68.77	0	0.00	68.40	12	5,364	0.22%
2023/06/12	13	68.04	0	0.00	67.60	13	5,308	0.24%
2023/06/09	0	0.00	1	67.80	67.60	-1	5,233	-0.02%
2023/06/08	31	67.09	16	67.13	65.40	15	5,131	0.29%
2023/06/07	8	71.91	0	0.00	72.70	8	4,958	0.16%
2023/06/06	10	70.50	0	0.00	70.70	10	4,808	0.21%
2023/06/05	1	72.00	0	0.00	71.20	1	4,753	0.02%
2023/06/02	10	72.00	2	72.10	71.70	8	4,701	0.17%
2023/06/01	21	70.82	228	71.40	71.60	-207	4,505	-4.59%	大賣/鉅額交易
2023/05/31	6	66.10	68	68.02	70.00	-62	3,946	-1.57%
2023/05/30	13	62.97	5	64.38	63.70	8	3,706	0.22%
2023/05/29	0	0.00	5	60.16	62.40	-5	3,288	-0.15%
2023/05/26	1	57.70	1	58.30	56.80	0	3,137	0.00%
2023/05/25	1	56.00	0	0.00	57.10	1	3,166	0.03%
2023/05/24	0	0.00	1	56.20	56.10	-1	3,175	-0.03%
2023/05/22	0	0.00	1	56.10	56.80	-1	3,170	-0.03%
2023/05/19	1	55.00	0	0.00	55.00	1	3,120	0.03%
2023/05/09	1	53.10	0	0.00	53.00	1	3,348	0.03%
2023/05/02	1	54.90	0	0.00	55.00	1	3,518	0.03%
2023/04/27	0	0.00	2	53.60	53.50	-2	3,525	-0.06%
2023/04/24	0	0.00	2	54.35	54.60	-2	3,568	-0.06%
2023/04/21	7	54.84	0	0.00	52.80	7	3,566	0.20%
2023/04/20	8	57.91	0	0.00	57.20	8	3,431	0.23%
2023/04/19	2	59.30	3	59.33	59.00	-1	3,396	-0.03%
2023/04/18	0	0.00	2	58.75	58.30	-2	3,353	-0.06%
2023/04/14	2	57.60	0	0.00	57.40	2	3,303	0.06%
2023/04/13	3	58.37	1	59.10	58.90	2	3,246	0.06%
2023/04/12	3	59.50	6	59.92	59.30	-3	3,205	-0.09%
2023/04/11	1	57.50	0	0.00	58.00	1	3,061	0.03%
2023/03/29	0	0.00	5	57.80	57.40	-5	2,922	-0.17%
2023/03/28	1	57.20	0	57.50	57.40	1	2,912	0.03%
2023/03/23	1	58.20	0	0.00	57.20	1	2,719	0.04%
2023/03/22	0	0.00	2	56.70	57.60	-2	2,662	-0.08%
2023/03/21	2	56.10	24	55.40	55.70	-22	2,579	-0.85%
2023/03/16	0	0.00	5	51.70	52.00	-5	2,357	-0.21%
2023/03/08	7	53.61	0	0.00	53.50	7	2,067	0.34%
2023/03/06	2	53.90	2	54.00	53.90	0	1,952	0.00%
2023/03/03	0	0.00	9	52.93	52.50	-9	1,877	-0.48%
2023/03/01	0	0.00	1	50.30	50.60	-1	1,728	-0.06%
2023/02/23	0	0.00	3	49.83	50.00	-3	1,577	-0.19%
2023/02/22	0	0.00	7	49.11	49.50	-7	1,512	-0.46%
2023/02/20	0	0.00	2	48.20	48.05	-2	1,440	-0.14%
2023/02/16	0	47.60	0	0.00	47.55	0	1,411	0.00%
2023/02/14	3	47.95	5	48.20	47.85	-2	1,329	-0.15%
2023/02/13	0	0.00	13	47.72	47.85	-13	1,314	-0.99%
2023/02/10	17	47.21	0	0.00	47.00	17	1,293	1.31%
2023/02/09	0	0.00	12	47.28	47.30	-12	1,228	-0.98%
2023/02/08	0	0.00	5	46.90	46.70	-5	1,176	-0.43%
2023/02/06	3	46.03	10	46.24	46.15	-7	1,077	-0.65%
2023/02/03	0	0.00	1	45.00	44.95	-1	981	-0.10%
2023/02/02	0	0.00	2	44.50	44.75	-2	948	-0.21%
2023/02/01	0	0.00	1	44.70	44.75	-1	918	-0.11%
2023/01/31	0	0.00	23	44.39	44.60	-23	897	-2.56%
2023/01/13	0	0.00	12	42.86	42.85	-12	781	-1.54%
2023/01/12	0	0.00	20	42.75	42.70	-20	744	-2.69%
2023/01/11	5	42.00	5	42.00	41.80	0	686	0.00%
2023/01/10	2	40.85	0	0.00	40.95	2	656	0.30%
2023/01/05	0	0.00	12	40.81	40.65	-12	703	-1.70%
2022/12/30	34	40.01	0	0.00	40.15	34	734	4.63%
2022/12/29	39	39.71	0	0.00	39.90	39	739	5.28%
2022/12/22	12	40.46	0	0.00	40.60	12	777	1.54%
2022/12/15	0	0.00	7	42.26	41.95	-7	835	-0.84%
2022/12/14	0	0.00	4	41.83	41.85	-4	824	-0.49%
2022/12/13	0	0.00	1	41.30	41.25	-1	815	-0.12%
2022/12/12	0	0.00	2	40.75	41.10	-2	814	-0.25%
2022/12/06	10	41.00	1	41.15	40.75	9	823	1.09%
2022/12/05	0	0.00	6	42.00	41.50	-6	818	-0.73%
2022/12/01	3	41.13	0	0.00	41.05	3	826	0.36%
2022/11/30	10	41.00	0	0.00	40.95	10	861	1.16%
2022/11/28	0	0.00	1	40.35	40.35	-1	932	-0.11%
2022/11/23	1	39.90	0	0.00	40.00	1	1,204	0.08%
2022/11/17	0	0.00	1	40.45	40.50	-1	1,310	-0.08%
2022/11/16	1	39.80	2	40.28	40.20	-1	1,328	-0.08%
2022/11/15	0	0.00	1	39.95	39.95	-1	1,346	-0.07%
2022/11/14	1	39.90	3	39.95	39.95	-2	1,376	-0.15%
2022/11/11	1	40.05	0	0.00	39.55	1	1,379	0.07%
2022/11/08	3	40.05	0	0.00	39.50	3	1,382	0.22%
2022/11/02	0	0.00	0	38.75	38.70	0	1,459	0.00%
2022/10/13	12	37.65	1	37.90	37.20	11	1,913	0.57%
2022/10/03	8	37.10	0	0.00	37.30	8	2,065	0.39%
2022/09/26	1	38.70	0	0.00	38.05	1	2,367	0.04%
2022/09/14	0	0.00	1	41.20	41.60	-1	2,307	-0.04%
2022/09/12	1	41.70	0	0.00	41.50	1	2,300	0.04%
2022/09/07	1	41.00	0	0.00	41.00	1	2,287	0.04%
2022/09/06	21	41.14	0	0.00	40.85	21	2,276	0.92%
2022/09/05	1	42.80	0	0.00	42.50	1	2,230	0.04%
2022/09/01	1	43.65	0	0.00	43.75	1	2,148	0.05%
2022/08/31	5	44.40	21	44.60	44.30	-16	2,105	-0.76%
2022/08/30	0	0.00	14	44.31	44.65	-14	2,008	-0.70%
2022/08/26	0	0.00	1	42.50	42.55	-1	1,860	-0.05%
2022/08/25	5	42.20	5	41.85	41.75	0	1,827	0.00%
2022/08/22	10	41.60	2	41.55	41.40	8	1,767	0.45%
2022/08/17	0	0.00	1	41.60	41.70	-1	1,706	-0.06%
2022/08/16	0	0.00	0.5	41.27	41.30	-0.5	1,687	-0.03%
2022/08/15	2	41.20	0.5	41.30	41.25	1.5	1,684	0.09%
2022/08/12	2	40.83	0	0.00	41.20	2	1,676	0.12%
2022/08/11	1	41.35	0	0.00	41.15	1	1,653	0.06%
