廣明 (6188)-元大-台中券商分點個股進出

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
99.9
漲跌
▲2.1
漲幅
+2.15%
成交量
1,968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

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－元大-台中券商分點個股進出

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

元大-台中券商分點個股進出
元大-台中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
2024/12/11	2	99.10	2	100.00	99.90	0	3,473	0.00%
2024/12/10	20	98.20	0	0.00	97.80	20	3,469	0.58%
2024/12/09	25.1	100.59	2	102.48	99.80	23.1	3,471	0.66%
2024/12/06	6.1	102.23	5	101.50	102.00	1.1	3,446	0.03%
2024/12/05	1	99.00	2	99.40	98.90	-1	3,370	-0.03%
2024/12/04	2.2	98.18	3.1	98.20	98.20	-0.9	3,367	-0.03%
2024/12/03	0	0.00	3	98.60	97.70	-3	3,392	-0.09%
2024/12/02	3	97.37	3	97.10	97.00	0	3,407	0.00%
2024/11/28	2	93.00	4	93.30	92.90	-2	3,433	-0.06%
2024/11/26	0	97.00	0.2	97.00	96.60	-0.2	3,494	-0.01%
2024/11/25	0	0.00	1	96.00	96.20	-1	3,538	-0.03%
2024/11/21	0	0.00	1	94.40	94.00	-1	3,616	-0.03%
2024/11/20	0	0.00	1	94.70	94.50	-1	3,704	-0.03%
2024/11/19	1	91.53	2	93.50	94.50	-1	3,750	-0.03%
2024/11/18	6	92.52	1	92.80	91.30	5	3,860	0.13%
2024/11/15	1	95.20	2	95.30	96.50	-1	4,153	-0.02%
2024/11/14	0	98.00	0	0.00	95.70	0	4,324	0.00%
2024/11/13	0	0.00	2	97.80	98.00	-2	4,350	-0.05%
2024/11/12	2	95.75	0	0.00	96.00	2	4,413	0.05%
2024/11/11	1	97.20	0	0.00	97.20	1	4,428	0.02%
2024/11/08	0	0.00	1	99.80	98.30	-1	4,470	-0.02%
2024/11/07	0	0.00	2	99.45	99.90	-2	4,560	-0.04%
2024/11/06	1	97.20	2	98.25	97.80	-1	4,596	-0.02%
2024/11/05	6	98.29	5.1	99.14	97.50	0.9	4,701	0.02%
2024/11/04	2	97.10	4	96.90	98.00	-2	4,768	-0.04%
2024/11/01	1	95.80	1	96.70	97.20	0	4,849	0.00%
2024/10/30	0	0.00	1	96.70	96.70	-1	4,896	-0.02%
2024/10/29	3	95.07	0	0.00	95.10	3	5,030	0.06%
2024/10/28	1	98.80	0.5	97.59	97.40	0.5	5,035	0.01%
2024/10/25	0	99.10	1	99.00	99.30	-1	5,061	-0.02%
2024/10/24	0	99.00	0	99.40	99.00	0	5,110	0.00%
2024/10/21	1	101.00	1	101.00	101.50	0	5,233	0.00%
2024/10/18	3	102.50	3	102.50	101.00	0	5,266	0.00%
2024/10/17	4	102.25	0	0.00	102.50	4	5,261	0.08%
2024/10/16	3	100.33	0	0.00	100.00	3	5,244	0.06%
2024/10/14	0	97.60	1	97.70	97.80	-1	5,224	-0.02%
2024/10/11	15	97.40	1	97.31	97.60	14	5,281	0.26%
2024/10/09	5	98.44	3	98.37	97.00	2	5,394	0.04%
2024/10/08	1	99.90	4	99.70	99.80	-3	5,566	-0.05%
2024/10/07	0	0.00	11	102.09	102.50	-11	5,631	-0.20%
2024/10/04	7	102.57	1	106.00	100.50	6	5,786	0.10%
2024/10/01	4	103.62	4	104.13	103.00	0	5,885	0.00%
2024/09/30	3	105.99	0	0.00	104.50	3	6,154	0.05%
2024/09/27	18.2	109.84	16.1	109.38	106.50	2.1	6,245	0.03%
2024/09/26	12	109.88	413	110.35	106.00	-401	6,191	-6.48%	大賣/鉅額交易
2024/09/25	628.3	112.56	226.1	112.84	113.00	402.2	6,272	6.41%	大買/大賣/鉅額交易
2024/09/24	3	105.00	1.3	105.00	104.00	1.8	6,129	0.03%
2024/09/23	0.1	101.50	0	0.00	102.00	0.1	6,041	0.00%
2024/09/20	4	104.38	8	102.18	102.00	-4	6,047	-0.07%
2024/09/19	0	0.00	3	97.13	98.00	-3	5,966	-0.05%
2024/09/18	0	0.00	3.1	96.37	95.20	-3.1	5,991	-0.05%
2024/09/16	0.2	94.50	0	0.00	95.00	0.2	6,056	0.00%
2024/09/13	7	92.69	6	93.40	93.30	1	6,169	0.02%
2024/09/12	2	92.90	2	93.10	92.90	0	6,384	0.00%
2024/09/11	0	0.00	1	92.80	92.00	-1	6,426	-0.02%
2024/09/10	2.2	90.02	1	92.20	89.40	1.2	6,497	0.02%
2024/09/09	1	91.60	0	0.00	92.30	1	6,563	0.02%
2024/09/06	1	93.87	1	93.30	93.20	0	6,788	0.00%
2024/09/05	3	94.30	5	94.28	92.40	-2	6,991	-0.03%
2024/09/04	3	93.80	2	91.40	94.60	1	7,233	0.01%
2024/09/03	0	98.80	0	0.00	98.00	0	7,348	0.00%
2024/08/30	1	99.30	5	99.00	99.50	-4	7,932	-0.05%
2024/08/29	1	99.90	0	0.00	99.60	1	8,411	0.01%
2024/08/28	3	100.43	0	0.00	100.00	3	9,436	0.03%
2024/08/27	13	102.04	4	101.38	102.50	9	10,256	0.09%
2024/08/26	7	100.96	5	99.60	98.50	2	10,638	0.02%
2024/08/23	3	101.00	1	99.60	101.50	2	11,104	0.02%
2024/08/22	22	102.57	19.1	101.01	100.50	3	12,077	0.02%
2024/08/21	1	101.00	1	102.50	101.00	0	12,771	0.00%
2024/08/20	65	108.00	63.2	106.02	104.00	1.8	13,318	0.01%
2024/08/19	15	107.23	84.1	107.04	107.00	-69.1	14,305	-0.48%
2024/08/16	75	104.15	47	99.06	104.50	28	15,272	0.18%
2024/08/15	37.2	95.46	30	97.80	95.40	7.2	15,824	0.05%
2024/08/14	2	96.75	10.1	96.95	96.40	-8.1	16,220	-0.05%
2024/08/13	0	0.00	2	95.25	94.30	-2	16,349	-0.01%
2024/08/12	1	94.40	37	94.80	94.80	-36	16,477	-0.22%
2024/08/09	10	95.32	10	95.59	94.10	0	16,785	0.00%
2024/08/08	2	92.20	0	0.00	91.70	2	16,830	0.01%
2024/08/07	2.1	90.11	127	94.60	94.70	-124.9	16,808	-0.74%	大賣/鉅額交易
2024/08/06	81.1	87.26	26	86.32	86.10	55.1	16,756	0.33%
2024/08/05	64.2	91.07	3	90.23	89.60	61.2	16,770	0.36%
2024/08/02	20	100.50	2	100.45	99.50	18	17,069	0.11%
2024/08/01	23	101.43	27	104.69	105.00	-4	17,357	-0.02%
2024/07/31	0.5	101.00	0	0.00	99.90	0.5	17,260	0.00%
2024/07/30	2	98.30	2	100.00	101.50	0	17,278	0.00%
2024/07/29	2.1	98.63	5	98.58	97.50	-2.9	17,269	-0.02%
2024/07/26	1	99.10	0.6	99.40	98.20	0.4	17,259	0.00%
2024/07/23	2.1	103.22	1	102.50	102.50	1.1	17,307	0.01%
2024/07/22	56.1	101.60	1	101.50	101.00	55.1	17,559	0.31%
2024/07/19	18.1	105.90	1	103.50	103.50	17.1	17,738	0.10%
2024/07/18	2	105.75	5	106.50	106.00	-3	17,940	-0.02%
2024/07/17	2	110.25	4	111.88	108.50	-2	17,942	-0.01%
2024/07/16	1	109.00	2	109.50	108.50	-1	17,952	-0.01%
2024/07/15	5.1	110.81	2	111.50	110.00	3.1	17,983	0.02%
2024/07/12	4	112.00	3	112.67	111.00	1	17,980	0.01%
2024/07/11	4.2	114.60	2	114.75	114.00	2.2	17,982	0.01%
2024/07/10	1	116.00	14.1	115.11	117.00	-13.1	17,958	-0.07%
2024/07/09	4.1	110.88	5.3	110.91	110.00	-1.2	17,902	-0.01%
2024/07/08	10.3	114.15	6	113.92	114.00	4.3	17,986	0.02%
2024/07/05	46.1	115.30	115	116.34	118.00	-69	17,895	-0.39%	大賣/
2024/07/04	40.3	115.50	24.3	114.70	114.50	16	17,807	0.09%
2024/07/03	7	112.29	5	112.20	112.00	2	17,976	0.01%
2024/07/02	5	109.80	4	110.50	110.00	1	18,163	0.01%
2024/07/01	23	113.85	341.6	112.91	112.00	-318.6	18,101	-1.76%	大賣/鉅額交易
2024/06/28	2,180.1	110.96	1,901	110.86	111.00	279.1	17,727	1.57%	大買/大賣/鉅額交易
2024/06/27	1	101.50	0	0.00	101.00	1	17,562	0.01%
2024/06/26	23.2	104.50	4	105.00	103.50	19.1	17,689	0.11%
2024/06/25	5	100.51	8.1	101.56	103.00	-3	17,782	-0.02%
2024/06/24	9.1	103.51	4.2	104.84	103.00	4.8	17,963	0.03%
2024/06/21	4.7	106.81	22	106.68	106.50	-17.3	18,243	-0.09%
2024/06/20	2.7	106.90	6	108.75	110.50	-3.4	18,784	-0.02%
2024/06/19	60	106.12	29.2	107.98	107.50	30.8	19,086	0.16%
2024/06/18	6.1	106.33	1	106.01	105.00	5	19,960	0.03%
2024/06/17	2.1	106.49	3	106.33	105.50	-1	20,036	0.00%
2024/06/14	2	106.50	3	106.67	106.50	-1	20,196	-0.01%
2024/06/13	3.5	109.28	5	108.92	107.00	-1.5	20,131	-0.01%
2024/06/12	10.1	107.79	1	106.50	110.50	9	19,913	0.05%
2024/06/11	32	106.12	55	107.22	107.00	-23	19,716	-0.12%
2024/06/07	24.1	113.06	5.1	112.90	112.50	19	19,485	0.10%
2024/06/06	56.3	114.97	8	114.13	112.50	48.3	19,353	0.25%
2024/06/05	54.1	116.44	42.2	117.36	115.00	11.9	19,105	0.06%
2024/06/04	28.9	120.21	17	120.65	119.00	11.9	18,798	0.06%
2024/06/03	91.1	130.60	125.3	129.47	127.00	-34.2	18,359	-0.19%	大賣/
2024/05/31	65.1	124.69	49.1	125.14	125.00	16	17,379	0.09%
2024/05/30	31.5	122.14	46.4	121.34	120.00	-14.9	16,666	-0.09%
2024/05/29	16.1	124.09	15.3	123.33	124.00	0.8	16,244	0.00%
2024/05/28	79.8	125.50	41.4	124.93	123.00	38.4	15,746	0.24%
