廣明 (6188)-元大-士林券商分點個股進出

台股 » 個股 » 廣明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣明

(6188)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

廣明 (6188)籌碼相關－元大-士林券商分點個股進出

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-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	5.5	83.48	2	84.70	81.60	3.5	7,640	0.05%
2024/04/19	1.4	84.07	1	85.20	85.80	0.4	7,582	0.00%
2024/04/18	3.6	88.26	7	87.94	87.70	-3.4	7,524	-0.05%
2024/04/17	1.5	88.70	0	88.30	88.90	1.5	7,504	0.02%
2024/04/16	8.3	87.81	2	88.45	86.80	6.3	7,438	0.08%
2024/04/15	14.3	93.56	2	91.60	91.20	12.3	7,347	0.17%
2024/04/12	4	100.35	11	99.33	97.60	-7	7,182	-0.10%
2024/04/11	3.1	97.15	4	97.33	97.70	-0.9	6,999	-0.01%
2024/04/10	5.1	97.43	2.1	98.91	96.80	3	6,918	0.04%
2024/04/09	27.5	101.23	17	101.34	98.90	10.5	6,777	0.16%
2024/04/08	8.1	100.60	14.3	102.89	104.50	-6.2	6,255	-0.10%
2024/04/03	2.1	96.03	2	95.70	95.40	0.1	5,983	0.00%
2024/04/02	4.1	99.44	3	99.57	98.40	1.1	6,075	0.02%
2024/04/01	5.1	100.30	9	100.42	98.40	-3.9	5,945	-0.07%
2024/03/29	5.1	99.10	8.6	99.38	97.10	-3.5	5,736	-0.06%
2024/03/28	4	98.95	1	98.60	97.90	3	5,592	0.05%
2024/03/27	10	99.79	5	99.14	98.80	5	5,460	0.09%
2024/03/26	6	100.55	4.1	99.07	98.20	1.9	5,226	0.04%
2024/03/25	41.1	104.10	40.8	104.32	101.00	0.3	4,925	0.01%
2024/03/22	12.2	103.62	9.3	103.45	104.00	2.9	4,324	0.07%
2024/03/21	37.4	101.44	40.2	102.16	102.50	-2.8	3,903	-0.07%
2024/03/20	1	96.00	13.6	96.75	97.00	-12.6	2,840	-0.44%
2024/03/19	10	85.61	18.5	86.53	88.20	-8.5	2,761	-0.31%
2024/03/18	0	0.00	1	79.60	80.20	-1	2,526	-0.04%
2024/03/15	1	79.00	0	0.00	79.10	1	2,535	0.04%
2024/03/14	0	0.00	11	79.30	78.80	-11	2,526	-0.44%
2024/03/12	0.4	79.20	2	79.20	79.60	-1.7	2,548	-0.06%
2024/03/11	0.1	78.50	0	0.00	78.30	0.1	2,610	0.00%
2024/03/08	2.4	77.70	3	78.53	78.00	-0.6	2,601	-0.02%
2024/03/07	1.1	79.91	2.8	79.90	79.60	-1.7	2,562	-0.07%
2024/03/05	2.3	81.33	2	80.60	81.60	0.3	2,458	0.01%
2024/03/04	0.2	79.00	2	79.40	78.20	-1.8	2,331	-0.08%
2024/03/01	0	0.00	1	78.10	78.10	-1	2,317	-0.04%
2024/02/29	1	76.80	0	0.00	77.40	1	2,320	0.04%
2024/02/27	4	77.25	3	77.30	76.60	1	2,315	0.04%
2024/02/26	2.2	77.81	0	0.00	77.80	2.2	2,294	0.10%
2024/02/23	2	79.75	1	80.10	78.50	1	2,283	0.04%
2024/02/22	2	78.75	2	79.70	78.80	0	2,279	0.00%