2022/08/10	0	0.00	1	41.15	40.95	-1	1,645	-0.06%
2022/08/09	0	0.00	3.1	41.40	40.90	-3.1	1,640	-0.19%
2022/08/08	0.1	42.35	0	0.00	42.45	0.1	1,584	0.01%
2022/08/02	0	0.00	8	41.73	41.85	-8	1,464	-0.55%
2022/08/01	1	41.45	1	41.35	41.50	0	1,415	0.00%
2022/07/28	0	0.00	1	40.85	40.65	-1	1,394	-0.07%
2022/07/27	1	41.10	1	41.35	41.25	0	1,384	0.00%
2022/07/25	0	0.00	20	40.60	40.60	-20	1,321	-1.51%
2022/07/19	1	42.00	0	0.00	42.30	1	1,197	0.08%
2022/07/15	20	41.00	0	0.00	40.80	20	1,135	1.76%
2022/07/13	0	0.00	5	40.95	40.40	-5	1,081	-0.46%
2022/07/08	12	40.89	4	40.80	40.75	8	1,023	0.78%
2022/07/07	0	0.00	2	40.00	40.50	-2	848	-0.24%
2022/07/01	2	36.35	0	0.00	36.20	2	765	0.26%
2022/06/22	6	37.50	0	0.00	37.35	6	875	0.68%
2022/06/20	6	37.60	0	0.00	37.30	6	977	0.61%
2022/06/09	0	0.00	5	39.80	39.85	-5	1,067	-0.47%
2022/06/08	5	39.55	0	0.00	39.75	5	1,076	0.46%
2022/06/06	0	0.00	1	39.30	38.90	-1	1,080	-0.09%
2022/05/30	0	0.00	2	38.95	39.00	-2	1,176	-0.17%
2022/05/20	6	38.10	0	0.00	38.10	6	1,306	0.46%
2022/05/19	8	37.80	0	0.00	38.05	8	1,325	0.60%
2022/05/16	0	0.00	4	37.48	37.20	-4	1,381	-0.29%
2022/05/10	2	37.83	0	0.00	38.20	2	1,474	0.14%
2022/05/09	2	38.75	0	0.00	38.15	2	1,485	0.13%
2022/05/06	8	39.45	0	0.00	39.70	8	1,484	0.54%
2022/05/05	0	0.00	1	40.60	40.65	-1	1,509	-0.07%
2022/05/03	21	39.83	1	39.85	39.80	20	1,532	1.30%
2022/04/28	4	39.85	0	0.00	39.70	4	1,582	0.25%
2022/04/27	1	39.05	0	0.00	39.45	1	1,601	0.06%
2022/04/25	5	40.50	0	0.00	40.40	5	1,604	0.31%
2022/04/22	0	0.00	15	41.42	41.55	-15	1,626	-0.92%
2022/04/21	1	41.65	7	41.65	41.55	-6	1,659	-0.36%
2022/04/18	0	0.00	1	41.00	40.90	-1	1,725	-0.06%
2022/04/12	0	0.00	5	40.20	40.40	-5	1,903	-0.26%
2022/04/08	5	41.76	0	0.00	41.90	5	2,027	0.25%
2022/03/31	2	43.90	0	0.00	44.00	2	2,665	0.08%
2022/03/30	3	44.50	0	0.00	44.30	3	2,684	0.11%
2022/03/25	9	44.46	0	0.00	44.60	9	2,776	0.32%
2022/03/24	1	44.65	0	0.00	44.90	1	2,830	0.04%
2022/03/23	13	42.94	0	0.00	42.95	13	2,858	0.45%
2022/03/22	2	42.95	0	0.00	43.25	2	2,929	0.07%
2022/03/21	29	43.27	0	0.00	43.30	29	3,177	0.91%
2022/03/18	2	42.90	0	0.00	43.00	2	3,259	0.06%
2022/03/17	2	42.93	1	42.90	42.95	1	3,368	0.03%
2022/03/16	3	42.17	1	42.10	42.25	2	3,524	0.06%
2022/03/15	1	41.80	1	41.65	42.25	0	3,540	0.00%
2022/03/14	4	42.00	0	0.00	42.30	4	3,576	0.11%
2022/03/11	1	41.95	1	42.15	42.20	0	3,623	0.00%
2022/03/10	2	42.75	0	0.00	42.55	2	3,683	0.05%
2022/03/09	2	42.05	0	0.00	42.25	2	3,826	0.05%
2022/03/08	10	41.80	0	0.00	41.60	10	3,877	0.26%
2022/03/04	1	45.50	0	0.00	45.10	1	3,959	0.03%
2022/03/03	2	46.00	0	0.00	45.70	2	3,963	0.05%
2022/02/25	1	44.50	10	44.60	44.05	-9	3,957	-0.23%
2022/02/24	3	45.77	0	0.00	44.10	3	3,948	0.08%
2022/02/22	0	0.00	1	46.60	46.45	-1	3,944	-0.03%
2022/02/21	3	46.85	0	0.00	47.00	3	3,930	0.08%
2022/02/18	1	46.65	0	0.00	46.75	1	3,924	0.03%
2022/02/16	2	46.60	1	46.65	47.10	1	3,954	0.03%
2022/02/14	1	45.80	3	46.02	46.35	-2	4,029	-0.05%
2022/02/11	2	46.68	2	46.70	46.75	0	4,052	0.00%
2022/02/10	2	46.60	3	46.40	46.80	-1	4,072	-0.02%
2022/02/09	3	45.68	0	0.00	46.25	3	4,071	0.07%
2022/02/08	1	45.60	0	0.00	45.85	1	4,115	0.02%
2022/02/07	8	45.11	0	0.00	45.50	8	4,121	0.19%
2022/01/19	1	45.15	0	0.00	45.10	1	4,147	0.02%
2022/01/14	10	44.00	0	0.00	43.85	10	4,130	0.24%
2022/01/07	10	45.00	0	0.00	45.45	10	4,063	0.25%
2022/01/06	10	46.10	2	45.65	46.05	8	4,001	0.20%
2022/01/05	5	46.84	4	47.30	46.85	1	3,927	0.03%
2022/01/03	15	47.38	2	47.30	47.30	13	3,834	0.34%
2021/12/29	0	0.00	6	48.93	48.85	-6	3,661	-0.16%
2021/12/27	7	48.83	3	49.63	49.10	4	3,453	0.12%
2021/12/23	0	0.00	1	46.45	46.35	-1	3,029	-0.03%
2021/12/22	2	45.90	0	0.00	45.80	2	2,974	0.07%
2021/12/21	0	0.00	6	45.50	46.05	-6	2,936	-0.20%
2021/12/20	0	0.00	1	45.50	45.85	-1	2,898	-0.03%
2021/12/17	2	44.83	0	0.00	45.00	2	2,803	0.07%
2021/12/15	1	46.25	9	46.03	46.20	-8	2,596	-0.31%
2021/12/14	0	0.00	1	45.10	45.95	-1	2,332	-0.04%
2021/12/13	0	0.00	2	44.75	44.80	-2	2,210	-0.09%
2021/12/10	8	45.01	8	44.78	45.00	0	2,094	0.00%
2021/12/09	0	0.00	1	43.50	42.80	-1	1,918	-0.05%
2021/12/08	0	0.00	2	43.20	42.80	-2	1,882	-0.11%
2021/12/07	2	43.55	1	43.50	43.15	1	1,834	0.05%
2021/12/06	0	0.00	2	43.50	43.50	-2	1,775	-0.11%
2021/12/03	3	43.08	10	43.05	42.90	-7	1,709	-0.41%
2021/12/02	2	41.55	0	0.00	41.75	2	1,563	0.13%
2021/12/01	2	40.98	3	40.67	41.00	-1	1,507	-0.07%
2021/11/25	0	0.00	3.1	40.27	39.95	-3.1	1,326	-0.23%
2021/11/24	0	0.00	1	40.05	39.90	-1	1,319	-0.08%
2021/11/22	0	0.00	1	40.75	40.40	-1	1,302	-0.08%
2021/11/19	1	40.00	1	40.75	39.80	0	1,282	0.00%
2021/11/18	0	0.00	9	39.63	39.60	-9	1,248	-0.72%
2021/11/17	3	39.75	0	0.00	39.90	3	1,237	0.24%
2021/11/16	0	0.00	0	39.85	39.50	0	1,225	0.00%
2021/11/12	1	40.15	3	40.75	40.00	-2	1,177	-0.17%