2024/05/27	608	118.62	612.1	119.25	124.50	-4.1	14,746	-0.03%	大買/大賣/
2024/05/24	15.2	113.47	30	113.37	113.50	-14.8	14,002	-0.11%
2024/05/23	120.7	115.83	95.7	116.03	111.00	25	13,435	0.19%	大買/
2024/05/22	134.3	113.19	127.6	113.52	113.00	6.8	12,362	0.05%	大買/大賣/
2024/05/21	334.4	108.98	350.3	108.23	108.50	-15.9	11,093	-0.14%	大買/大賣/
2024/05/20	10.2	99.75	23.5	99.61	99.70	-13.3	10,371	-0.13%
2024/05/17	12	96.91	17	96.76	97.50	-5	9,970	-0.05%
2024/05/16	11.1	95.33	11	96.32	94.00	0.1	9,823	0.00%
2024/05/15	23.7	98.39	28	96.96	95.60	-4.3	9,714	-0.04%
2024/05/14	18	94.63	26.2	93.87	95.30	-8.2	9,394	-0.09%
2024/05/13	11.1	91.82	0	0.00	91.40	11.1	9,266	0.12%
2024/05/10	11.2	94.85	27	93.01	93.70	-15.9	9,291	-0.17%
2024/05/09	23	95.50	9	95.59	94.80	14	9,235	0.15%
2024/05/08	44.1	95.65	82.1	96.01	96.50	-38	9,140	-0.42%
2024/05/07	19.1	92.82	38.4	93.95	93.30	-19.4	8,791	-0.22%
2024/05/06	1	89.10	2	90.50	88.70	-1	8,462	-0.01%
2024/05/03	23.1	89.92	5.1	89.55	88.10	18	8,431	0.21%
2024/05/02	4	89.35	0	0.00	89.00	4	8,400	0.05%
2024/04/30	3	90.17	0	0.00	90.10	3	8,370	0.04%
2024/04/29	6	91.93	1.4	90.89	91.50	4.6	8,346	0.06%
2024/04/26	14.2	94.25	19	94.06	92.00	-4.8	8,363	-0.06%
2024/04/25	17.6	91.67	15	91.21	90.20	2.5	8,176	0.03%
2024/04/24	52	91.04	62.4	91.26	92.10	-10.4	7,934	-0.13%
2024/04/23	1	83.31	0	0.00	83.80	1	7,694	0.01%
2024/04/22	13	83.56	2	85.40	81.60	11	7,640	0.14%
2024/04/19	15.1	85.34	12	85.94	85.80	3.1	7,582	0.04%
2024/04/18	0	88.30	0	0.00	87.70	0	7,524	0.00%
2024/04/17	1	88.80	0	0.00	88.90	1	7,504	0.01%
2024/04/16	7.1	86.98	0.3	86.40	86.80	6.8	7,438	0.09%
2024/04/15	12.4	93.10	11	93.13	91.20	1.4	7,347	0.02%
2024/04/12	12.1	99.68	4	100.88	97.60	8.1	7,182	0.11%
2024/04/11	14.1	97.11	15.7	97.74	97.70	-1.6	6,999	-0.02%
2024/04/10	25.3	98.84	17	97.75	96.80	8.3	6,918	0.12%
2024/04/09	26.3	102.14	514.2	104.71	98.90	-487.9	6,777	-7.20%	大賣/鉅額交易
2024/04/08	1,007.5	104.30	530	104.44	104.50	477.5	6,255	7.63%	大買/大賣/鉅額交易
2024/04/03	6	95.35	7	96.09	95.40	-1	5,983	-0.02%
2024/04/02	13	98.55	5.1	98.61	98.40	8	6,075	0.13%
2024/04/01	13.3	99.08	14	101.30	98.40	-0.7	5,945	-0.01%
2024/03/29	7.3	98.58	8.1	99.63	97.10	-0.8	5,736	-0.01%
2024/03/28	4	98.58	4	98.23	97.90	0	5,592	0.00%
2024/03/27	17.1	99.44	9.2	99.22	98.80	7.9	5,460	0.14%
2024/03/26	10	100.63	10	101.19	98.20	0	5,226	0.00%
2024/03/25	48	105.80	26	107.98	101.00	22	4,925	0.45%
2024/03/22	36	103.39	39	103.96	104.00	-3	4,324	-0.07%
2024/03/21	75.3	100.82	70.8	102.13	102.50	4.5	3,903	0.12%
2024/03/20	0	0.00	1.2	97.00	97.00	-1.2	2,840	-0.04%
2024/03/19	4	84.10	25	85.42	88.20	-21	2,761	-0.76%
2024/03/18	2	79.55	3	79.93	80.20	-1	2,526	-0.04%
2024/03/15	3	78.70	6	79.33	79.10	-3	2,535	-0.12%
2024/03/14	7	78.81	2	79.35	78.80	5	2,526	0.20%
2024/03/13	1	79.20	3	79.43	79.50	-2	2,530	-0.08%
2024/03/12	1	79.20	2.4	79.01	79.60	-1.4	2,548	-0.05%
2024/03/11	4	78.70	4	79.10	78.30	0	2,610	0.00%
2024/03/08	15	78.50	4	79.95	78.00	11	2,601	0.42%
2024/03/07	4	81.45	0	0.00	79.60	4	2,562	0.16%
2024/03/06	3	81.50	2	81.45	82.20	1	2,505	0.04%
2024/03/05	2	80.80	9	81.10	81.60	-7	2,458	-0.28%
2024/03/04	2.1	78.97	4	79.10	78.20	-1.9	2,331	-0.08%
2024/03/01	1	77.90	4	78.03	78.10	-3	2,317	-0.13%
2024/02/29	0.2	76.70	2	76.90	77.40	-1.8	2,320	-0.08%
2024/02/27	11.1	76.95	1	76.60	76.60	10.1	2,315	0.44%
2024/02/26	5	77.86	0	0.00	77.80	5	2,294	0.22%
2024/02/23	3	78.87	6	78.93	78.50	-3	2,283	-0.13%
2024/02/22	1	78.90	1	78.80	78.80	0	2,279	0.00%
2024/02/21	5	79.18	0	0.00	78.80	5	2,299	0.22%
2024/02/20	3	80.17	2	79.75	79.70	1	2,304	0.04%
2024/02/19	1	80.80	6	81.45	80.50	-5	2,312	-0.22%
2024/02/16	2	78.65	1	78.70	78.70	1	2,299	0.04%
2024/02/15	6	80.20	3	79.10	79.10	3	2,281	0.13%
2024/02/05	1	80.50	1	80.30	80.20	0	2,262	0.00%
2024/02/02	3	80.60	3.1	80.99	81.10	-0.1	2,253	0.00%
2024/02/01	3	78.90	4	79.15	78.90	-1	2,225	-0.04%
2024/01/31	1	79.50	0	0.00	79.90	1	2,343	0.04%
2024/01/30	5	80.90	13	80.60	81.00	-8	2,358	-0.34%
2024/01/29	0	0.00	3	79.00	79.10	-3	2,364	-0.13%
2024/01/26	2	79.00	0	0.00	79.10	2	2,361	0.08%
2024/01/25	1	80.50	1.2	80.50	80.00	-0.2	2,373	-0.01%
2024/01/24	4	81.10	0	0.00	80.50	4	2,373	0.17%
2024/01/23	1	81.20	0	0.00	81.20	1	2,398	0.04%
2024/01/22	6.3	82.81	9	83.78	82.40	-2.8	2,381	-0.12%
2024/01/19	12	81.70	18	81.65	81.60	-6	2,288	-0.26%
2024/01/18	1	77.40	1	77.00	78.40	0	2,198	0.00%
2024/01/16	1	78.70	0	0.00	78.80	1	2,214	0.05%
2024/01/12	2	78.25	4	79.03	78.60	-2	2,256	-0.09%
2024/01/11	1	78.70	2	78.70	78.80	-1	2,273	-0.04%
2024/01/10	0	77.50	0	0.00	76.50	0	2,322	0.00%
2024/01/09	4	77.10	0	0.00	76.80	4	2,355	0.17%
2024/01/08	0	0.00	2	78.90	78.20	-2	2,390	-0.08%
2024/01/04	2	78.70	0	0.00	78.50	2	2,455	0.08%
2024/01/03	3	79.93	1	79.40	79.50	2	2,493	0.08%
2024/01/02	1	81.00	0.1	80.90	80.30	0.9	2,509	0.04%
2023/12/29	0.2	82.15	0	0.00	82.00	0.2	2,511	0.01%
2023/12/28	21.1	82.15	31.1	83.46	83.10	-10	2,484	-0.40%
2023/12/25	0	0.00	3	79.50	79.10	-3	2,645	-0.11%
2023/12/22	5	79.60	5	79.10	78.90	0	2,657	0.00%
2023/12/20	1.1	78.56	2	79.75	80.00	-0.9	2,715	-0.03%
2023/12/19	1	78.11	1	80.40	78.00	0	2,723	0.00%
2023/12/18	0.1	78.80	0	0.00	78.90	0.1	2,750	0.00%
2023/12/15	2.1	78.80	1	78.60	78.30	1.1	2,807	0.04%
2023/12/14	7	80.09	28	80.17	79.80	-21	2,836	-0.74%
2023/12/12	3	77.00	0	0.00	76.20	3	2,856	0.11%
2023/12/08	2	79.94	1	79.60	79.00	1	2,932	0.04%
2023/12/07	9.2	78.81	12	79.11	78.70	-2.8	3,005	-0.09%
2023/12/06	18.1	81.08	14	81.42	80.60	4.1	3,097	0.13%
2023/12/05	5	77.60	0	0.00	78.50	5	3,181	0.16%
2023/12/04	2	78.70	0	0.00	78.40	2	3,261	0.06%
2023/12/01	4	78.65	1	79.20	78.80	3	3,328	0.09%
2023/11/30	1	78.60	1	78.30	79.00	0	3,384	0.00%
2023/11/29	1	79.00	0	0.00	78.60	1	3,429	0.03%
2023/11/27	1	76.50	0	0.00	76.20	1	3,687	0.03%
2023/11/24	0	77.60	0	0.00	77.40	0	3,763	0.00%
2023/11/23	4.1	78.64	1	78.10	77.60	3.1	3,875	0.08%
2023/11/22	0	78.40	2	78.30	78.60	-2	3,984	-0.05%
2023/11/21	1.1	80.18	0	0.00	79.00	1.1	4,124	0.03%
2023/11/20	1	78.20	2	78.60	79.50	-1	4,334	-0.02%
2023/11/17	3	76.90	0	0.00	77.80	3	4,410	0.07%
2023/11/16	12	76.58	13	77.14	77.50	-1	4,603	-0.02%
2023/11/15	1	77.30	3	77.33	77.40	-2	4,700	-0.04%
2023/11/14	1	75.70	0	0.00	76.10	1	4,957	0.02%
2023/11/13	2	74.66	1	75.00	75.50	1	5,327	0.02%
2023/11/09	2	75.65	0	0.00	75.80	2	5,833	0.03%
2023/11/08	0	0.00	4	75.90	76.70	-4	6,228	-0.06%
2023/11/07	2	73.75	3	73.60	73.10	-1	6,402	-0.02%
2023/11/06	0	0.00	6	73.40	74.00	-6	6,719	-0.09%
2023/11/03	1	71.10	2	71.80	71.50	-1	6,925	-0.01%
2023/11/02	0	71.30	3	71.07	71.20	-3	7,484	-0.04%
2023/11/01	1	68.80	0	0.00	68.80	1	7,940	0.01%
2023/10/31	3	68.87	1	69.70	68.30	2	8,285	0.02%
2023/10/30	0.2	71.20	0	0.00	71.00	0.2	8,849	0.00%
2023/10/27	1	72.50	0	0.00	71.60	1	9,276	0.01%
2023/10/26	0	0.00	1	72.40	72.10	-1	9,812	-0.01%
2023/10/25	1	74.30	1	74.70	74.40	0	10,192	0.00%
2023/10/24	1	72.60	1	73.00	73.50	0	10,865	0.00%
2023/10/23	1	72.50	1	72.20	71.40	0	11,665	0.00%
2023/10/20	1	71.91	0	0.00	71.60	1	12,450	0.01%
2023/10/19	0	0.00	2	72.20	73.20	-2	13,301	-0.02%
2023/10/18	4	73.23	0	0.00	72.30	4	13,747	0.03%
2023/10/17	5.1	76.43	5.2	75.58	75.50	-0.1	13,995	0.00%
2023/10/16	5	76.74	1	76.70	77.00	4	14,446	0.03%