2024/02/21	4	78.93	2	79.40	78.80	2	2,299	0.09%
2024/02/20	2	80.25	2	80.10	79.70	0	2,304	0.00%
2024/02/19	2	81.05	2	80.70	80.50	0	2,312	0.00%
2024/02/16	1	77.90	0	0.00	78.70	1	2,299	0.04%
2024/02/15	0.1	79.60	0	0.00	79.10	0.1	2,281	0.00%
2024/02/05	9	80.84	7	80.50	80.20	2	2,262	0.09%
2024/02/02	1	82.60	6	81.05	81.10	-5	2,253	-0.22%
2024/02/01	1.1	79.11	0	0.00	78.90	1.1	2,225	0.05%
2024/01/30	0	0.00	10	81.00	81.00	-10	2,358	-0.42%
2024/01/29	21	78.50	0	0.00	79.10	21	2,364	0.89%
2024/01/26	0.1	79.40	0	0.00	79.10	0.1	2,361	0.00%
2024/01/24	2.1	81.30	0	0.00	80.50	2.1	2,373	0.09%
2024/01/22	1.1	82.51	1	83.70	82.40	0.1	2,381	0.00%
2024/01/19	0	0.00	1	82.00	81.60	-1	2,288	-0.04%
2024/01/18	3	77.33	0	0.00	78.40	3	2,198	0.14%
2024/01/11	0.3	78.87	0	0.00	78.80	0.3	2,273	0.01%
2024/01/09	1.1	77.32	0	0.00	76.80	1.1	2,355	0.05%
2024/01/08	5	78.20	0	0.00	78.20	5	2,390	0.21%
2024/01/05	89	78.71	0	0.00	79.00	89	2,437	3.65%
2024/01/04	6	78.34	1	78.40	78.50	5	2,455	0.21%
2024/01/03	2.4	79.59	0	0.00	79.50	2.4	2,493	0.10%
2024/01/02	1	80.90	0	0.00	80.30	1	2,509	0.04%
2023/12/28	4	84.23	9	82.16	83.10	-5	2,484	-0.20%
2023/12/27	1	78.60	0.3	79.50	79.00	0.7	2,387	0.03%
2023/12/21	0	0.00	1	78.90	79.80	-1	2,689	-0.04%
2023/12/20	1	79.90	0	0.00	80.00	1	2,715	0.04%
2023/12/19	1.1	79.44	0	0.00	78.00	1.1	2,723	0.04%
2023/12/15	1.1	79.18	0	0.00	78.30	1.1	2,807	0.04%
2023/12/14	0	0.00	6	79.98	79.80	-6	2,836	-0.21%
2023/12/12	1	76.70	0	0.00	76.20	1	2,856	0.04%
2023/12/08	3	79.23	0	0.00	79.00	3	2,932	0.10%
2023/12/07	0	0.00	3	78.43	78.70	-3	3,005	-0.10%
2023/12/06	0	0.00	1	81.50	80.60	-1	3,097	-0.03%
2023/12/04	0	0.00	1	79.20	78.40	-1	3,261	-0.03%
2023/11/30	0.2	79.10	0	0.00	79.00	0.2	3,384	0.01%
2023/11/29	0.1	78.37	0	0.00	78.60	0.1	3,429	0.00%
2023/11/28	1.1	77.02	0	0.00	76.40	1.1	3,490	0.03%
2023/11/23	0.1	78.17	0	0.00	77.60	0.1	3,875	0.00%
2023/11/22	0.1	78.20	1	78.50	78.60	-0.9	3,984	-0.02%
2023/11/21	0.1	79.60	0	0.00	79.00	0.1	4,124	0.00%
2023/11/20	0.2	79.57	0	0.00	79.50	0.2	4,334	0.00%
2023/11/17	0	78.00	10	76.80	77.80	-10	4,410	-0.23%
2023/11/16	7	77.00	1	77.30	77.50	6	4,603	0.13%
2023/11/15	2.3	77.10	5	77.36	77.40	-2.7	4,700	-0.06%
2023/11/14	0	0.00	4	75.45	76.10	-4	4,957	-0.08%
2023/11/10	1	74.60	0	0.00	74.20	1	5,581	0.02%