2021/11/11	3	39.32	3	40.77	41.15	0	1,117	0.00%
2021/11/10	4	39.51	0	0.00	39.25	4	1,050	0.38%
2021/11/09	4	40.75	0	0.00	40.05	4	1,006	0.40%
2021/11/08	4	40.66	0	0.00	40.25	4	975	0.41%
2021/11/05	0	0.00	1	40.60	40.80	-1	933	-0.11%
2021/11/02	0	0.00	5	39.25	39.05	-5	823	-0.61%
2021/11/01	0	0.00	2	39.00	39.20	-2	798	-0.25%
2021/10/28	3	39.05	1	39.70	38.85	2	769	0.26%
2021/10/26	2	38.90	0	0.00	38.05	2	705	0.28%
2021/10/25	4	38.05	0	0.00	38.00	4	684	0.58%
2021/10/20	0	0.00	1	38.20	38.40	-1	679	-0.15%
2021/10/19	1	37.15	0	0.00	37.20	1	648	0.15%
2021/10/12	0	0.00	2	37.10	37.10	-2	684	-0.29%
2021/10/08	0	0.00	2	37.45	37.25	-2	696	-0.29%
2021/10/07	0	0.00	1	36.75	36.85	-1	719	-0.14%
2021/10/01	0	0.00	1	35.35	35.40	-1	816	-0.12%
2021/09/28	0	0.00	1	36.45	36.35	-1	899	-0.11%
2021/09/23	0	0.00	5	35.50	35.65	-5	971	-0.51%
2021/09/15	1	35.60	0	0.00	35.45	1	1,045	0.10%
2021/09/07	1	35.60	0	0.00	35.70	1	1,191	0.08%
2021/09/06	6	36.83	0	0.00	36.15	6	1,220	0.49%
2021/08/25	0	0.00	1	36.70	36.75	-1	1,410	-0.07%
2021/08/18	2	36.10	0	0.00	36.10	2	1,585	0.13%
2021/08/16	1	35.40	0	0.00	35.10	1	1,636	0.06%
2021/08/11	6	36.65	0	0.00	36.20	6	1,720	0.35%
2021/08/10	0	0.00	1	37.15	36.75	-1	1,760	-0.06%
2021/08/04	0	0.00	10	37.55	37.60	-10	2,073	-0.48%
2021/08/03	0.5	38.00	0	0.00	37.70	0.5	2,205	0.02%
2021/07/30	0	0.00	1	37.80	37.85	-1	2,323	-0.04%
2021/07/29	1	37.80	0	0.00	37.85	1	2,470	0.04%
2021/07/28	2	37.60	0	0.00	37.70	2	2,546	0.08%
2021/07/27	0	0.00	1	38.60	38.60	-1	2,760	-0.04%
2021/07/26	0	0.00	1	38.65	38.70	-1	3,011	-0.03%
2021/07/23	1	38.35	4	38.48	38.60	-3	3,458	-0.09%
2021/07/22	0	0.00	1	38.15	37.80	-1	3,609	-0.03%
2021/07/21	7	37.89	0	0.00	37.85	7	4,333	0.16%
2021/07/20	1	38.15	0	0.00	37.95	1	4,609	0.02%
2021/07/14	2	38.23	0	0.00	38.55	2	5,139	0.04%
2021/07/13	0	0.00	1	37.70	37.75	-1	5,159	-0.02%
2021/07/07	2	39.80	1	39.75	39.50	1	5,324	0.02%
2021/06/30	0	0.00	4	39.85	39.95	-4	6,180	-0.06%
2021/06/25	0	0.00	1	40.35	40.30	-1	6,595	-0.02%
2021/06/22	0	0.00	2	39.70	39.60	-2	6,746	-0.03%
2021/06/21	2	40.00	0	0.00	39.80	2	6,742	0.03%
2021/06/18	5	41.30	0	0.00	40.85	5	6,749	0.07%
2021/06/03	1	41.05	0	0.00	41.05	1	6,836	0.01%
2021/06/02	4	42.00	5	41.68	41.50	-1	6,834	-0.01%
2021/06/01	5	42.95	2	42.25	42.95	3	6,761	0.04%
2021/05/25	0	0.00	1	40.45	40.25	-1	6,811	-0.01%
2021/05/24	0	0.00	5	39.63	39.40	-5	7,005	-0.07%
2021/05/21	4	38.90	0	0.00	39.70	4	7,218	0.06%
2021/05/17	2	37.63	0	0.00	36.00	2	7,207	0.03%
2021/05/14	2	39.43	0	0.00	38.50	2	7,172	0.03%
2021/05/12	2	38.95	0	0.00	38.80	2	7,061	0.03%
2021/05/11	3	41.10	0	0.00	41.50	3	6,932	0.04%
2021/05/10	1	45.70	1	45.15	44.95	0	6,810	0.00%
2021/05/07	1	46.35	1	46.30	46.15	0	6,793	0.00%
2021/05/06	3	45.02	1	45.60	45.45	2	6,772	0.03%
2021/05/05	2	46.40	2	47.03	45.85	0	6,641	0.00%
2021/05/04	4	46.96	5	50.20	46.90	-1	6,655	-0.02%
2021/05/03	4	52.45	3	52.07	50.60	1	6,480	0.02%
2021/04/29	20	53.24	7	54.30	54.00	13	6,268	0.21%
2021/04/28	8	51.53	14	51.51	51.50	-6	5,914	-0.10%
2021/04/27	6	52.17	8	52.18	52.90	-2	5,973	-0.03%
2021/04/26	0	0.00	14	50.32	51.30	-14	5,286	-0.26%
2021/04/23	2	47.23	0	0.00	46.70	2	5,025	0.04%
2021/04/22	13	47.95	2	48.45	47.40	11	4,985	0.22%
2021/04/21	6	47.42	9	48.03	48.10	-3	4,755	-0.06%
2021/04/20	5	45.05	0	0.00	45.15	5	4,552	0.11%
2021/04/16	5	45.25	0	0.00	45.45	5	4,530	0.11%
2021/04/15	1	44.70	1	45.05	45.65	0	4,546	0.00%
2021/04/14	0	0.00	2	44.90	44.60	-2	4,524	-0.04%
2021/04/13	2	47.25	6	46.57	45.70	-4	4,463	-0.09%
2021/04/12	5	47.59	12	47.89	47.85	-7	4,439	-0.16%
2021/04/09	7	47.11	16	46.52	47.00	-9	4,321	-0.21%
2021/04/08	13	45.25	12	46.57	47.95	1	3,936	0.03%
2021/04/07	2	42.25	12	42.22	43.60	-10	3,677	-0.27%
2021/04/06	1	42.75	2	42.70	42.60	-1	3,617	-0.03%
2021/04/01	19	44.70	14	43.63	43.00	5	3,565	0.14%
2021/03/31	0	0.00	4	41.78	42.60	-4	3,299	-0.12%
2021/03/30	0	0.00	6	42.61	41.90	-6	3,258	-0.18%
2021/03/25	2	41.20	4	40.95	40.65	-2	3,407	-0.06%
2021/03/23	10	40.00	0	0.00	40.10	10	3,351	0.30%
2021/03/22	2	41.40	0	0.00	40.85	2	3,334	0.06%
2021/03/18	1	40.75	0	0.00	40.25	1	3,315	0.03%
2021/03/17	10	40.10	3	40.03	40.15	7	3,410	0.21%
2021/03/16	1	39.95	0	0.00	40.00	1	3,691	0.03%
2021/03/10	2	39.00	0	0.00	38.80	2	3,820	0.05%
2021/03/08	4	39.18	3	38.85	39.10	1	3,831	0.03%
2021/03/05	1	38.70	0	0.00	38.50	1	3,848	0.03%
2021/03/04	1	39.00	0	0.00	38.80	1	3,866	0.03%
2021/03/02	0	0.00	1	39.70	39.20	-1	3,861	-0.03%
2021/02/26	6	40.13	0	0.00	40.35	6	3,836	0.16%
2021/02/25	1	40.20	0	0.00	40.25	1	3,854	0.03%
2021/02/24	16	41.60	0.1	41.95	40.65	15.9	3,851	0.41%
2021/02/23	0	0.00	6	41.74	43.50	-6	3,745	-0.16%
2021/02/19	0.1	39.00	1	38.95	39.40	-0.9	3,735	-0.02%
2021/02/01	1	37.90	0	0.00	38.20	1	4,040	0.02%