2023/10/13	8	78.80	5.3	79.02	78.60	2.7	15,300	0.02%
2023/10/12	1.1	80.92	0	0.00	80.80	1.1	15,593	0.01%
2023/10/11	14	81.51	1	82.30	80.40	13	16,135	0.08%
2023/10/06	0	0.00	0	85.00	83.40	0	16,790	0.00%
2023/10/05	2	83.60	0	0.00	83.70	2	17,274	0.01%
2023/10/04	2.1	83.81	0	0.00	84.10	2.1	17,509	0.01%
2023/10/03	0	0.00	3	87.10	86.00	-3	17,576	-0.02%
2023/10/02	3	87.17	6	87.78	88.10	-3	17,706	-0.02%
2023/09/28	2	84.15	4	83.93	83.10	-2	17,717	-0.01%
2023/09/27	2	81.75	1	82.00	82.20	1	17,875	0.01%
2023/09/26	2	82.55	3	83.13	81.80	-1	18,378	-0.01%
2023/09/25	1	81.80	1	82.30	83.00	0	18,780	0.00%
2023/09/22	2	81.30	1.1	81.49	81.90	0.9	19,050	0.00%
2023/09/21	5	80.72	4.2	80.44	80.10	0.8	19,115	0.00%
2023/09/20	5	82.34	6	81.97	81.80	-1	19,381	-0.01%
2023/09/19	4	81.77	2	82.60	81.40	2	19,879	0.01%
2023/09/18	1.1	82.42	0	0.00	82.40	1.1	20,145	0.01%
2023/09/15	1	85.30	3	84.60	84.90	-2	20,188	-0.01%
2023/09/14	0.2	85.57	3	85.13	84.90	-2.9	20,204	-0.01%
2023/09/13	8	84.06	4	83.38	83.70	4	20,200	0.02%
2023/09/12	6.2	85.72	7	85.27	85.00	-0.9	20,271	0.00%
2023/09/11	15	84.77	14.4	84.30	84.20	0.6	20,356	0.00%
2023/09/08	11.3	88.56	4.2	87.88	87.70	7.1	20,321	0.03%
2023/09/07	3.4	91.07	1	92.10	90.10	2.4	20,259	0.01%
2023/09/06	0.1	92.20	0.6	93.00	91.20	-0.5	20,282	0.00%
2023/09/05	0.2	92.63	0.3	92.46	91.80	0	20,369	0.00%
2023/09/04	1.1	93.37	2.4	93.18	93.10	-1.3	20,553	-0.01%
2023/09/01	4.2	96.14	1	95.30	94.50	3.2	20,677	0.02%
2023/08/31	7.2	94.28	3	95.07	98.20	4.2	20,691	0.02%
2023/08/30	1.1	95.36	2	96.15	93.80	-0.9	20,605	0.00%
2023/08/29	7.3	95.23	9	94.13	95.30	-1.7	20,782	-0.01%
2023/08/28	6.2	95.93	6	96.25	95.30	0.2	21,316	0.00%
2023/08/25	17.4	98.92	11	99.07	98.80	6.4	21,483	0.03%
2023/08/24	12	104.67	5	102.80	101.50	7	21,824	0.03%
2023/08/23	1	102.00	10	104.15	104.00	-9	21,785	-0.04%
2023/08/22	25	106.90	12.1	105.89	104.00	12.9	21,705	0.06%
2023/08/21	7	103.71	11.1	104.22	105.00	-4.1	21,539	-0.02%
2023/08/18	11.2	104.54	9	105.17	103.00	2.2	21,420	0.01%
2023/08/17	13.1	108.98	20.1	108.73	109.50	-7	21,153	-0.03%
2023/08/16	5	102.90	4.5	103.76	106.50	0.5	20,815	0.00%
2023/08/15	10	103.10	11	102.59	102.00	-1	20,556	0.00%
2023/08/14	18.3	101.79	11	102.00	99.90	7.3	20,299	0.04%
2023/08/11	13.3	99.99	6.1	101.08	99.10	7.2	19,881	0.04%
2023/08/10	10.5	98.10	9	98.00	97.50	1.5	19,595	0.01%
2023/08/09	9.3	106.25	24	105.44	104.50	-14.8	19,261	-0.08%
2023/08/08	18.2	111.43	23	109.43	109.50	-4.8	19,042	-0.03%
2023/08/07	23	107.72	29.1	107.36	112.50	-6.1	18,504	-0.03%
2023/08/04	18.2	102.12	8	101.53	102.50	10.2	18,029	0.06%
2023/08/02	43.6	100.59	39	100.22	99.70	4.6	17,690	0.03%
2023/08/01	19	103.02	17.3	102.80	102.50	1.7	17,099	0.01%
2023/07/31	13.1	115.60	5.5	112.95	107.50	7.6	16,670	0.05%
2023/07/28	21	115.33	28	116.16	119.00	-7	16,120	-0.04%
2023/07/27	25	119.54	23	120.72	115.00	2	15,729	0.01%
2023/07/26	52.9	117.66	44	117.19	117.50	8.9	15,062	0.06%
2023/07/25	12	118.21	213.4	119.57	121.50	-201.4	14,243	-1.41%	大賣/鉅額交易
2023/07/24	833	110.36	745.5	109.86	110.50	87.5	13,443	0.65%	大買/大賣/
2023/07/21	46.2	96.41	47.8	96.97	100.50	-1.6	12,590	-0.01%
2023/07/20	49.2	94.95	47.4	95.75	95.00	1.8	12,146	0.01%
2023/07/19	53.6	96.70	46.6	97.75	93.40	7	11,865	0.06%
2023/07/18	32	103.40	76.3	105.07	98.80	-44.3	11,506	-0.38%
2023/07/17	11.3	101.50	104.1	103.32	103.50	-92.8	10,634	-0.87%	大賣/
2023/07/14	35	90.21	18	91.80	94.20	17	10,327	0.16%
2023/07/13	40	89.07	38.2	88.86	85.70	1.8	9,791	0.02%
2023/07/12	94.2	83.77	65.3	84.11	84.50	28.9	9,092	0.32%
2023/07/11	27.3	82.01	27	81.38	81.20	0.3	8,627	0.00%
2023/07/10	8	78.61	4.2	78.90	78.10	3.8	8,402	0.05%
2023/07/07	24	79.62	21.3	80.13	79.00	2.7	8,428	0.03%
2023/07/06	17.3	80.55	27	80.57	81.10	-9.7	8,249	-0.12%
2023/07/05	27	80.97	49.1	80.78	80.60	-22.1	8,067	-0.27%
2023/07/04	27.7	81.55	32.9	81.86	83.50	-5.2	7,834	-0.07%
2023/07/03	45	79.16	28	79.64	79.40	17	7,335	0.23%
2023/06/30	13	74.10	5	74.50	74.20	8	6,909	0.12%
2023/06/29	6.3	70.70	11	70.18	71.30	-4.7	6,632	-0.07%
2023/06/28	24	71.88	21.5	71.69	70.60	2.5	6,543	0.04%
2023/06/27	58.9	73.85	306.4	75.80	70.00	-247.5	6,297	-3.93%	大賣/鉅額交易
2023/06/26	650.4	76.73	402	76.64	77.30	248.4	5,795	4.29%	大買/大賣/鉅額交易
2023/06/21	7	70.21	11.1	69.60	70.30	-4.1	5,549	-0.07%
2023/06/20	25	68.79	22	68.45	67.60	3	5,525	0.05%
2023/06/19	4	69.25	0	0.00	68.70	4	5,554	0.07%
2023/06/16	6	70.13	4	69.18	70.20	2	5,611	0.04%
2023/06/15	1	70.10	5	70.90	70.60	-4	5,533	-0.07%
2023/06/14	1.3	68.80	7	69.64	68.80	-5.7	5,405	-0.11%
2023/06/13	0	0.00	1.1	68.34	68.40	-1.1	5,364	-0.02%
2023/06/12	10.1	67.45	6.1	68.07	67.60	4	5,308	0.08%
2023/06/09	6.1	67.97	7	67.61	67.60	-0.9	5,233	-0.02%
2023/06/08	11.1	67.34	17	66.44	65.40	-6	5,131	-0.12%
2023/06/07	12.1	72.45	121	71.75	72.70	-109	4,958	-2.20%	大賣/鉅額交易
2023/06/06	5	70.62	10	70.61	70.70	-5	4,808	-0.10%
2023/06/05	40	72.46	6	71.93	71.20	34	4,753	0.72%
2023/06/02	24	72.01	36	71.95	71.70	-12	4,701	-0.26%
2023/06/01	39.1	71.06	35	70.97	71.60	4.1	4,505	0.09%
2023/05/31	22	66.19	26.5	67.92	70.00	-4.5	3,946	-0.11%
2023/05/30	42	63.59	26.1	64.16	63.70	15.9	3,706	0.43%
2023/05/29	3	59.57	3.1	62.08	62.40	-0.1	3,288	0.00%
2023/05/25	4	57.15	0	0.00	57.10	4	3,166	0.13%
2023/05/23	1	55.90	4	56.10	55.80	-3	3,188	-0.09%
2023/05/22	1	55.80	0	0.00	56.80	1	3,170	0.03%
2023/05/17	4	54.70	0	0.00	54.70	4	3,181	0.13%
2023/05/11	0.1	52.50	0	0.00	51.50	0.1	3,284	0.00%
2023/05/09	0.4	54.30	0	0.00	53.00	0.4	3,348	0.01%
2023/05/02	2	55.40	2	55.45	55.00	0	3,518	0.00%
2023/04/25	0.1	54.50	0	0.00	53.80	0.1	3,546	0.00%
2023/04/24	2	54.05	0	0.00	54.60	2	3,568	0.06%
2023/04/21	0	0.00	5	53.18	52.80	-5	3,566	-0.14%
2023/04/20	1.1	59.41	2	58.45	57.20	-1	3,431	-0.03%
2023/04/19	1	59.20	1	59.60	59.00	0	3,396	0.00%
2023/04/17	1	57.40	1	57.50	57.60	0	3,326	0.00%
2023/04/14	2	58.15	0	0.00	57.40	2	3,303	0.06%
2023/04/13	0	0.00	1	58.20	58.90	-1	3,246	-0.03%
2023/04/12	13.1	59.46	5	59.98	59.30	8.1	3,205	0.25%
2023/04/11	1	57.80	0	0.00	58.00	1	3,061	0.03%
2023/04/10	0	57.70	0	0.00	57.00	0	3,035	0.00%
2023/04/06	4	57.25	0	0.00	57.40	4	3,004	0.13%
2023/03/31	0	0.00	1	57.90	57.90	-1	2,974	-0.03%
2023/03/29	0	0.00	1	57.70	57.40	-1	2,922	-0.03%
2023/03/28	0	0.00	1	57.80	57.40	-1	2,912	-0.03%
2023/03/27	6	58.55	0.5	58.50	58.20	5.5	2,845	0.19%
2023/03/24	3.5	58.66	1	57.40	58.90	2.5	2,787	0.09%
2023/03/23	3	57.67	0	58.10	57.20	3	2,719	0.11%
2023/03/22	1	56.90	11	56.35	57.60	-10	2,662	-0.38%
2023/03/21	6.1	55.46	5	55.44	55.70	1.1	2,579	0.04%
2023/03/20	4	54.00	8	54.60	54.20	-4	2,461	-0.16%
2023/03/16	1	50.70	1	51.80	52.00	0	2,357	0.00%
2023/03/15	2	52.00	0	0.00	52.00	2	2,298	0.09%
2023/03/13	2	52.90	2	52.20	53.30	0	2,237	0.00%
2023/03/10	3	52.57	0	0.00	52.70	3	2,168	0.14%
2023/03/09	1	53.70	0	0.00	53.90	1	2,101	0.05%
2023/03/08	2	54.05	13	53.95	53.50	-11	2,067	-0.53%
2023/03/07	9.5	53.41	0	0.00	53.50	9.5	2,023	0.47%
2023/03/06	4.5	53.21	1	53.90	53.90	3.5	1,952	0.18%
2023/03/03	1	51.70	14	52.94	52.50	-13	1,877	-0.69%
2023/03/02	2	51.20	1	50.70	51.20	1	1,785	0.06%
2023/03/01	1	50.30	0	0.00	50.60	1	1,728	0.06%
2023/02/24	1	48.75	1	49.20	48.85	0	1,640	0.00%
2023/02/23	3	49.95	3	49.70	50.00	0	1,577	0.00%
2023/02/22	3	49.03	0	0.00	49.50	3	1,512	0.20%
2023/02/21	2	48.50	0	0.00	48.60	2	1,458	0.14%
2023/02/16	3	47.53	1	47.70	47.55	2	1,411	0.14%
2023/02/15	0	0.00	1	46.55	46.85	-1	1,390	-0.07%
2023/02/14	5	48.07	0.1	48.00	47.85	5	1,329	0.37%
2023/02/13	0	0.00	13	47.73	47.85	-13	1,314	-0.99%
2023/02/09	2	47.40	4	47.15	47.30	-2	1,228	-0.17%
2023/02/08	9.1	47.20	6.1	46.90	46.70	3	1,176	0.26%
2023/02/07	0	45.45	0	0.00	46.15	0	1,104	0.00%
2023/02/06	1	46.90	0.1	46.03	46.15	0.9	1,077	0.08%
2023/02/02	0	44.70	0	0.00	44.75	0	948	0.00%
2023/02/01	0	0.00	4	44.70	44.75	-4	918	-0.44%
2023/01/31	0	0.00	3	44.28	44.60	-3	897	-0.33%
2023/01/30	0	0.00	1	43.80	43.85	-1	844	-0.12%
2023/01/13	1	42.90	7	42.93	42.85	-6	781	-0.77%
2023/01/12	4	42.99	0.1	42.75	42.70	3.9	744	0.52%
2023/01/11	1.1	41.72	0	0.00	41.80	1.1	686	0.16%
2023/01/10	2	41.00	0	0.00	40.95	2	656	0.30%
2023/01/05	1	40.70	0	0.00	40.65	1	703	0.14%
2022/12/23	1	40.75	0	0.00	40.45	1	763	0.13%
2022/12/21	4	40.13	0	0.00	39.95	4	790	0.51%
2022/12/19	1	40.95	0	0.00	41.20	1	804	0.12%
2022/12/15	2	41.98	0	0.00	41.95	2	835	0.24%
2022/12/08	0	0.00	1	40.95	41.05	-1	817	-0.12%
2022/11/29	0	0.00	1	41.00	41.05	-1	887	-0.11%
2022/11/28	0	0.00	0.4	40.20	40.35	-0.4	932	-0.04%
2022/11/18	0.2	40.20	0	0.00	39.75	0.2	1,287	0.02%
2022/11/17	6	40.25	6	40.50	40.50	0	1,310	0.00%
2022/11/14	0.2	40.00	0	0.00	39.95	0.2	1,376	0.01%
2022/11/08	0	0.00	5	39.96	39.50	-5	1,382	-0.36%
2022/11/04	5	39.10	0	0.00	38.85	5	1,394	0.36%
2022/11/03	0	0.00	5	38.80	38.80	-5	1,402	-0.36%
2022/11/02	1	38.45	1	38.60	38.70	0	1,459	0.00%
2022/11/01	0	0.00	1	38.20	38.35	-1	1,481	-0.07%
2022/10/26	0	0.00	5	37.20	37.20	-5	1,672	-0.30%
2022/10/21	1	38.00	0	0.00	37.70	1	1,724	0.06%
2022/10/18	1	37.60	1	37.95	37.85	0	1,833	0.00%
2022/10/07	0	0.00	7	38.89	38.80	-7	1,973	-0.35%
2022/10/03	5	37.75	5	37.35	37.30	0	2,065	0.00%
2022/09/23	8	40.05	0	0.00	39.60	8	2,359	0.34%
2022/09/22	9	40.80	0	0.00	41.00	9	2,329	0.39%
2022/09/15	1	41.85	0	0.00	41.65	1	2,308	0.04%
2022/09/07	1	40.80	1	40.75	41.00	0	2,287	0.00%
2022/09/06	1	40.95	0	0.00	40.85	1	2,276	0.04%
2022/09/05	0	0.00	1	43.05	42.50	-1	2,230	-0.04%
2022/09/01	1	43.80	0	0.00	43.75	1	2,148	0.05%
2022/08/31	0	0.00	1	44.50	44.30	-1	2,105	-0.05%
2022/08/30	3.1	42.87	21	44.35	44.65	-17.9	2,008	-0.89%
2022/08/25	0	0.00	1	42.00	41.75	-1	1,827	-0.05%
2022/08/24	0	0.00	2	41.60	41.75	-2	1,813	-0.11%
2022/08/23	0	0.00	1	41.75	42.05	-1	1,787	-0.06%
2022/08/22	1	41.40	0	0.00	41.40	1	1,767	0.06%
2022/08/19	3	42.57	0	0.00	42.55	3	1,739	0.17%
2022/08/18	10	41.75	0	0.00	41.95	10	1,715	0.58%
2022/08/16	0	0.00	6	41.33	41.30	-6	1,687	-0.36%
2022/08/15	5	41.15	0	0.00	41.25	5	1,684	0.30%
2022/08/12	5	40.65	5	40.95	41.20	0	1,676	0.00%
2022/08/11	0	0.00	12	41.45	41.15	-12	1,653	-0.73%
2022/08/10	10	41.21	0	0.00	40.95	10	1,645	0.61%
2022/08/09	2	40.88	1	41.80	40.90	1	1,640	0.06%
2022/08/08	6	42.75	20	42.40	42.45	-14	1,584	-0.88%
2022/08/05	0	0.00	2	42.10	42.95	-2	1,562	-0.13%
2022/08/04	0	0.00	1	40.90	41.55	-1	1,514	-0.07%
2022/08/03	1	41.30	2	40.85	41.30	-1	1,489	-0.07%
2022/08/02	9	41.54	1	41.60	41.85	8	1,464	0.55%
2022/08/01	28	41.34	27	41.50	41.50	1	1,415	0.07%
2022/07/29	1	41.20	0	0.00	41.05	1	1,405	0.07%
2022/07/28	1	40.80	10	40.85	40.65	-9	1,394	-0.65%
2022/07/27	0	0.00	0.2	40.95	41.25	-0.2	1,384	-0.01%
2022/07/26	0.2	40.30	0	0.00	40.95	0.2	1,344	0.01%
2022/07/25	2	40.15	0	0.00	40.60	2	1,321	0.15%
2022/07/21	10	41.15	14	41.55	41.85	-4	1,243	-0.32%
2022/07/20	1	42.55	0	0.00	41.60	1	1,229	0.08%
2022/07/18	4	40.95	12	41.25	41.20	-8	1,154	-0.69%
2022/07/15	8	41.08	1	40.80	40.80	7	1,135	0.62%
2022/07/14	0	0.00	10	40.75	41.20	-10	1,117	-0.89%
2022/07/13	10	40.35	15	40.81	40.40	-5	1,081	-0.46%
2022/07/12	14	40.09	1	39.80	39.85	13	1,067	1.22%
2022/07/11	0	0.00	51	40.50	40.80	-51	1,055	-4.83%
2022/07/08	7	41.01	5	40.65	40.75	2	1,023	0.20%
2022/07/07	4	38.98	3	39.60	40.50	1	848	0.12%
2022/07/06	11	37.25	0	0.00	37.10	11	725	1.52%
2022/06/29	5	37.55	0	0.00	37.65	5	774	0.65%
2022/06/28	5	37.85	0	0.00	37.85	5	794	0.63%
2022/06/27	0	0.00	10	38.20	38.20	-10	804	-1.24%
2022/06/24	10	37.60	0	0.00	37.60	10	818	1.22%
2022/06/23	30	37.50	0	0.00	37.30	30	837	3.58%
2022/06/16	5	39.05	5	39.40	38.65	0	1,018	0.00%
2022/06/15	0	0.00	17	39.16	39.25	-17	1,023	-1.66%
2022/06/14	12	38.67	0	0.00	39.05	12	1,042	1.15%
2022/06/13	0	0.00	1	39.00	38.85	-1	1,056	-0.09%
2022/06/09	10	39.80	0	0.00	39.85	10	1,067	0.94%
2022/06/07	6	39.20	6	39.60	39.55	0	1,083	0.00%
2022/06/06	1	39.00	0	0.00	38.90	1	1,080	0.09%
2022/06/01	0	0.00	10	39.48	39.55	-10	1,154	-0.87%
2022/05/31	10	39.13	0	0.00	39.10	10	1,166	0.86%
2022/05/27	0	0.00	1	38.45	38.40	-1	1,187	-0.08%
2022/05/25	1	38.00	0	0.00	38.25	1	1,216	0.08%
2022/05/17	1	37.70	0	0.00	37.70	1	1,346	0.07%
2022/05/10	1	38.20	0	0.00	38.20	1	1,474	0.07%
2022/05/06	0	0.00	4	39.40	39.70	-4	1,484	-0.27%
2022/05/05	0	0.00	3	40.90	40.65	-3	1,509	-0.20%
2022/05/04	7	40.61	4	40.80	40.75	3	1,519	0.20%
2022/04/20	10	41.80	0	0.00	41.80	10	1,679	0.60%
2022/04/18	2	40.90	0	0.00	40.90	2	1,725	0.12%
2022/04/13	0	0.00	3	40.95	40.95	-3	1,855	-0.16%
2022/04/08	2	42.10	3	42.10	41.90	-1	2,027	-0.05%
2022/03/28	0	0.00	8	44.27	44.55	-8	2,753	-0.29%
2022/03/25	15	44.45	0	0.00	44.60	15	2,776	0.54%
2022/03/23	0	0.00	2	42.80	42.95	-2	2,858	-0.07%
2022/03/21	4	43.35	0	0.00	43.30	4	3,177	0.13%
2022/03/03	0	0.00	1	45.70	45.70	-1	3,963	-0.03%
2022/02/17	0	0.00	1	46.50	46.80	-1	3,937	-0.03%
2022/02/16	2	47.50	0	0.00	47.10	2	3,954	0.05%
2022/02/11	5	46.69	1	46.60	46.75	4	4,052	0.10%
2022/02/10	0	0.00	3	46.55	46.80	-3	4,072	-0.07%
2022/02/07	1	44.70	1	45.50	45.50	0	4,121	0.00%
2022/01/26	0	0.00	1	43.95	44.15	-1	4,122	-0.02%
2022/01/24	12	43.83	0	0.00	45.00	12	4,127	0.29%
2022/01/18	0	0.00	1	45.05	45.05	-1	4,157	-0.02%
2022/01/17	2	45.05	3	44.75	45.10	-1	4,157	-0.02%
2022/01/12	1	44.90	0	0.00	44.95	1	4,130	0.02%
2022/01/11	0	0.00	3	44.55	44.65	-3	4,126	-0.07%
2022/01/07	0	0.00	4	45.65	45.45	-4	4,063	-0.10%
2022/01/05	8	46.93	3	46.65	46.85	5	3,927	0.13%
2022/01/03	0	0.00	2	47.43	47.30	-2	3,834	-0.05%
2021/12/30	10	49.04	19	49.42	48.65	-9	3,768	-0.24%
2021/12/29	12	49.09	2	49.13	48.85	10	3,661	0.27%
2021/12/28	4	48.66	10	48.74	49.40	-6	3,606	-0.17%
2021/12/27	34	49.00	32	48.69	49.10	2	3,453	0.06%
2021/12/24	9	46.22	4	46.75	46.45	5	3,066	0.16%
2021/12/23	6	45.93	13	46.33	46.35	-7	3,029	-0.23%
2021/12/22	6	46.00	3	46.80	45.80	3	2,974	0.10%
2021/12/20	9	45.52	19	45.85	45.85	-10	2,898	-0.35%
2021/12/17	6	45.30	3	45.25	45.00	3	2,803	0.11%
2021/12/16	6	46.10	0	0.00	45.90	6	2,713	0.22%
2021/12/15	17	45.71	16	45.93	46.20	1	2,596	0.04%
2021/12/14	0	0.00	1	43.95	45.95	-1	2,332	-0.04%
2021/12/13	3	44.82	3	44.93	44.80	0	2,210	0.00%
2021/12/10	6	44.58	3	45.07	45.00	3	2,094	0.14%
2021/12/08	1	43.20	0	0.00	42.80	1	1,882	0.05%
2021/12/06	1	43.30	0	0.00	43.50	1	1,775	0.06%
2021/12/03	0	0.00	4	42.25	42.90	-4	1,709	-0.23%
2021/12/02	1	40.45	0	0.00	41.75	1	1,563	0.06%
2021/12/01	1	41.10	2	40.83	41.00	-1	1,507	-0.07%
2021/11/29	0	0.00	1	38.15	38.85	-1	1,361	-0.07%
2021/11/26	1	39.10	1	39.10	39.15	0	1,346	0.00%
2021/11/25	0	0.00	3	40.00	39.95	-3	1,326	-0.23%