2021/01/28	3	39.30	0	0.00	39.05	3	4,029	0.07%
2021/01/26	0	0.00	31	40.03	39.40	-31	3,960	-0.78%
2021/01/25	0	0.00	2	39.15	39.30	-2	3,879	-0.05%
2021/01/22	0	0.00	1	40.15	39.85	-1	3,840	-0.03%
2021/01/21	0	0.00	1	39.70	39.95	-1	3,807	-0.03%
2021/01/20	1	40.65	2	40.40	39.00	-1	3,713	-0.03%
2021/01/14	0	0.00	3	38.30	38.25	-3	3,435	-0.09%
2021/01/13	0	0.00	1	37.75	37.65	-1	3,430	-0.03%
2021/01/12	1	38.60	5	37.76	37.60	-4	3,429	-0.12%
2021/01/08	1	38.45	0	0.00	38.65	1	3,397	0.03%
2021/01/07	1	38.90	0	0.00	39.35	1	3,387	0.03%
2021/01/06	0	0.00	1	40.00	39.10	-1	3,407	-0.03%
2021/01/05	0	0.00	11	39.67	39.95	-11	3,387	-0.32%
2021/01/04	13	38.50	0	0.00	38.45	13	3,346	0.39%
2020/12/30	6	39.20	0	0.00	38.90	6	3,372	0.18%
2020/12/29	0	0.00	2	39.05	38.85	-2	3,380	-0.06%
2020/12/24	2	38.85	0	0.00	38.85	2	3,353	0.06%
2020/12/23	32	38.62	31	38.79	39.05	1	3,336	0.03%
2020/12/22	3	39.80	0	0.00	37.60	3	3,260	0.09%
2020/12/17	5	39.30	0	0.00	39.25	5	3,133	0.16%
2020/12/15	2	39.40	2	39.75	39.00	0	3,211	0.00%
2020/12/14	4	40.20	2	40.20	40.20	2	3,235	0.06%
2020/12/11	24	39.99	0	0.00	39.70	24	3,239	0.74%
2020/12/10	6	40.78	8	41.06	41.50	-2	3,150	-0.06%
2020/12/09	1	39.15	1	40.30	40.25	0	2,888	0.00%
2020/12/02	0	0.00	1	38.60	38.55	-1	3,094	-0.03%
2020/11/27	0	0.00	1	38.85	38.75	-1	3,330	-0.03%
2020/11/24	0	0.00	3	38.35	38.45	-3	3,766	-0.08%
2020/11/20	1	39.55	4	39.03	39.45	-3	4,026	-0.07%
2020/11/19	1	39.50	8	38.86	39.55	-7	4,407	-0.16%
2020/11/18	0	0.00	3	37.00	38.00	-3	4,841	-0.06%
2020/11/17	2	36.70	50	37.15	36.10	-48	5,086	-0.94%
2020/11/16	0	0.00	30	37.80	37.65	-30	5,514	-0.54%
2020/11/13	1	37.80	0	0.00	38.00	1	5,769	0.02%
2020/11/12	80	38.36	4	38.45	38.20	76	5,849	1.30%
2020/11/11	12	37.30	12	37.23	37.25	0	5,701	0.00%
2020/11/10	1	37.30	0	0.00	37.20	1	5,700	0.02%
2020/11/06	0	0.00	1	37.00	36.65	-1	5,700	-0.02%
2020/11/04	0	0.00	1	36.20	36.20	-1	5,749	-0.02%
2020/10/29	1	36.00	0	0.00	36.40	1	6,145	0.02%
2020/10/27	1	36.50	0	0.00	36.85	1	6,255	0.02%
2020/10/26	4	36.64	0.4	36.60	36.60	3.6	6,274	0.06%
2020/10/23	0	0.00	1	37.20	36.95	-1	6,297	-0.02%
2020/10/22	2	36.55	0	0.00	36.80	2	6,337	0.03%
2020/10/21	5	36.70	0	0.00	36.70	5	6,370	0.08%
2020/10/15	0	0.00	1	36.70	36.70	-1	6,454	-0.02%
2020/10/08	3	37.22	6	37.70	37.00	-3	6,540	-0.05%
2020/09/30	0	0.00	1	36.70	37.00	-1	6,836	-0.01%
2020/09/28	0	0.00	2	36.25	36.15	-2	6,934	-0.03%
2020/09/25	2	35.10	5	35.90	35.05	-3	6,999	-0.04%
2020/09/24	1	36.50	0	0.00	36.50	1	7,014	0.01%
2020/09/23	1	37.50	0	0.00	37.45	1	7,053	0.01%
2020/09/21	2	37.90	0	0.00	37.95	2	7,059	0.03%
2020/09/17	0	0.00	4	38.70	38.55	-4	7,215	-0.06%
2020/09/16	6	39.10	0	0.00	39.00	6	7,713	0.08%
2020/09/15	2	39.70	0	0.00	39.45	2	7,729	0.03%
2020/09/14	4	39.71	3	40.30	39.85	1	7,713	0.01%
2020/09/11	3	39.15	0	0.00	39.30	3	7,851	0.04%
2020/09/10	1	40.70	0	0.00	40.45	1	7,835	0.01%
2020/09/08	2	40.55	0	0.00	40.95	2	8,363	0.02%
2020/09/07	4	40.75	113	41.02	40.00	-109	8,563	-1.27%	大賣/鉅額交易
2020/09/04	0	0.00	26	41.65	41.60	-26	9,341	-0.28%
2020/09/03	9	42.79	0	0.00	41.65	9	9,317	0.10%
2020/09/02	14	43.40	0	0.00	43.00	14	9,204	0.15%
2020/08/31	1	42.30	5.5	42.86	43.90	-4.5	8,929	-0.05%
2020/08/28	0	0.00	2	42.03	41.00	-2	8,733	-0.02%
2020/08/27	2	43.15	2	42.55	42.80	0	8,647	0.00%
2020/08/26	6	43.10	8	43.10	43.50	-2	8,502	-0.02%
2020/08/25	18	43.11	18	42.32	43.10	0	8,357	0.00%
2020/08/24	18	41.50	23	42.28	42.95	-5	7,871	-0.06%
2020/08/21	1	36.90	23.5	38.63	39.05	-22.5	7,301	-0.31%
2020/08/20	1	38.20	5	37.62	35.50	-4	6,979	-0.06%
2020/08/19	6	34.72	12	36.03	36.05	-6	6,532	-0.09%
2020/08/18	0	0.00	14	34.43	34.65	-14	6,278	-0.22%
2020/08/17	0	0.00	10	33.38	33.45	-10	6,175	-0.16%
2020/08/11	2	33.48	0	0.00	33.50	2	6,195	0.03%
2020/08/07	0	0.00	5	34.05	34.70	-5	6,292	-0.08%
2020/08/06	4	35.30	0	0.00	34.65	4	6,272	0.06%
2020/08/05	3	34.92	11	34.99	35.30	-8	6,262	-0.13%
2020/08/04	5	35.09	2	36.23	35.85	3	6,249	0.05%
2020/08/03	0	0.00	12	36.00	36.00	-12	6,015	-0.20%
2020/07/31	0	0.00	2	32.85	32.75	-2	5,937	-0.03%
2020/07/30	2	32.55	0	0.00	32.90	2	6,048	0.03%
2020/07/28	0	0.00	15	30.87	30.20	-15	6,121	-0.25%
2020/07/27	1	31.55	1	32.00	31.50	0	6,178	0.00%
2020/07/24	111	33.71	0	0.00	32.65	111	6,503	1.71%	大買/鉅額交易
2020/07/23	1	34.20	2	33.88	33.90	-1	6,700	-0.01%
2020/07/21	0	0.00	1	33.40	33.20	-1	6,661	-0.02%
2020/07/20	2	31.50	0	0.00	32.30	2	6,638	0.03%
2020/07/17	4	32.43	0.5	32.25	32.20	3.5	6,611	0.05%
2020/07/16	5	33.65	0	0.00	33.45	5	6,587	0.08%
2020/07/15	1	35.70	3	35.45	35.35	-2	6,546	-0.03%
2020/07/14	15	35.72	9	36.08	35.85	6	6,506	0.09%
2020/07/13	6	35.85	19	35.57	35.75	-13	6,478	-0.20%
2020/07/10	1	34.80	10	34.80	34.70	-9	6,414	-0.14%
2020/07/09	9	35.41	6	35.83	35.65	3	6,335	0.05%