2021/11/24	1	39.65	0	0.00	39.90	1	1,319	0.08%
2021/11/22	0	0.00	7	40.57	40.40	-7	1,302	-0.54%
2021/11/19	1	40.75	10	40.11	39.80	-9	1,282	-0.70%
2021/11/18	1	39.80	20	39.60	39.60	-19	1,248	-1.52%
2021/11/17	8	39.89	0	0.00	39.90	8	1,237	0.65%
2021/11/16	2	39.55	0	0.00	39.50	2	1,225	0.16%
2021/11/12	123	40.18	103	39.95	40.00	20	1,177	1.70%	大買/大賣/
2021/11/10	0	0.00	2	40.03	39.25	-2	1,050	-0.19%
2021/11/09	5	40.65	0	0.00	40.05	5	1,006	0.50%
2021/11/05	1	40.80	1	40.80	40.80	0	933	0.00%
2021/11/02	0	0.00	3	39.20	39.05	-3	823	-0.36%
2021/11/01	1	39.00	5	38.61	39.20	-4	798	-0.50%
2021/10/29	0	0.00	5	38.72	38.65	-5	783	-0.64%
2021/10/28	4	39.41	5	38.93	38.85	-1	769	-0.13%
2021/10/27	12	39.13	3	38.48	39.30	9	741	1.21%
2021/10/26	3	38.80	2	38.00	38.05	1	705	0.14%
2021/10/25	6	38.28	1	37.80	38.00	5	684	0.73%
2021/10/22	0	0.00	1	37.55	37.80	-1	682	-0.15%
2021/10/21	1	38.20	7	37.81	37.70	-6	686	-0.87%
2021/10/20	9	38.21	2	38.10	38.40	7	679	1.03%
2021/10/12	0	0.00	1	37.30	37.10	-1	684	-0.15%
2021/10/08	2	37.38	2	37.48	37.25	0	696	0.00%
2021/10/07	5	36.75	5	36.85	36.85	0	719	0.00%
2021/09/09	1	35.35	0	0.00	35.40	1	1,132	0.09%
2021/08/20	0	0.00	1	35.60	35.30	-1	1,564	-0.06%
2021/08/19	0	0.00	12	36.25	35.65	-12	1,573	-0.76%
2021/08/18	1	34.85	0	0.00	36.10	1	1,585	0.06%
2021/08/17	1	35.00	14	35.50	35.05	-13	1,620	-0.80%
2021/08/11	0	0.00	1	36.70	36.20	-1	1,720	-0.06%
2021/07/28	13	37.60	7	37.95	37.70	6	2,546	0.24%
2021/07/26	3	38.60	0	0.00	38.70	3	3,011	0.10%
2021/07/13	0	0.00	6	37.70	37.75	-6	5,159	-0.12%
2021/07/12	1	37.95	0.2	38.10	38.00	0.9	5,161	0.02%
2021/07/08	1.1	38.24	0	0.00	38.30	1.1	5,300	0.02%
2021/07/05	0.1	40.50	2	40.48	40.30	-2	5,836	-0.03%
2021/07/02	0	0.00	7	39.83	39.65	-7	6,078	-0.12%
2021/07/01	0	0.00	2	39.80	39.80	-2	6,136	-0.03%
2021/06/29	1	39.95	0	0.00	39.95	1	6,448	0.02%
2021/06/21	10	39.85	5	39.80	39.80	5	6,742	0.07%
2021/06/09	1	39.90	0	0.00	39.50	1	6,842	0.01%
2021/06/04	1	40.25	0	0.00	40.20	1	6,848	0.01%
2021/06/03	10	41.50	0	0.00	41.05	10	6,836	0.15%
2021/06/02	9	42.18	1	42.00	41.50	8	6,834	0.12%
2021/05/27	0	0.00	1	39.95	40.00	-1	6,728	-0.01%
2021/05/25	3	40.33	2	40.63	40.25	1	6,811	0.01%
2021/05/20	0	0.00	8	39.25	38.05	-8	7,219	-0.11%
2021/05/19	2	38.90	1	39.11	39.15	1	7,246	0.01%
2021/05/18	3	36.90	4.2	38.40	39.35	-1.2	7,226	-0.02%
2021/05/17	8	36.34	0.8	36.10	36.00	7.2	7,207	0.10%
2021/05/14	2	38.48	0	0.00	38.50	2	7,172	0.03%
2021/05/13	4	37.84	1	39.00	38.70	3	7,120	0.04%
2021/05/12	0	0.00	9	40.35	38.80	-9	7,061	-0.13%
2021/05/11	0	0.00	21	40.99	41.50	-21	6,932	-0.30%
2021/05/10	21	45.55	3	45.65	44.95	18	6,810	0.26%
2021/05/06	1	45.50	10	45.70	45.45	-9	6,772	-0.13%
2021/05/05	11	47.25	1	45.85	45.85	10	6,641	0.15%
2021/05/04	13	47.46	7	48.44	46.90	6	6,655	0.09%
2021/05/03	25	53.58	23	52.78	50.60	2	6,480	0.03%
2021/04/29	2	53.70	7	54.23	54.00	-5	6,268	-0.08%
2021/04/28	0	0.00	11	51.35	51.50	-11	5,914	-0.19%
2021/04/27	3	52.37	5	52.56	52.90	-2	5,973	-0.03%
2021/04/26	1	49.55	9	50.40	51.30	-8	5,286	-0.15%
2021/04/23	5	47.00	3	47.00	46.70	2	5,025	0.04%
2021/04/22	19	49.05	12	46.46	47.40	7	4,985	0.14%
2021/04/21	5	48.30	35	47.97	48.10	-30	4,755	-0.63%
2021/04/20	19	45.34	10	45.04	45.15	9	4,552	0.20%
2021/04/19	11	44.64	20	44.91	45.00	-9	4,541	-0.20%
2021/04/15	2	45.20	1	45.55	45.65	1	4,546	0.02%
2021/04/14	13	44.89	13	44.43	44.60	0	4,524	0.00%
2021/04/13	3	45.90	5	47.28	45.70	-2	4,463	-0.04%
2021/04/12	22	47.53	45	47.21	47.85	-23	4,439	-0.52%
2021/04/09	49	47.29	32	47.42	47.00	17	4,321	0.39%
2021/04/08	11	46.35	6	46.63	47.95	5	3,936	0.13%
2021/04/07	0	0.00	4	43.53	43.60	-4	3,677	-0.11%
2021/04/06	8	42.79	4	42.85	42.60	4	3,617	0.11%
2021/04/01	32	44.60	18	43.37	43.00	14	3,565	0.39%
2021/03/31	0	0.00	1	41.75	42.60	-1	3,299	-0.03%
2021/03/30	37	42.34	29	41.88	41.90	8	3,258	0.25%
2021/03/29	20	41.34	30	41.46	41.50	-10	3,283	-0.30%
2021/03/26	10	41.20	10	40.65	40.95	0	3,408	0.00%
2021/03/25	34	40.95	55	40.72	40.65	-21	3,407	-0.62%
2021/03/24	0	0.00	2	40.10	39.90	-2	3,341	-0.06%
2021/03/23	25	40.05	3	40.00	40.10	22	3,351	0.66%
2021/03/22	0	0.00	18	41.09	40.85	-18	3,334	-0.54%
2021/03/19	0	0.00	4	40.86	40.75	-4	3,311	-0.12%
2021/03/18	0	0.00	7	40.30	40.25	-7	3,315	-0.21%
2021/03/17	8	40.39	26	40.12	40.15	-18	3,410	-0.53%
2021/03/15	1	39.60	0	0.00	39.60	1	3,779	0.03%
2021/03/05	0	0.00	1	38.75	38.50	-1	3,848	-0.03%
2021/03/04	4	39.33	3	39.05	38.80	1	3,866	0.03%
2021/03/03	26	39.25	8	39.29	39.15	18	3,868	0.47%
2021/03/02	3	39.50	0	0.00	39.20	3	3,861	0.08%
2021/02/26	7	40.45	2	40.20	40.35	5	3,836	0.13%
2021/02/25	2	40.40	0	0.00	40.25	2	3,854	0.05%
2021/02/24	17.6	42.13	9	42.34	40.65	8.6	3,851	0.22%
2021/02/23	10	40.75	9	41.94	43.50	1	3,745	0.03%
2021/02/19	0	0.00	10	39.00	39.40	-10	3,735	-0.27%
2021/02/18	5	38.60	6	38.48	38.45	-1	3,809	-0.03%
2021/02/17	10	38.15	0	0.00	38.35	10	3,821	0.26%
2021/02/05	1	38.45	4	38.00	38.05	-3	3,832	-0.08%
2021/02/04	0	0.00	7	38.05	37.95	-7	3,987	-0.18%
2021/02/03	3	38.00	0	0.00	37.95	3	4,001	0.07%
2021/02/02	0	0.00	2	38.00	38.00	-2	4,051	-0.05%
2021/01/27	3	40.00	2	39.50	39.75	1	3,981	0.03%
2021/01/26	18	40.12	23	39.69	39.40	-5	3,960	-0.13%
2021/01/25	1	39.55	11	39.62	39.30	-10	3,879	-0.26%
2021/01/21	2	39.33	18	39.09	39.95	-16	3,807	-0.42%
2021/01/20	19	40.05	40	40.00	39.00	-21	3,713	-0.57%
2021/01/19	8	38.25	8	38.37	39.00	0	3,502	0.00%
2021/01/14	5	38.25	2	38.25	38.25	3	3,435	0.09%
2021/01/13	0	0.00	1	37.70	37.65	-1	3,430	-0.03%
2021/01/12	2	38.05	20	37.85	37.60	-18	3,429	-0.52%
2021/01/11	25	38.30	2	38.05	38.05	23	3,405	0.68%
2021/01/07	10	39.15	10	39.35	39.35	0	3,387	0.00%
2021/01/05	20	39.35	12	39.33	39.95	8	3,387	0.24%
2020/12/31	6	38.95	1	39.00	38.90	5	3,376	0.15%
2020/12/28	0	0.00	7	39.35	39.40	-7	3,369	-0.21%
2020/12/25	1	39.10	1	39.05	39.10	0	3,359	0.00%
2020/12/24	2	39.20	0	0.00	38.85	2	3,353	0.06%
2020/12/23	1	39.05	6	38.58	39.05	-5	3,336	-0.15%
2020/12/22	20	40.17	4	39.74	37.60	16	3,260	0.49%
2020/12/21	0	38.90	1	38.50	39.60	-1	3,085	-0.03%
2020/12/17	2	39.20	1	39.45	39.25	1	3,133	0.03%
2020/12/16	0	39.90	5	39.39	39.45	-5	3,197	-0.16%
2020/12/15	3	39.88	6	39.26	39.00	-3	3,211	-0.09%
2020/12/14	8	40.46	8	40.25	40.20	0	3,235	0.00%
2020/12/11	0	0.00	1	39.90	39.70	-1	3,239	-0.03%
2020/12/10	63	41.15	30	41.12	41.50	33	3,150	1.05%
2020/12/09	2	40.10	20	39.46	40.25	-18	2,888	-0.62%
2020/12/07	7	38.72	0	0.00	38.25	7	2,954	0.24%
2020/12/04	5	38.96	0	0.00	38.85	5	3,010	0.17%
2020/12/03	0	0.00	5	39.00	38.55	-5	3,028	-0.17%
2020/12/01	6	39.00	11	38.95	38.80	-5	3,166	-0.16%
2020/11/30	5	39.15	0	0.00	39.50	5	3,244	0.15%
2020/11/27	15	38.78	5	39.05	38.75	10	3,330	0.30%
2020/11/24	5	38.70	0	0.00	38.45	5	3,766	0.13%
2020/11/23	1	38.70	0	0.00	38.80	1	3,884	0.03%
2020/11/20	6	39.03	20	39.40	39.45	-14	4,026	-0.35%
2020/11/19	9	38.92	5	39.37	39.55	4	4,407	0.09%
2020/11/18	0	0.00	3	37.58	38.00	-3	4,841	-0.06%
2020/11/17	2	36.25	0	0.00	36.10	2	5,086	0.04%
2020/11/16	0	0.00	14	37.45	37.65	-14	5,514	-0.25%
2020/11/12	40	38.77	28	38.77	38.20	12	5,849	0.21%
2020/11/10	1	37.45	3	37.57	37.20	-2	5,700	-0.04%
2020/11/05	1	36.85	27	36.78	37.00	-26	5,730	-0.45%
2020/11/04	0	0.00	2	36.30	36.20	-2	5,749	-0.03%
2020/11/03	0	0.00	0	35.50	35.90	0	5,783	0.00%
2020/11/02	3	35.28	0	0.00	35.30	3	5,817	0.05%
2020/10/29	25	36.10	0	0.00	36.40	25	6,145	0.41%
2020/10/28	0	0.00	10	36.95	36.70	-10	6,240	-0.16%
2020/10/26	13	36.60	0	0.00	36.60	13	6,274	0.21%
2020/10/16	1	36.05	0	0.00	36.00	1	6,449	0.02%
2020/10/13	0	0.00	13	37.09	38.00	-13	6,484	-0.20%
2020/10/12	10	36.80	1	36.45	36.45	9	6,496	0.14%
2020/10/08	22	38.08	21	37.00	37.00	1	6,540	0.02%
2020/10/06	1	36.85	0	0.00	36.65	1	6,614	0.02%
2020/10/05	0	0.00	5	36.80	37.00	-5	6,697	-0.07%
2020/09/30	0	0.00	1	36.55	37.00	-1	6,836	-0.01%
2020/09/29	6	36.21	1	36.60	36.15	5	6,882	0.07%
2020/09/25	2	35.78	0	0.00	35.05	2	6,999	0.03%
2020/09/24	3	36.93	8	37.30	36.50	-5	7,014	-0.07%
2020/09/23	3	38.00	1	38.20	37.45	2	7,053	0.03%
2020/09/22	1	38.25	2	37.30	38.25	-1	7,063	-0.01%
2020/09/21	1	39.00	2	37.95	37.95	-1	7,059	-0.01%
2020/09/17	4	38.60	2	38.55	38.55	2	7,215	0.03%
2020/09/14	2	40.08	1	40.05	39.85	1	7,713	0.01%
2020/09/11	3	40.00	0	0.00	39.30	3	7,851	0.04%
2020/09/10	0	0.00	4	40.61	40.45	-4	7,835	-0.05%
2020/09/09	14	39.78	24	39.84	40.00	-10	8,010	-0.12%
2020/09/08	15	40.51	0	0.00	40.95	15	8,363	0.18%
2020/09/07	3	41.32	3	41.13	40.00	0	8,563	0.00%
2020/09/04	13	41.94	32	41.36	41.60	-19	9,341	-0.20%
2020/09/03	6	41.87	2	41.70	41.65	4	9,317	0.04%
2020/09/02	16	43.10	5	42.98	43.00	11	9,204	0.12%
2020/09/01	13	42.76	12	42.60	42.45	1	9,089	0.01%
2020/08/31	11	43.00	11.1	42.85	43.90	-0.1	8,929	0.00%
2020/08/28	7	41.49	10	42.13	41.00	-3	8,733	-0.03%
2020/08/27	21	43.10	1	42.95	42.80	20	8,647	0.23%
2020/08/26	8	43.23	2	43.10	43.50	6	8,502	0.07%
2020/08/25	30	42.25	38	42.33	43.10	-8	8,357	-0.10%
2020/08/24	116	41.59	118	42.47	42.95	-2	7,871	-0.03%	大買/大賣/
2020/08/21	14	38.14	27	38.12	39.05	-13	7,301	-0.18%
2020/08/20	23	37.10	16	36.82	35.50	7	6,979	0.10%
2020/08/19	7	35.31	8	35.88	36.05	-1	6,532	-0.02%
2020/08/18	3	34.40	29	34.44	34.65	-26	6,278	-0.41%
2020/08/13	0	0.00	4	34.30	33.20	-4	6,184	-0.06%
2020/08/12	4	33.98	0	0.00	33.80	4	6,205	0.06%
2020/08/11	0	0.00	7	33.71	33.50	-7	6,195	-0.11%
2020/08/10	31	34.76	0	0.00	34.60	31	6,221	0.50%
2020/08/07	2	34.35	0	0.00	34.70	2	6,292	0.03%
2020/08/05	4	35.10	0	0.00	35.30	4	6,262	0.06%
2020/08/04	10	36.39	0	0.00	35.85	10	6,249	0.16%
2020/08/03	0	0.00	31	36.00	36.00	-31	6,015	-0.52%
2020/07/31	1	33.00	1	32.90	32.75	0	5,937	0.00%
2020/07/30	0	0.00	5	32.57	32.90	-5	6,048	-0.08%
2020/07/29	5	31.88	4	31.88	31.95	1	6,089	0.02%
2020/07/28	1	30.50	17	30.57	30.20	-16	6,121	-0.26%
2020/07/27	0	0.00	5	31.75	31.50	-5	6,178	-0.08%
2020/07/24	2	32.75	20	33.32	32.65	-18	6,503	-0.28%
2020/07/23	0	0.00	11	33.81	33.90	-11	6,700	-0.16%
2020/07/16	1	33.65	0	0.00	33.45	1	6,587	0.02%
2020/07/15	31	35.55	0	0.00	35.35	31	6,546	0.47%
2020/07/14	13.1	35.78	13	36.24	35.85	0.1	6,506	0.00%
2020/07/13	1	35.50	1	35.30	35.75	0	6,478	0.00%
2020/07/10	18	34.98	1	34.70	34.70	17	6,414	0.27%
2020/07/09	21	35.57	4	35.48	35.65	17	6,335	0.27%
2020/07/07	37	35.04	26	34.63	34.55	11	6,208	0.18%
2020/07/06	1	34.70	3	34.87	34.90	-2	6,274	-0.03%
2020/07/03	5	34.95	1	34.25	34.50	4	6,281	0.06%
2020/07/02	1	33.75	1	33.80	34.15	0	6,238	0.00%
2020/07/01	0	0.00	5	34.00	33.75	-5	6,197	-0.08%
2020/06/30	9	33.96	6	34.23	33.95	3	6,164	0.05%
2020/06/29	24	33.67	11	34.59	33.75	13	6,150	0.21%
2020/06/24	6	33.68	7	33.64	33.60	-1	6,046	-0.02%
2020/06/23	36	35.50	51	35.52	34.50	-15	5,946	-0.25%
2020/06/22	1	33.70	11	33.70	33.70	-10	5,400	-0.19%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	9	27.07	14	27.20	27.90	-5	5,373	-0.09%
2020/06/17	2	26.18	6	26.05	26.25	-4	5,211	-0.08%
2020/06/16	5	25.52	19	25.25	25.60	-14	5,102	-0.27%
2020/06/15	46	24.46	20	24.24	24.00	26	4,913	0.53%
2020/06/12	21	26.14	22	26.28	26.30	-1	4,498	-0.02%
2020/06/11	65	26.59	51	27.25	27.30	14	4,282	0.33%
2020/06/10	5	26.05	3	26.05	26.05	2	3,449	0.06%
2020/06/09	0	0.00	12	28.90	28.90	-12	3,458	-0.35%
2020/06/05	0	0.00	1	35.70	35.65	-1	3,510	-0.03%
2020/06/03	1	35.45	0	0.00	35.65	1	3,550	0.03%
2020/06/01	2	35.95	7	35.96	35.85	-5	3,489	-0.14%
2020/05/29	0	0.00	5	34.80	36.80	-5	3,433	-0.15%
2020/05/26	7	36.11	8	35.84	35.45	-1	3,419	-0.03%
2020/05/22	0	0.00	3	34.63	34.15	-3	3,306	-0.09%
2020/05/21	2	34.70	1	35.15	34.95	1	3,311	0.03%
2020/05/19	1	34.25	0	0.00	34.00	1	3,292	0.03%
2020/05/18	2	34.30	2	34.10	33.85	0	3,268	0.00%
2020/05/15	6	35.61	3	35.77	34.70	3	3,301	0.09%
2020/05/14	1	35.05	4	36.23	35.10	-3	3,294	-0.09%
2020/05/13	4	34.50	0	0.00	34.75	4	3,204	0.12%
2020/05/12	5	35.24	0	0.00	34.85	5	3,219	0.16%
2020/05/11	1	34.60	16	34.80	34.50	-15	3,219	-0.47%
2020/05/08	2	35.85	2	35.43	35.35	0	3,171	0.00%
2020/05/07	1	35.80	0	0.00	35.60	1	3,152	0.03%
2020/05/06	5	36.93	1	36.95	35.40	4	3,159	0.13%
2020/05/05	4	35.66	1	36.00	36.10	3	3,052	0.10%
2020/04/30	0	0.00	1	35.35	35.35	-1	2,980	-0.03%
2020/04/29	40	37.15	39	36.94	36.20	1	2,924	0.03%
2020/04/28	17	34.29	23	34.36	35.00	-6	2,631	-0.23%
2020/04/27	5	31.85	0	0.00	31.85	5	2,476	0.20%
2020/04/24	5	31.60	0	0.00	31.70	5	2,484	0.20%
2020/04/22	0	0.00	2	31.40	31.85	-2	2,628	-0.08%
2020/04/21	20	32.23	58	31.37	30.90	-38	2,898	-1.31%
2020/04/20	15	31.88	20	31.81	32.15	-5	2,956	-0.17%
2020/04/17	5	31.95	10	31.95	31.80	-5	3,058	-0.16%
2020/04/16	20	32.41	5	32.24	32.45	15	3,128	0.48%
2020/04/15	0	0.00	8	31.81	31.80	-8	3,308	-0.24%
2020/04/14	8	31.99	8	31.82	31.70	0	3,747	0.00%
2020/04/13	6	31.90	1	31.90	31.70	5	3,740	0.13%
2020/04/10	31	30.90	0	0.00	31.45	31	3,713	0.83%
2020/04/09	2	30.80	12	31.81	30.80	-10	3,728	-0.27%
2020/04/08	12	30.41	11	29.88	30.30	1	3,630	0.03%
2020/04/07	0	0.00	8	28.70	28.75	-8	3,574	-0.22%
2020/04/06	20	27.80	10	27.84	28.00	10	3,616	0.28%
2020/04/01	0	0.00	5	26.80	27.35	-5	3,818	-0.13%
2020/03/31	13	27.10	23	26.79	27.00	-10	3,816	-0.26%
2020/03/30	15	26.65	0	0.00	26.80	15	3,795	0.40%
2020/03/27	4	25.99	12	26.52	25.60	-8	3,776	-0.21%
2020/03/26	7	25.70	1	25.40	25.50	6	3,773	0.16%
2020/03/25	10	26.38	12	26.10	25.20	-2	3,773	-0.05%
2020/03/24	0	0.00	10	24.85	24.80	-10	3,748	-0.27%
2020/03/23	17	23.01	3	22.85	23.75	14	3,741	0.37%
2020/03/20	5	23.30	10	22.30	23.30	-5	3,727	-0.13%
2020/03/17	3	22.77	0	0.00	22.65	3	3,725	0.08%
2020/03/16	1	24.30	0	0.00	23.90	1	3,760	0.03%
2020/03/13	22.4	24.72	112	24.30	25.20	-89.6	3,744	-2.39%	大賣/
2020/03/11	1	30.20	0	0.00	29.60	1	3,667	0.03%
2020/03/10	1	28.70	3	29.45	29.70	-2	3,673	-0.05%
2020/03/09	0	0.00	2	30.45	30.00	-2	3,644	-0.05%
2020/03/06	0	0.00	1	31.60	31.55	-1	3,634	-0.03%
2020/03/04	0	0.00	5	31.40	31.20	-5	3,785	-0.13%
2020/02/27	4	31.45	0	0.00	31.20	4	3,990	0.10%
2020/02/21	0	0.00	3	33.45	33.45	-3	3,986	-0.08%
2020/02/19	5	33.55	1	33.50	33.10	4	3,974	0.10%
2020/02/18	2	33.75	0	0.00	33.30	2	3,980	0.05%
2020/02/17	3	33.65	3	33.67	33.70	0	3,981	0.00%
2020/02/14	0	0.00	1	32.90	32.85	-1	3,977	-0.03%
2020/02/13	3	32.62	0	0.00	32.35	3	4,016	0.07%
2020/02/11	0	0.00	35	31.92	31.90	-35	4,068	-0.86%
2020/02/10	17	31.70	0	0.00	31.50	17	4,063	0.42%
2020/02/07	102	32.11	0	0.00	32.00	102	4,079	2.50%	大買/鉅額交易
2020/02/03	1	32.90	0	0.00	32.65	1	4,226	0.02%
2020/01/31	19	31.67	4	32.96	33.25	15	4,260	0.35%
2020/01/30	2	31.83	1	31.30	31.25	1	4,379	0.02%