2020/07/08	5	34.80	0	0.00	34.75	5	6,228	0.08%
2020/07/07	2	34.55	1	34.55	34.55	1	6,208	0.02%
2020/07/06	3	34.60	0	0.00	34.90	3	6,274	0.05%
2020/07/02	1	34.10	0	0.00	34.15	1	6,238	0.02%
2020/06/30	6	33.78	0	0.00	33.95	6	6,164	0.10%
2020/06/29	2	34.50	1	33.90	33.75	1	6,150	0.02%
2020/06/24	0	0.00	17	33.74	33.60	-17	6,046	-0.28%
2020/06/23	16	36.00	68	34.55	34.50	-52	5,946	-0.87%
2020/06/22	1	33.70	0.5	33.70	33.70	0.5	5,400	0.01%
2020/06/19	0	0.00	5	30.65	30.65	-5	5,376	-0.09%
2020/06/18	56	27.18	8	26.94	27.90	48	5,373	0.89%
2020/06/17	5	25.92	1	26.00	26.25	4	5,211	0.08%
2020/06/16	7	25.23	4	25.08	25.60	3	5,102	0.06%
2020/06/15	14	24.30	11	24.43	24.00	3	4,913	0.06%
2020/06/12	11	26.51	14	26.70	26.30	-3	4,498	-0.07%
2020/06/11	48	27.02	13	26.61	27.30	35	4,282	0.82%
2020/06/10	10	26.05	4	26.05	26.05	6	3,449	0.17%
2020/06/09	10	28.90	0	0.00	28.90	10	3,458	0.29%
2020/06/04	1	35.50	0	0.00	35.50	1	3,538	0.03%
2020/06/03	1	35.55	0	0.00	35.65	1	3,550	0.03%
2020/06/01	10	35.85	0	0.00	35.85	10	3,489	0.29%
2020/05/28	12	35.00	0	0.00	34.50	12	3,414	0.35%
2020/05/26	0	0.00	18	36.55	35.45	-18	3,419	-0.53%
2020/05/25	0	0.00	7	33.84	34.65	-7	3,318	-0.21%
2020/05/21	0	0.00	4	34.25	34.95	-4	3,311	-0.12%
2020/05/18	0	0.00	2	34.10	33.85	-2	3,268	-0.06%
2020/05/15	3	35.00	3	36.00	34.70	0	3,301	0.00%
2020/05/14	4	36.00	0	0.00	35.10	4	3,294	0.12%
2020/05/13	0	0.00	2	34.70	34.75	-2	3,204	-0.06%
2020/05/11	0	0.00	1	34.50	34.50	-1	3,219	-0.03%
2020/05/07	0	0.00	2	35.90	35.60	-2	3,152	-0.06%
2020/05/06	0	0.00	7	36.60	35.40	-7	3,159	-0.22%
2020/05/05	0	0.00	14	35.01	36.10	-14	3,052	-0.46%
2020/05/04	2	35.18	5	34.60	35.55	-3	3,019	-0.10%
2020/04/30	10	35.80	0	0.00	35.35	10	2,980	0.34%
2020/04/29	45	37.39	10	37.12	36.20	35	2,924	1.20%
2020/04/28	4	34.15	2	34.73	35.00	2	2,631	0.08%
2020/04/27	0	0.00	5	31.95	31.85	-5	2,476	-0.20%
2020/04/23	5	31.85	0	0.00	31.60	5	2,544	0.20%
2020/04/21	0	0.00	5	31.80	30.90	-5	2,898	-0.17%
2020/04/17	0	0.00	3	31.90	31.80	-3	3,058	-0.10%
2020/04/16	0	0.00	5	31.70	32.45	-5	3,128	-0.16%
2020/04/15	0	0.00	5	31.70	31.80	-5	3,308	-0.15%
2020/04/13	5	31.70	4	31.95	31.70	1	3,740	0.03%
2020/04/10	5	31.15	12	31.20	31.45	-7	3,713	-0.19%
2020/04/09	12	30.64	6	31.03	30.80	6	3,728	0.16%
2020/04/07	5	28.50	6	28.72	28.75	-1	3,574	-0.03%
2020/04/06	0	0.00	3	27.65	28.00	-3	3,616	-0.08%
2020/04/01	0	0.00	40	27.30	27.35	-40	3,818	-1.05%
2020/03/31	5	26.84	50	27.12	27.00	-45	3,816	-1.18%
2020/03/27	4	26.14	0	0.00	25.60	4	3,776	0.11%
2020/03/26	2	24.93	2	25.30	25.50	0	3,773	0.00%
2020/03/25	0	0.00	3	26.02	25.20	-3	3,773	-0.08%
2020/03/23	3	24.00	0	0.00	23.75	3	3,741	0.08%
2020/03/19	0	0.00	3	22.05	21.20	-3	3,730	-0.08%
2020/03/18	3	23.20	8	23.50	23.45	-5	3,724	-0.13%
2020/03/17	0	0.00	6	22.95	22.65	-6	3,725	-0.16%
2020/03/13	0	0.00	2	24.30	25.20	-2	3,744	-0.05%
2020/03/12	11	27.56	0	0.00	26.95	11	3,699	0.30%
2020/03/11	0	0.00	2	30.28	29.60	-2	3,667	-0.05%
2020/03/10	4	28.73	2	28.97	29.70	2	3,673	0.05%
2020/03/09	0	0.00	1	30.40	30.00	-1	3,644	-0.03%
2020/02/27	1	32.45	3	32.40	31.20	-2	3,990	-0.05%
2020/02/20	1	33.20	6	33.23	33.20	-5	3,980	-0.13%
2020/02/19	7	33.32	4	33.29	33.10	3	3,974	0.08%
2020/02/17	3	33.65	2	33.80	33.70	1	3,981	0.03%
2020/02/14	7	32.49	4	32.70	32.85	3	3,977	0.08%
2020/02/13	4	32.80	0	0.00	32.35	4	4,016	0.10%
2020/02/12	2	32.30	2	32.65	32.65	0	4,070	0.00%
2020/02/10	2	31.83	2	32.13	31.50	0	4,063	0.00%
2020/02/07	29	32.38	10	32.59	32.00	19	4,079	0.47%
2020/02/06	0	0.00	3	33.03	32.65	-3	4,100	-0.07%
2020/02/05	3	32.60	3	33.07	32.60	0	4,111	0.00%
2020/02/03	20	31.30	23	32.60	32.65	-3	4,226	-0.07%
2020/01/30	1	32.60	11	32.00	31.25	-10	4,379	-0.23%
2020/01/20	0	0.00	1	34.80	34.70	-1	4,417	-0.02%
2020/01/17	4	34.94	7	34.93	35.00	-3	4,515	-0.07%
2020/01/16	1	35.50	5	35.41	35.60	-4	4,855	-0.08%
2020/01/15	9	35.27	5	35.19	34.70	4	5,171	0.08%
2020/01/14	11	32.73	1	32.40	33.40	10	5,076	0.20%
2020/01/13	3	31.65	1	32.15	32.20	2	5,014	0.04%
2020/01/10	58	30.49	1	30.45	30.50	57	4,919	1.16%
2020/01/09	2	30.53	1	30.40	30.45	1	4,821	0.02%
2020/01/08	38	29.97	3	30.30	30.00	35	4,622	0.76%
2020/01/07	10	32.95	5	32.95	32.95	5	4,187	0.12%
2020/01/06	1	36.60	1	36.60	36.60	0	4,176	0.00%
2020/01/03	6	41.29	4	40.65	40.65	2	4,180	0.05%
2020/01/02	3	41.72	3	42.03	41.75	0	4,145	0.00%
2019/12/31	1	41.55	0	0.00	41.55	1	4,125	0.02%
2019/12/27	0	0.00	4	42.61	42.65	-4	4,072	-0.10%
2019/12/26	2	39.95	0	0.00	40.00	2	3,882	0.05%
2019/12/25	2	40.30	0	0.00	40.00	2	3,891	0.05%
2019/12/20	2	40.25	0	0.00	40.15	2	3,941	0.05%
2019/12/19	1	40.30	9	40.20	40.00	-8	3,944	-0.20%
2019/12/18	0	0.00	52	39.99	39.90	-52	3,977	-1.31%
2019/12/16	0	0.00	5	39.75	40.15	-5	4,028	-0.12%