2020/01/17	1	35.20	6	34.80	35.00	-5	4,515	-0.11%
2020/01/16	5	35.40	1	35.45	35.60	4	4,855	0.08%
2020/01/15	5	35.08	46	34.95	34.70	-41	5,171	-0.79%
2020/01/14	10	33.20	0	0.00	33.40	10	5,076	0.20%
2020/01/13	41	32.05	5	31.26	32.20	36	5,014	0.72%
2020/01/10	9	30.27	0	0.00	30.50	9	4,919	0.18%
2020/01/09	3	30.70	0	0.00	30.45	3	4,821	0.06%
2020/01/08	8	30.31	0	0.00	30.00	8	4,622	0.17%
2020/01/03	3	40.90	15	40.70	40.65	-12	4,180	-0.29%
2020/01/02	0	0.00	2	41.85	41.75	-2	4,145	-0.05%
2019/12/30	3	42.23	0	0.00	42.20	3	4,130	0.07%
2019/12/27	5	41.50	6	42.53	42.65	-1	4,072	-0.02%
2019/12/20	0	0.00	1	40.10	40.15	-1	3,941	-0.03%
2019/12/19	1	40.00	0	0.00	40.00	1	3,944	0.03%
2019/12/12	0	0.00	2	41.45	40.65	-2	4,091	-0.05%
2019/12/11	0	0.00	2	41.48	41.55	-2	4,140	-0.05%
2019/12/09	0	0.00	2	41.50	41.00	-2	4,242	-0.05%
2019/12/05	1	40.75	2	41.20	40.75	-1	4,350	-0.02%
2019/12/04	1	40.40	0	0.00	40.60	1	4,459	0.02%
2019/12/03	0	0.00	15	40.16	40.05	-15	4,836	-0.31%
2019/11/28	1	41.00	9	41.04	41.15	-8	4,805	-0.17%
2019/11/27	1	40.45	3	40.40	40.40	-2	4,805	-0.04%
2019/11/26	0	0.00	10	40.15	40.40	-10	4,781	-0.21%
2019/11/22	5	38.45	5	38.50	38.45	0	4,748	0.00%
2019/11/21	2	37.90	12	38.00	38.00	-10	4,772	-0.21%
2019/11/20	10	38.13	0	0.00	38.10	10	4,817	0.21%
2019/11/18	5	38.80	1	38.50	38.55	4	5,047	0.08%
2019/11/15	2	38.60	1	38.50	38.50	1	5,139	0.02%
2019/11/14	6	39.09	0	0.00	39.00	6	5,153	0.12%
2019/11/13	0	0.00	12	39.40	39.50	-12	5,170	-0.23%
2019/11/12	2	38.70	5	39.10	38.95	-3	5,152	-0.06%
2019/11/11	6	38.10	3	38.78	38.45	3	5,165	0.06%
2019/11/08	2	37.35	6	37.25	37.70	-4	5,118	-0.08%
2019/11/06	2	36.65	2	36.85	36.60	0	5,201	0.00%
2019/11/05	10	36.90	5	37.06	36.70	5	5,262	0.10%
2019/11/04	7	37.34	0	0.00	37.45	7	5,350	0.13%
2019/11/01	2	37.25	2	37.50	37.50	0	5,445	0.00%
2019/10/31	10	37.15	13	37.92	37.80	-3	5,524	-0.05%
2019/10/30	12	36.57	14	36.30	36.30	-2	5,454	-0.04%
2019/10/29	5	36.97	2	36.05	36.80	3	5,455	0.05%
2019/10/28	3	39.13	6	39.60	39.00	-3	5,473	-0.05%
2019/10/25	2	39.95	15	40.27	39.65	-13	5,471	-0.24%
2019/10/24	10	39.75	27	39.13	41.05	-17	5,478	-0.31%
2019/10/23	51	43.26	53	43.98	41.40	-2	5,367	-0.04%
2019/10/22	23	45.28	47	45.23	46.00	-24	5,026	-0.48%
2019/10/18	0	0.00	3	43.00	43.00	-3	5,052	-0.06%
2019/10/15	4	43.06	23	43.10	42.95	-19	5,417	-0.35%
2019/10/14	3	42.70	2	42.85	42.40	1	5,622	0.02%
2019/10/09	25	42.32	13	42.55	42.25	12	6,022	0.20%
2019/10/08	19	43.15	10	43.50	43.15	9	6,202	0.15%
2019/10/07	0	0.00	5	43.30	43.10	-5	6,422	-0.08%
2019/10/03	5	43.34	10	43.60	43.65	-5	6,491	-0.08%
2019/10/02	9	42.20	19	43.55	43.75	-10	6,527	-0.15%
2019/09/27	20	42.04	1	42.00	42.00	19	6,642	0.29%
2019/09/26	2	43.63	0	0.00	43.35	2	6,647	0.03%
2019/09/25	11	43.40	0	0.00	43.50	11	6,703	0.16%
2019/09/24	2	44.45	0	0.00	44.15	2	6,830	0.03%
2019/09/20	4	43.30	7	43.30	43.70	-3	6,881	-0.04%
2019/09/19	7	43.81	2	44.00	43.60	5	6,915	0.07%
2019/09/18	29	44.77	3	45.25	43.55	26	7,006	0.37%
2019/09/17	19	44.90	0	0.00	44.90	19	7,016	0.27%
2019/09/16	1	45.90	1	45.70	45.45	0	7,356	0.00%
2019/09/12	4	45.20	2	45.25	45.20	2	7,546	0.03%
2019/09/11	5	44.73	0	0.00	44.45	5	7,626	0.07%
2019/09/10	0	0.00	3	46.85	46.55	-3	7,663	-0.04%
2019/09/09	4	46.95	0	0.00	47.45	4	7,696	0.05%
2019/09/06	9	46.59	9	46.39	46.40	0	7,652	0.00%
2019/09/05	33	46.32	43	46.36	46.90	-10	7,579	-0.13%
2019/09/04	10	44.95	7	44.29	44.65	3	7,246	0.04%
2019/09/03	2	45.40	0	0.00	44.15	2	7,304	0.03%
2019/08/30	1	44.55	1	43.90	43.85	0	7,329	0.00%
2019/08/29	0	0.00	20	44.10	43.95	-20	7,358	-0.27%
2019/08/28	21	43.45	0	0.00	43.55	21	7,402	0.28%
2019/08/27	2	44.18	21	43.90	43.95	-19	7,480	-0.25%
2019/08/26	22	42.94	0	0.00	42.85	22	7,664	0.29%
2019/08/22	3	44.28	2	44.60	43.65	1	7,756	0.01%
2019/08/21	2	44.60	5	44.94	44.70	-3	7,866	-0.04%
2019/08/20	14	43.90	73	44.02	44.00	-59	7,865	-0.75%
2019/08/19	13	42.85	1	43.00	42.95	12	7,868	0.15%
2019/08/16	51	42.45	0	0.00	42.40	51	7,938	0.64%
2019/08/14	4	41.64	2	42.75	41.60	2	8,171	0.02%
2019/08/13	2	41.75	1	41.50	41.60	1	8,439	0.01%
2019/08/08	1	41.90	19	42.08	42.10	-18	8,804	-0.20%
2019/08/07	0	0.00	9	40.90	40.80	-9	9,146	-0.10%
2019/08/06	27	40.05	12	39.78	40.25	15	9,373	0.16%
2019/08/05	7	41.71	2	41.65	40.75	5	9,511	0.05%
2019/08/02	13	43.37	1	44.00	42.80	12	9,501	0.13%
2019/08/01	0	0.00	1	45.40	45.50	-1	9,520	-0.01%
2019/07/31	2	46.15	0	0.00	46.40	2	9,604	0.02%
2019/07/30	2	45.65	12	46.58	45.90	-10	9,658	-0.10%
2019/07/29	11	49.28	6	48.77	48.60	5	9,590	0.05%
2019/07/26	9	49.01	2	48.88	49.15	7	9,597	0.07%
2019/07/25	34	48.69	22	48.71	48.70	12	9,792	0.12%
2019/07/23	3	46.90	5	47.38	46.65	-2	9,926	-0.02%
2019/07/22	9	47.86	5	47.79	47.95	4	9,989	0.04%
2019/07/19	6	46.43	0	0.00	46.00	6	9,961	0.06%
2019/07/18	4	47.25	1	47.05	46.10	3	10,043	0.03%
2019/07/17	0	0.00	13	47.91	48.45	-13	10,097	-0.13%
2019/07/16	6	49.17	25	49.31	48.40	-19	10,083	-0.19%
2019/07/15	57	47.70	42	47.55	50.30	15	10,169	0.15%
2019/07/12	17	45.60	22	46.00	45.80	-5	10,249	-0.05%
2019/07/11	18	44.81	8	45.13	45.15	10	10,490	0.10%
2019/07/10	4	43.04	0	0.00	43.35	4	10,518	0.04%
2019/07/09	0	0.00	2	42.78	42.95	-2	10,867	-0.02%
2019/07/05	30	45.01	15	44.92	44.70	15	11,626	0.13%
2019/07/04	3	44.57	3	44.30	44.40	0	11,689	0.00%
2019/07/03	12	44.89	0	0.00	44.35	12	11,692	0.10%
2019/07/01	6	45.18	13	45.03	44.85	-7	11,777	-0.06%
2019/06/28	5	44.20	0	0.00	44.05	5	11,683	0.04%
2019/06/27	0	0.00	12	43.99	43.80	-12	11,795	-0.10%
2019/06/26	3	43.37	1	43.55	43.80	2	12,025	0.02%
2019/06/25	13	44.77	3	44.52	43.60	10	12,042	0.08%
2019/06/24	1	43.60	1	43.60	43.85	0	11,977	0.00%
2019/06/21	28	45.63	13	45.02	44.20	15	11,959	0.13%
2019/06/20	13	43.41	29	43.66	44.70	-16	11,764	-0.14%
2019/06/19	14	40.22	14	41.12	41.20	0	11,551	0.00%
2019/06/17	5	41.16	3	40.40	40.45	2	11,408	0.02%
2019/06/14	0	0.00	2	43.20	41.70	-2	11,385	-0.02%
2019/06/12	0	0.00	3	42.72	42.50	-3	11,506	-0.03%
2019/06/11	7	42.37	0	0.00	42.20	7	11,842	0.06%
2019/06/10	3	42.15	10	42.97	43.50	-7	11,953	-0.06%
2019/06/06	11	42.12	1	41.60	41.35	10	12,041	0.08%
2019/06/05	6	43.95	5	43.40	42.40	1	12,111	0.01%
2019/06/04	10	42.40	0	0.00	42.40	10	12,182	0.08%
2019/06/03	3	43.17	11	43.23	43.50	-8	12,301	-0.07%
2019/05/31	5	42.51	25	42.86	42.80	-20	12,515	-0.16%
2019/05/30	13	40.82	2	40.90	40.85	11	12,530	0.09%
2019/05/29	2	39.75	13	39.97	40.10	-11	12,587	-0.09%
2019/05/28	16	41.38	5	41.33	41.15	11	12,585	0.09%
2019/05/27	0	0.00	4	40.65	39.80	-4	12,481	-0.03%
2019/05/24	11	41.97	6	41.28	40.60	5	12,513	0.04%
2019/05/23	5	40.46	4	40.95	41.05	1	12,541	0.01%
2019/05/22	1	41.95	10	42.22	41.95	-9	12,597	-0.07%
2019/05/21	22	42.38	10	41.66	43.20	12	12,584	0.10%
2019/05/20	22	42.77	9	42.47	41.25	13	12,428	0.10%
2019/05/17	11	46.80	7	47.56	44.00	4	12,155	0.03%
2019/05/16	7	50.77	6	50.90	47.60	1	11,976	0.01%
2019/05/15	16	50.99	9	50.32	49.85	7	11,898	0.06%
2019/05/14	3	51.93	3	51.60	52.40	0	11,712	0.00%
2019/05/13	12	49.61	6	48.40	49.05	6	11,985	0.05%
2019/05/10	7	51.59	15	51.99	51.40	-8	11,760	-0.07%
2019/05/09	4	52.18	5	52.02	52.40	-1	11,801	-0.01%
2019/05/08	5	54.46	8	54.44	53.90	-3	11,664	-0.03%
2019/05/07	25	54.30	23	54.57	54.30	2	11,520	0.02%
2019/05/06	11	52.80	21	52.33	52.20	-10	11,380	-0.09%