2019/12/13	3	40.35	0	0.00	39.70	3	4,096	0.07%
2019/12/12	55	40.80	0	0.00	40.65	55	4,091	1.34%
2019/12/06	0	0.00	1	41.00	40.95	-1	4,267	-0.02%
2019/12/05	0	0.00	5	41.20	40.75	-5	4,350	-0.11%
2019/12/04	5	40.55	0	0.00	40.60	5	4,459	0.11%
2019/12/02	1	39.90	1	40.30	40.55	0	4,846	0.00%
2019/11/28	0	0.00	3	41.13	41.15	-3	4,805	-0.06%
2019/11/27	0	0.00	2	40.50	40.40	-2	4,805	-0.04%
2019/11/26	8	40.51	6	40.08	40.40	2	4,781	0.04%
2019/11/22	1	38.50	2	38.30	38.45	-1	4,748	-0.02%
2019/11/19	5	38.67	4	38.53	38.35	1	4,941	0.02%
2019/11/18	2	38.55	2	38.78	38.55	0	5,047	0.00%
2019/11/15	0	0.00	5	38.70	38.50	-5	5,139	-0.10%
2019/11/14	6	39.31	0	0.00	39.00	6	5,153	0.12%
2019/11/13	7	39.11	0	0.00	39.50	7	5,170	0.14%
2019/11/12	2	38.65	1	39.10	38.95	1	5,152	0.02%
2019/11/11	1	38.70	5	38.56	38.45	-4	5,165	-0.08%
2019/11/08	0	0.00	1	37.70	37.70	-1	5,118	-0.02%
2019/11/07	2	36.78	1	37.00	37.00	1	5,154	0.02%
2019/11/06	10	36.60	0	0.00	36.60	10	5,201	0.19%
2019/11/05	1	37.20	1	37.70	36.70	0	5,262	0.00%
2019/11/04	1	37.25	1	37.45	37.45	0	5,350	0.00%
2019/10/31	4	38.14	4	37.73	37.80	0	5,524	0.00%
2019/10/30	12	36.56	5	36.30	36.30	7	5,454	0.13%
2019/10/29	12	37.05	0	0.00	36.80	12	5,455	0.22%
2019/10/25	2	39.65	3	39.80	39.65	-1	5,471	-0.02%
2019/10/24	17	40.19	14	39.82	41.05	3	5,478	0.05%
2019/10/23	12	41.93	4	43.89	41.40	8	5,367	0.15%
2019/10/22	3	45.25	12	45.23	46.00	-9	5,026	-0.18%
2019/10/18	2	42.78	1	43.00	43.00	1	5,052	0.02%
2019/10/17	1	42.35	1	42.50	42.50	0	5,112	0.00%
2019/10/16	2	42.73	1	42.35	42.35	1	5,257	0.02%
2019/10/15	1	42.35	3	43.15	42.95	-2	5,417	-0.04%
2019/10/09	2	42.25	0	0.00	42.25	2	6,022	0.03%
2019/10/08	1	43.40	1	43.15	43.15	0	6,202	0.00%
2019/10/04	2	43.65	1	43.75	43.05	1	6,461	0.02%
2019/10/02	1	42.85	0	0.00	43.75	1	6,527	0.02%
2019/09/27	7	42.40	0	0.00	42.00	7	6,642	0.11%
2019/09/26	1	43.50	0	0.00	43.35	1	6,647	0.02%
2019/09/25	1	44.15	0	0.00	43.50	1	6,703	0.01%
2019/09/23	1	44.50	0	0.00	44.25	1	6,855	0.01%
2019/09/20	1	43.25	3	43.37	43.70	-2	6,881	-0.03%
2019/09/19	1	43.70	0	0.00	43.60	1	6,915	0.01%
2019/09/18	2	43.50	0	0.00	43.55	2	7,006	0.03%
2019/09/17	1	45.05	1	44.95	44.90	0	7,016	0.00%
2019/09/16	1	45.65	2	45.85	45.45	-1	7,356	-0.01%
2019/09/12	0	0.00	3	45.25	45.20	-3	7,546	-0.04%
2019/09/11	1	44.95	0	0.00	44.45	1	7,626	0.01%
2019/09/10	1	46.65	2	46.70	46.55	-1	7,663	-0.01%
2019/09/09	1	47.30	6	46.82	47.45	-5	7,696	-0.06%
2019/09/06	3	46.73	1	46.30	46.40	2	7,652	0.03%
2019/09/05	57	47.16	35	46.89	46.90	22	7,579	0.29%
2019/09/04	0	0.00	9	44.42	44.65	-9	7,246	-0.12%
2019/09/03	0	0.00	1	45.00	44.15	-1	7,304	-0.01%
2019/09/02	0	0.00	3	44.50	44.65	-3	7,324	-0.04%
2019/08/28	1	44.00	0	0.00	43.55	1	7,402	0.01%
2019/08/27	1	43.80	0	0.00	43.95	1	7,480	0.01%
2019/08/26	1	42.85	3	42.70	42.85	-2	7,664	-0.03%
2019/08/23	3	44.03	0	0.00	44.10	3	7,698	0.04%
2019/08/22	2	45.30	1	43.90	43.65	1	7,756	0.01%
2019/08/21	3	44.92	1	44.75	44.70	2	7,866	0.03%
2019/08/20	0	0.00	3	43.80	44.00	-3	7,865	-0.04%
2019/08/16	1	42.40	0	0.00	42.40	1	7,938	0.01%
2019/08/14	1	42.75	1	42.10	41.60	0	8,171	0.00%
2019/08/13	11	41.70	0	0.00	41.60	11	8,439	0.13%
2019/08/12	3	42.60	0	0.00	42.45	3	8,650	0.03%
2019/08/08	1	41.70	2	42.10	42.10	-1	8,804	-0.01%
2019/08/07	1.5	41.06	1	41.20	40.80	0.5	9,146	0.01%
2019/08/06	7	39.61	0	0.00	40.25	7	9,373	0.07%
2019/08/05	5	41.37	0	0.00	40.75	5	9,511	0.05%
2019/08/02	10	43.57	2	43.33	42.80	8	9,501	0.08%
2019/08/01	5	45.57	1	45.50	45.50	4	9,520	0.04%
2019/07/31	1.2	45.30	0	0.00	46.40	1.2	9,604	0.01%
2019/07/30	4.2	46.81	3	45.73	45.90	1.2	9,658	0.01%
2019/07/29	13	48.42	0	0.00	48.60	13	9,590	0.14%
2019/07/26	1	49.10	3	48.63	49.15	-2	9,597	-0.02%
2019/07/25	6	48.93	26	48.98	48.70	-20	9,792	-0.20%
2019/07/24	3	47.05	5	47.45	47.10	-2	9,714	-0.02%
2019/07/23	7	46.54	2	47.30	46.65	5	9,926	0.05%
2019/07/22	0	0.00	2	46.98	47.95	-2	9,989	-0.02%
2019/07/19	1	46.80	0	0.00	46.00	1	9,961	0.01%
2019/07/18	0	0.00	1	46.10	46.10	-1	10,043	-0.01%
2019/07/17	7	48.63	11	48.55	48.45	-4	10,097	-0.04%
2019/07/16	8	49.23	8	49.16	48.40	0	10,083	0.00%
2019/07/15	25	48.33	40	48.53	50.30	-15	10,169	-0.15%
2019/07/12	18	45.98	15	45.69	45.80	3	10,249	0.03%
2019/07/11	1	45.25	3	45.15	45.15	-2	10,490	-0.02%
2019/07/10	0	0.00	1	43.50	43.35	-1	10,518	-0.01%
2019/07/09	8	43.13	0	0.00	42.95	8	10,867	0.07%
2019/07/05	2	44.90	2	44.95	44.70	0	11,626	0.00%
2019/07/04	1	45.00	0	0.00	44.40	1	11,689	0.01%
2019/07/03	0	0.00	12	44.58	44.35	-12	11,692	-0.10%
2019/07/02	19	44.44	3	44.50	44.50	16	11,736	0.14%
2019/07/01	30	45.28	15	45.21	44.85	15	11,777	0.13%
2019/06/27	2	44.25	2	44.13	43.80	0	11,795	0.00%
2019/06/26	1	43.15	1	43.60	43.80	0	12,025	0.00%
2019/06/25	8	44.04	2	44.73	43.60	6	12,042	0.05%
2019/06/24	0	0.00	2	44.08	43.85	-2	11,977	-0.02%
2019/06/21	29	45.91	26	45.29	44.20	3	11,959	0.03%
2019/06/20	6	42.82	14	43.20	44.70	-8	11,764	-0.07%
2019/06/19	0	0.00	1	41.00	41.20	-1	11,551	-0.01%
2019/06/18	9	40.27	1	39.45	39.45	8	11,472	0.07%
2019/06/17	6	40.69	5	41.33	40.45	1	11,408	0.01%
2019/06/14	2	42.78	2	42.35	41.70	0	11,385	0.00%
2019/06/13	2	42.60	0	0.00	42.50	2	11,401	0.02%
2019/06/12	1	42.05	1	42.50	42.50	0	11,506	0.00%
2019/06/11	7	42.53	4	42.56	42.20	3	11,842	0.03%
2019/06/10	4	42.40	12	43.07	43.50	-8	11,953	-0.07%
2019/06/06	17	41.62	14	41.90	41.35	3	12,041	0.02%
2019/06/05	6	42.66	0	0.00	42.40	6	12,111	0.05%
2019/06/04	6	43.43	5	43.00	42.40	1	12,182	0.01%
2019/06/03	15	43.05	15	42.35	43.50	0	12,301	0.00%
2019/05/31	3	43.08	11	43.05	42.80	-8	12,515	-0.06%
2019/05/30	5	40.59	1	40.90	40.85	4	12,530	0.03%
2019/05/29	1	40.20	2	40.20	40.10	-1	12,587	-0.01%
2019/05/28	0	0.00	1	41.10	41.15	-1	12,585	-0.01%
2019/05/27	5	39.50	1	39.35	39.80	4	12,481	0.03%
2019/05/24	0	0.00	7	41.59	40.60	-7	12,513	-0.06%
2019/05/23	11	40.93	2	40.68	41.05	9	12,541	0.07%
2019/05/22	15	42.10	12	42.65	41.95	3	12,597	0.02%
2019/05/21	10	42.95	9	42.72	43.20	1	12,584	0.01%
2019/05/20	6	42.45	1	44.35	41.25	5	12,428	0.04%
2019/05/17	6	45.65	2	47.23	44.00	4	12,155	0.03%
2019/05/16	32	50.20	33	48.98	47.60	-1	11,976	-0.01%
2019/05/15	10	50.36	7	50.81	49.85	3	11,898	0.03%
2019/05/14	3	49.73	2	50.13	52.40	1	11,712	0.01%
2019/05/13	8	49.14	45	49.39	49.05	-37	11,985	-0.31%
2019/05/10	33	52.63	28	50.86	51.40	5	11,760	0.04%
2019/05/09	10	51.65	69	51.87	52.40	-59	11,801	-0.50%
2019/05/08	24	54.33	10	53.30	53.90	14	11,664	0.12%
2019/05/07	12	54.43	11	53.55	54.30	1	11,520	0.01%
2019/05/06	19	52.69	0	0.00	52.20	19	11,380	0.17%
2019/05/03	21	55.15	4	55.45	54.70	17	11,257	0.15%
2019/05/02	48	56.43	16	55.81	55.70	32	11,136	0.29%
2019/04/30	19	53.31	7	55.56	56.80	12	10,804	0.11%
2019/04/29	13	53.25	4	53.90	52.00	9	10,578	0.09%
2019/04/26	3	52.90	30	52.49	54.00	-27	10,292	-0.26%
2019/04/25	7	54.90	4	54.75	54.00	3	10,127	0.03%
2019/04/24	5	54.90	13	55.18	55.50	-8	10,022	-0.08%
2019/04/23	30	54.42	2	54.20	54.00	28	9,892	0.28%
2019/04/22	3	57.77	8	56.58	57.70	-5	9,728	-0.05%
2019/04/19	13	58.46	13	57.89	58.00	0	9,591	0.00%
2019/04/18	9	55.94	14	56.97	56.10	-5	9,266	-0.05%
2019/04/17	19	55.73	30	56.13	52.70	-11	8,770	-0.13%
2019/04/16	9	53.47	28	53.04	54.10	-19	8,323	-0.23%
2019/04/15	15	50.43	40	51.15	51.50	-25	8,062	-0.31%
2019/04/12	10	48.06	12	48.22	48.15	-2	7,662	-0.03%
2019/04/11	18	46.50	57	47.48	47.90	-39	7,218	-0.54%
2019/04/10	4	41.64	11	42.92	43.55	-7	6,772	-0.10%
2019/04/09	1	41.55	3	43.40	41.65	-2	6,609	-0.03%
2019/04/08	5	43.50	4	43.45	42.60	1	6,517	0.02%
2019/04/03	3	41.90	19	41.86	42.65	-16	6,400	-0.25%
2019/04/02	1	41.85	0	0.00	41.30	1	6,276	0.02%
2019/04/01	9	41.18	11	41.58	41.30	-2	6,208	-0.03%
2019/03/29	5	41.09	3	41.57	41.55	2	6,042	0.03%
2019/03/27	2	39.25	0	0.00	39.30	2	5,656	0.04%
2019/03/26	7	40.06	6	40.17	39.80	1	5,579	0.02%
2019/03/25	19	39.38	3	39.35	39.15	16	5,495	0.29%
2019/03/22	2	42.20	0	0.00	42.05	2	5,309	0.04%
2019/03/21	0	0.00	2	42.83	42.80	-2	5,244	-0.04%
2019/03/20	12	42.38	8	42.58	42.85	4	5,184	0.08%
2019/03/19	3	41.53	0	0.00	41.40	3	5,081	0.06%
2019/03/18	12	41.47	7	41.60	41.35	5	5,023	0.10%
2019/03/15	2	42.50	0	0.00	42.25	2	4,934	0.04%
2019/03/14	22	43.72	4	44.49	42.40	18	4,768	0.38%
2019/03/13	35	47.10	9	46.68	47.00	26	4,369	0.60%
2019/03/12	16	45.59	23	45.97	47.70	-7	4,164	-0.17%
2019/03/11	12	45.20	0	0.00	45.30	12	3,984	0.30%
2019/03/08	3	45.93	18	45.86	45.55	-15	3,863	-0.39%
2019/03/07	3	45.30	1	44.70	45.30	2	3,677	0.05%
2019/03/06	1	44.40	4	44.76	44.25	-3	3,482	-0.09%
2019/03/05	15	43.38	4.1	43.78	43.10	10.9	3,144	0.35%
2019/03/04	9	47.77	2	47.55	47.00	7	2,885	0.24%
2019/02/27	3	46.50	1	46.20	46.80	2	2,746	0.07%
2019/02/25	4	44.88	16	45.23	46.00	-12	2,486	-0.48%
2019/02/22	4	43.43	0	0.00	43.35	4	2,327	0.17%
2019/02/21	6	40.23	11	41.84	43.35	-5	2,188	-0.23%
2019/02/20	0	0.00	5	39.15	39.45	-5	2,014	-0.25%
2019/02/19	0	0.00	1	38.50	38.10	-1	1,915	-0.05%
2019/02/18	5	37.25	5	37.50	37.70	0	1,826	0.00%
2019/02/15	1	37.50	2.1	37.78	37.25	-1.1	1,766	-0.06%
2019/02/13	12	36.73	1	36.25	37.00	11	1,549	0.71%
2019/02/12	4	34.01	11	35.91	36.55	-7	1,324	-0.53%
2019/02/11	0	0.00	1	33.45	33.45	-1	730	-0.14%
2019/01/30	4	29.75	6	30.24	30.45	-2	665	-0.30%
2019/01/24	2	27.15	0	0.00	27.20	2	478	0.42%
2019/01/15	0	0.00	2	27.25	27.00	-2	413	-0.48%
2019/01/14	2	26.80	0	0.00	27.15	2	374	0.53%
2019/01/04	2	23.80	2	23.73	23.75	0	286	0.00%
2018/12/13	1	24.65	0	0.00	24.35	1	334	0.30%
2018/12/11	0	0.00	1	24.60	24.55	-1	332	-0.30%