2019/05/03	4	55.33	2	54.70	54.70	2	11,257	0.02%
2019/05/02	32	57.13	21	56.86	55.70	11	11,136	0.10%
2019/04/30	9	55.01	8	54.78	56.80	1	10,804	0.01%
2019/04/29	15	54.19	12	53.09	52.00	3	10,578	0.03%
2019/04/26	8	52.56	15	52.48	54.00	-7	10,292	-0.07%
2019/04/25	11	54.51	0	0.00	54.00	11	10,127	0.11%
2019/04/24	6	55.03	16	55.34	55.50	-10	10,022	-0.10%
2019/04/23	27	55.37	13	54.35	54.00	14	9,892	0.14%
2019/04/22	5	57.06	28	57.17	57.70	-23	9,728	-0.24%
2019/04/19	47	59.05	31	57.90	58.00	16	9,591	0.17%
2019/04/18	86	57.03	32	56.59	56.10	54	9,266	0.58%
2019/04/17	36	56.31	53	55.73	52.70	-17	8,770	-0.19%
2019/04/16	25	53.26	39	52.67	54.10	-14	8,323	-0.17%
2019/04/15	52	51.13	28	51.55	51.50	24	8,062	0.30%
2019/04/12	22	48.26	18	48.33	48.15	4	7,662	0.05%
2019/04/11	12	46.97	8	46.99	47.90	4	7,218	0.06%
2019/04/10	3	43.45	22	42.70	43.55	-19	6,772	-0.28%
2019/04/09	11	41.65	4	42.25	41.65	7	6,609	0.11%
2019/04/08	1	43.00	2	43.55	42.60	-1	6,517	-0.02%
2019/04/03	3	42.52	3	42.02	42.65	0	6,400	0.00%
2019/04/01	0	0.00	10	41.35	41.30	-10	6,208	-0.16%
2019/03/29	19	41.20	29	41.04	41.55	-10	6,042	-0.17%
2019/03/28	12	38.20	1	38.50	38.20	11	5,735	0.19%
2019/03/27	2	39.83	2	39.33	39.30	0	5,656	0.00%
2019/03/26	2	39.95	0	0.00	39.80	2	5,579	0.04%
2019/03/25	1	40.45	0	0.00	39.15	1	5,495	0.02%
2019/03/21	1	43.10	0	0.00	42.80	1	5,244	0.02%
2019/03/18	0	0.00	20	42.30	41.35	-20	5,023	-0.40%
2019/03/15	14	42.24	23	41.89	42.25	-9	4,934	-0.18%
2019/03/14	21	42.72	18	43.85	42.40	3	4,768	0.06%
2019/03/13	16	48.00	2	47.68	47.00	14	4,369	0.32%
2019/03/12	2	47.28	0	0.00	47.70	2	4,164	0.05%
2019/03/11	0	0.00	5	45.34	45.30	-5	3,984	-0.13%
2019/03/08	0	0.00	20	45.58	45.55	-20	3,863	-0.52%
2019/03/07	4	43.90	10	43.70	45.30	-6	3,677	-0.16%
2019/03/06	4	44.85	0	0.00	44.25	4	3,482	0.11%
2019/03/05	17	43.60	9	43.88	43.10	8	3,144	0.25%
2019/03/04	13	48.46	23	47.66	47.00	-10	2,885	-0.35%
2019/02/27	10	46.19	22	46.66	46.80	-12	2,746	-0.44%
2019/02/26	1	45.00	11	45.39	45.00	-10	2,631	-0.38%
2019/02/25	2	46.50	9	45.89	46.00	-7	2,486	-0.28%
2019/02/22	1	44.05	4	43.35	43.35	-3	2,327	-0.13%
2019/02/21	10	39.80	28	40.64	43.35	-18	2,188	-0.82%
2019/02/20	1	39.45	1	39.10	39.45	0	2,014	0.00%
2019/02/19	19	38.18	3	38.47	38.10	16	1,915	0.84%
2019/02/18	0	0.00	4	36.80	37.70	-4	1,826	-0.22%
2019/02/15	0	0.00	5	37.32	37.25	-5	1,766	-0.28%
2019/02/14	2	37.70	9	37.34	38.00	-7	1,693	-0.41%
2019/02/13	4	36.91	5	36.62	37.00	-1	1,549	-0.06%
2019/02/12	0	0.00	7	35.95	36.55	-7	1,324	-0.53%
2019/01/30	0	0.00	3	29.88	30.45	-3	665	-0.45%
2019/01/29	0	0.00	1	27.45	27.70	-1	500	-0.20%
2019/01/18	3	26.80	0	0.00	27.00	3	447	0.67%
2019/01/16	30	27.05	30	26.87	27.00	0	428	0.00%
2019/01/15	15	27.45	35	27.00	27.00	-20	413	-4.84%
2019/01/14	20	26.93	0	0.00	27.15	20	374	5.33%
2019/01/07	0	0.00	4	24.33	24.65	-4	288	-1.38%
2019/01/04	0	0.00	1	23.75	23.75	-1	286	-0.35%
2019/01/02	1	23.80	0	0.00	23.75	1	317	0.32%
2018/12/28	0	0.00	3	23.75	23.70	-3	318	-0.94%
2018/12/25	3	23.40	0	0.00	23.40	3	329	0.91%
2018/12/18	4	23.90	0	0.00	23.75	4	333	1.20%
2018/12/14	0	0.00	2	24.60	24.40	-2	334	-0.60%
2018/12/13	0	0.00	2	24.60	24.35	-2	334	-0.60%
2018/12/11	0	0.00	9	24.48	24.55	-9	332	-2.71%
2018/12/03	0	0.00	7	24.03	24.10	-7	350	-2.00%
2018/11/28	0	0.00	3	23.35	23.50	-3	339	-0.88%
2018/11/27	0	0.00	2	23.10	23.10	-2	338	-0.59%
2018/11/26	2	22.80	0	0.00	22.85	2	339	0.59%
2018/11/20	3	23.05	0	0.00	23.15	3	344	0.87%
2018/11/19	0	0.00	3	23.38	23.40	-3	345	-0.87%
2018/10/31	0	0.00	6	21.05	21.20	-6	394	-1.52%
2018/10/30	3	20.45	0	0.00	20.60	3	401	0.75%
2018/10/25	3	20.60	0	0.00	20.45	3	426	0.70%
2018/10/16	0	0.00	5	21.03	20.90	-5	454	-1.10%
2018/10/12	1	20.60	0	0.00	20.60	1	456	0.22%
2018/10/11	5	20.64	1	20.60	20.40	4	455	0.88%
2018/10/08	1	23.00	0	0.00	22.85	1	425	0.24%
2018/10/05	3	23.05	0	0.00	22.95	3	428	0.70%
2018/10/03	5	23.72	0	0.00	23.70	5	422	1.18%
2018/09/27	0	0.00	5	24.00	23.90	-5	452	-1.10%
2018/09/26	14	23.85	0	0.00	23.80	14	462	3.03%
2018/09/21	6	23.98	0	0.00	24.20	6	475	1.26%
2018/09/20	1	24.30	0	0.00	24.25	1	479	0.21%
2018/09/19	1	24.30	1	24.45	24.30	0	485	0.00%
2018/09/14	3	24.17	3	24.45	24.45	0	505	0.00%
2018/09/13	3	23.80	0	0.00	23.85	3	508	0.59%
2018/09/11	2	23.63	0	0.00	23.45	2	529	0.38%
2018/09/10	0	0.00	2	23.93	23.60	-2	531	-0.38%
2018/09/05	3	26.17	0	0.00	25.85	3	651	0.46%
2018/08/27	2	25.30	0	0.00	25.35	2	1,012	0.20%
2018/08/13	0	0.00	5	26.00	25.75	-5	1,139	-0.44%
2018/08/08	1	27.15	0	0.00	27.05	1	1,131	0.09%
2018/08/07	0	0.00	1	27.50	27.35	-1	1,132	-0.09%
2018/07/26	0	0.00	4	26.25	26.25	-4	1,136	-0.35%
2018/07/24	0	0.00	7	27.30	27.30	-7	1,112	-0.63%
2018/07/05	4	26.00	0	0.00	26.10	4	1,208	0.33%
2018/06/20	1	29.05	0	0.00	28.75	1	1,558	0.06%
2018/06/13	12	32.29	7	31.64	31.05	5	1,555	0.32%
2018/06/07	0	0.00	24	31.55	31.65	-24	1,478	-1.62%
2018/06/06	1	31.60	1	32.40	32.20	0	1,449	0.00%
2018/06/05	0	0.00	10	29.43	30.70	-10	1,328	-0.75%
2018/06/04	2	28.60	0	0.00	28.65	2	1,236	0.16%
2018/05/30	5	27.85	0	0.00	28.05	5	1,222	0.41%
2018/05/28	5	28.60	2	28.65	28.90	3	1,200	0.25%
2018/05/18	1	27.30	0	0.00	27.20	1	1,203	0.08%
2018/05/16	1	27.70	0	0.00	27.70	1	1,237	0.08%
2018/05/09	2	27.80	0	0.00	27.85	2	1,295	0.15%
2018/05/02	0	0.00	2	27.10	26.95	-2	1,382	-0.14%
2018/04/27	2	26.80	0	0.00	26.65	2	1,413	0.14%
2018/04/26	0	0.00	20	27.10	27.00	-20	1,412	-1.42%
2018/04/25	0	0.00	30	27.20	27.25	-30	1,412	-2.12%
2018/04/24	0	0.00	10	27.55	27.60	-10	1,422	-0.70%
2018/04/23	2	28.00	2	27.95	28.00	0	1,430	0.00%
2018/04/12	50	29.10	1	29.15	28.90	49	1,586	3.09%
2018/04/11	1	29.25	0	0.00	28.75	1	1,645	0.06%
2018/04/10	4	29.70	13	29.49	29.00	-9	1,670	-0.54%
2018/04/09	0	0.00	2	28.48	28.40	-2	1,620	-0.12%
2018/04/03	0	0.00	11	27.69	28.95	-11	1,598	-0.69%
2018/03/30	2	28.58	5	28.55	28.15	-3	1,548	-0.19%
2018/03/29	4	28.11	5	28.05	28.10	-1	1,491	-0.07%
2018/03/28	0	0.00	4	26.80	26.85	-4	1,415	-0.28%
2018/03/27	6	26.64	0	0.00	26.70	6	1,423	0.42%
2018/03/26	9	27.02	3	25.55	26.75	6	1,456	0.41%
2018/03/23	10	25.18	3	25.50	25.15	7	1,413	0.50%
2018/03/20	1	26.75	0	0.00	26.70	1	1,384	0.07%
2018/03/15	0	0.00	23	27.25	27.95	-23	1,370	-1.68%
2018/03/13	2	27.35	0	0.00	27.40	2	1,368	0.15%
2018/03/06	2	27.40	0	0.00	27.15	2	1,487	0.13%
2018/02/22	2	28.45	0	0.00	28.10	2	1,899	0.11%
2018/02/12	2	26.15	29	26.01	26.30	-27	1,937	-1.39%
2018/02/08	0	0.00	8	27.65	27.55	-8	1,960	-0.41%
2018/02/07	1	28.70	5	28.50	28.25	-4	2,011	-0.20%
2018/02/06	1	28.20	3	28.20	28.25	-2	2,017	-0.10%
2018/02/05	1	30.80	0	0.00	30.95	1	1,987	0.05%
2018/01/30	2	32.35	0	0.00	32.00	2	2,026	0.10%
2018/01/29	5	32.80	0	0.00	32.75	5	2,020	0.25%
2018/01/26	9	32.40	0	0.00	33.10	9	2,016	0.45%
2018/01/24	0	0.00	1	31.75	31.60	-1	1,972	-0.05%
2018/01/23	2	31.93	2	32.00	31.80	0	1,966	0.00%
2018/01/18	2	31.45	0	0.00	31.35	2	2,014	0.10%
2018/01/17	2	31.55	0	0.00	31.45	2	2,027	0.10%
2018/01/16	2	31.90	0	0.00	31.85	2	2,057	0.10%
2018/01/11	0	0.00	1	32.05	31.85	-1	2,074	-0.05%
2018/01/10	4	32.34	0	0.00	32.20	4	2,081	0.19%
2018/01/08	0	0.00	1	34.85	33.50	-1	2,066	-0.05%
2018/01/05	0	0.00	2	33.23	34.05	-2	1,939	-0.10%
2018/01/04	7	33.23	1	33.55	33.55	6	1,890	0.32%