2018/12/10	0	0.00	2	23.75	23.75	-2	321	-0.62%
2018/12/07	0	0.00	1	23.60	24.05	-1	324	-0.31%
2018/12/03	0	0.00	1	24.00	24.10	-1	350	-0.29%
2018/11/30	0	0.00	1	23.70	23.55	-1	339	-0.29%
2018/11/28	0	0.00	2	23.43	23.50	-2	339	-0.59%
2018/11/20	1	23.15	0	0.00	23.15	1	344	0.29%
2018/11/19	1	23.15	1	23.40	23.40	0	345	0.00%
2018/11/16	0	0.00	1	23.45	23.25	-1	344	-0.29%
2018/11/15	1	23.10	0	0.00	23.35	1	343	0.29%
2018/11/02	6	21.60	0	0.00	21.60	6	378	1.59%
2018/11/01	1	21.30	0	0.00	21.50	1	379	0.26%
2018/10/31	0	0.00	1	21.10	21.20	-1	394	-0.25%
2018/10/12	3	20.55	0	0.00	20.60	3	456	0.66%
2018/10/11	1	20.45	0	0.00	20.40	1	455	0.22%
2018/10/08	0	0.00	4	22.85	22.85	-4	425	-0.94%
2018/09/21	1	24.10	1	24.20	24.20	0	475	0.00%
2018/09/05	0	0.00	2	26.00	25.85	-2	651	-0.31%
2018/08/31	0	0.00	1	25.45	25.90	-1	727	-0.14%
2018/08/29	0	0.00	1	25.70	25.65	-1	902	-0.11%
2018/08/28	1	25.40	0	0.00	25.60	1	1,003	0.10%
2018/08/13	1	26.20	0	0.00	25.75	1	1,139	0.09%
2018/08/07	0	0.00	1	27.45	27.35	-1	1,132	-0.09%
2018/08/02	2	26.63	1	26.65	26.50	1	1,137	0.09%
2018/07/31	0	0.00	1	26.30	26.30	-1	1,121	-0.09%
2018/07/30	6	26.08	0	0.00	26.05	6	1,138	0.53%
2018/07/27	1	26.30	0	0.00	26.25	1	1,136	0.09%
2018/07/26	0	0.00	1	26.25	26.25	-1	1,136	-0.09%
2018/07/24	1	27.00	1	27.35	27.30	0	1,112	0.00%
2018/07/23	0	0.00	10	26.95	26.90	-10	1,117	-0.89%
2018/07/20	5	27.10	0	0.00	27.00	5	1,125	0.44%
2018/07/17	0	0.00	1	27.20	27.20	-1	1,141	-0.09%
2018/07/16	1	27.25	1	27.50	27.20	0	1,153	0.00%
2018/07/06	6	26.17	2	26.28	26.35	4	1,198	0.33%
2018/07/05	2	26.60	1	26.10	26.10	1	1,208	0.08%
2018/07/04	2	27.08	1	27.45	27.20	1	1,257	0.08%
2018/07/03	0	0.00	6	27.62	27.50	-6	1,277	-0.47%
2018/06/25	0	0.00	2	29.30	29.05	-2	1,485	-0.13%
2018/06/22	2	28.65	0	0.00	28.55	2	1,500	0.13%
2018/06/20	1	28.50	0	0.00	28.75	1	1,558	0.06%
2018/06/15	1	30.40	0	0.00	30.00	1	1,566	0.06%
2018/06/14	5	30.71	0	0.00	30.60	5	1,566	0.32%
2018/06/13	1	32.65	33	32.03	31.05	-32	1,555	-2.06%
2018/06/12	4	30.76	1	30.85	30.75	3	1,481	0.20%
2018/06/08	2	31.68	2	31.98	31.20	0	1,481	0.00%
2018/06/07	2	31.68	1	32.40	31.65	1	1,478	0.07%
2018/06/06	16	31.72	6	31.86	32.20	10	1,449	0.69%
2018/06/05	3	30.33	16	30.34	30.70	-13	1,328	-0.98%
2018/05/29	1	28.65	1	29.10	28.50	0	1,220	0.00%
2018/05/28	0	0.00	2	27.65	28.90	-2	1,200	-0.17%
2018/05/21	1	27.30	0	0.00	27.25	1	1,190	0.08%
2018/05/18	0	0.00	6	27.65	27.20	-6	1,203	-0.50%
2018/05/17	1	27.65	0	0.00	27.70	1	1,216	0.08%
2018/05/14	1	27.90	2	28.08	28.10	-1	1,304	-0.08%
2018/05/11	1	27.30	0	0.00	27.20	1	1,296	0.08%
2018/05/04	0	0.00	1	26.85	27.05	-1	1,313	-0.08%
2018/04/27	1	26.60	1	26.80	26.65	0	1,413	0.00%
2018/04/26	0	0.00	4	27.05	27.00	-4	1,412	-0.28%
2018/04/24	1	27.60	0	0.00	27.60	1	1,422	0.07%
2018/04/23	19	28.06	0	0.00	28.00	19	1,430	1.33%
2018/04/20	1	28.30	2	28.63	28.35	-1	1,433	-0.07%
2018/04/17	0	0.00	2	27.60	27.70	-2	1,442	-0.14%
2018/04/16	2	28.08	6	27.85	27.80	-4	1,454	-0.28%
2018/04/12	5	28.97	1	29.20	28.90	4	1,586	0.25%
2018/04/11	1	28.70	1	28.90	28.75	0	1,645	0.00%
2018/04/10	10	29.05	12	29.48	29.00	-2	1,670	-0.12%
2018/04/09	1	28.45	1	29.10	28.40	0	1,620	0.00%
2018/04/03	9	28.91	3	28.32	28.95	6	1,598	0.38%
2018/04/02	1	28.05	5	28.05	27.90	-4	1,555	-0.26%
2018/03/31	1	28.20	0	0.00	27.85	1	1,553	0.06%
2018/03/30	0	0.00	1	28.70	28.15	-1	1,548	-0.06%
2018/03/29	0	0.00	2	27.85	28.10	-2	1,491	-0.13%
2018/03/28	0	0.00	1	26.85	26.85	-1	1,415	-0.07%
2018/03/26	1	26.70	3	26.98	26.75	-2	1,456	-0.14%
2018/03/23	0	0.00	1	25.25	25.15	-1	1,413	-0.07%
2018/03/22	1	26.00	0	0.00	26.00	1	1,404	0.07%
2018/03/21	1	26.50	0	0.00	26.50	1	1,400	0.07%
2018/03/15	0	0.00	1	27.95	27.95	-1	1,370	-0.07%
2018/03/13	6	27.42	0	0.00	27.40	6	1,368	0.44%
2018/03/07	1	27.15	0	0.00	27.05	1	1,429	0.07%
2018/02/27	0.5	28.70	0	0.00	28.70	0.5	1,768	0.03%
2018/02/12	2	26.00	4	26.35	26.30	-2	1,937	-0.10%
2018/02/09	10	26.30	0	0.00	26.70	10	1,944	0.51%
2018/02/08	13	27.60	0	0.00	27.55	13	1,960	0.66%
2018/02/06	7	29.15	1	29.60	28.25	6	2,017	0.30%
2018/02/05	0	0.00	1	30.50	30.95	-1	1,987	-0.05%
2018/01/31	0	0.00	1	31.80	32.00	-1	2,026	-0.05%
2018/01/29	1	32.70	1	32.75	32.75	0	2,020	0.00%
2018/01/26	1	33.00	4	32.50	33.10	-3	2,016	-0.15%
2018/01/22	0	0.00	10	31.38	31.40	-10	1,978	-0.51%
2018/01/19	1	31.60	0	0.00	31.30	1	1,992	0.05%
2018/01/18	9	31.42	0	0.00	31.35	9	2,014	0.45%
2018/01/17	0	0.00	4	31.40	31.45	-4	2,027	-0.20%
2018/01/15	0	0.00	1	32.20	32.00	-1	2,069	-0.05%
2018/01/09	6	32.79	0	0.00	32.85	6	2,076	0.29%
2018/01/08	2	34.65	0	0.00	33.50	2	2,066	0.10%
2018/01/05	1	34.00	1	33.50	34.05	0	1,939	0.00%
2018/01/04	0	0.00	8	32.50	33.55	-8	1,890	-0.42%
2018/01/03	0	0.00	4	32.14	31.90	-4	1,884	-0.21%