2023/11/09	2	75.80	1	75.80	75.80	1	5,833	0.02%
2023/11/08	5.1	76.54	2	76.75	76.70	3.1	6,228	0.05%
2023/11/06	0	0.00	0.9	74.00	74.00	-0.9	6,719	-0.01%
2023/11/03	1	72.00	2	71.40	71.50	-1	6,925	-0.01%
2023/11/01	2	68.80	2	68.70	68.80	0	7,940	0.00%
2023/10/31	1.3	68.45	5	71.14	68.30	-3.7	8,285	-0.04%
2023/10/27	2	72.25	2.1	71.36	71.60	-0.1	9,276	0.00%
2023/10/26	2	72.70	1	72.20	72.10	1	9,812	0.01%
2023/10/25	0	0.00	2	74.70	74.40	-2	10,192	-0.02%
2023/10/24	0	0.00	2	72.80	73.50	-2	10,865	-0.02%
2023/10/23	1.4	71.56	0	0.00	71.40	1.4	11,665	0.01%
2023/10/20	11	72.53	11	71.66	71.60	0	12,450	0.00%
2023/10/19	2.2	72.73	3	72.87	73.20	-0.8	13,301	-0.01%
2023/10/18	11.2	73.03	23	72.39	72.30	-11.8	13,747	-0.09%
2023/10/17	6.1	75.94	1	77.40	75.50	5.1	13,995	0.04%
2023/10/16	2.1	77.18	15	77.03	77.00	-12.9	14,446	-0.09%
2023/10/13	14.2	79.25	1	78.80	78.60	13.2	15,300	0.09%
2023/10/12	8.4	81.00	5	80.98	80.80	3.4	15,593	0.02%
2023/10/11	7.2	82.61	5	80.48	80.40	2.2	16,135	0.01%
2023/10/06	0	0.00	1.1	83.91	83.40	-1.1	16,790	-0.01%
2023/10/05	5	84.62	1	84.40	83.70	4	17,274	0.02%
2023/10/04	0	0.00	1	84.30	84.10	-1	17,509	-0.01%
2023/10/03	5.3	86.52	4	86.70	86.00	1.3	17,576	0.01%
2023/10/02	4.2	87.30	7.6	88.29	88.10	-3.4	17,706	-0.02%
2023/09/28	3	84.00	8	84.39	83.10	-5	17,717	-0.03%
2023/09/27	1	81.80	6	81.80	82.20	-5	17,875	-0.03%
2023/09/26	5	82.98	2	83.60	81.80	3	18,378	0.02%
2023/09/25	3	81.63	7	82.56	83.00	-4	18,780	-0.02%
2023/09/22	5	81.32	6	81.05	81.90	-1	19,050	-0.01%
2023/09/21	1	80.70	4	80.55	80.10	-3	19,115	-0.02%
2023/09/20	13.1	81.69	17	82.02	81.80	-3.9	19,381	-0.02%
2023/09/19	2	81.05	8	82.33	81.40	-6	19,879	-0.03%
2023/09/18	6.4	82.64	7	83.43	82.40	-0.6	20,145	0.00%
2023/09/15	1.1	84.30	1	84.30	84.90	0.1	20,188	0.00%
2023/09/14	4	84.83	5	85.26	84.90	-1	20,204	0.00%
2023/09/13	17.1	83.14	15	83.53	83.70	2.1	20,200	0.01%
2023/09/12	14.2	84.20	11	85.03	85.00	3.2	20,271	0.02%
2023/09/11	4.2	84.97	10	84.71	84.20	-5.9	20,356	-0.03%
2023/09/08	12.4	88.56	3	88.13	87.70	9.4	20,321	0.05%
2023/09/07	22.2	89.96	1	91.40	90.10	21.2	20,259	0.10%
2023/09/06	4.3	92.42	5	92.16	91.20	-0.8	20,282	0.00%
2023/09/05	1.1	92.13	0	0.00	91.80	1.1	20,369	0.01%
2023/09/04	1	93.10	1	93.10	93.10	0	20,553	0.00%
2023/09/01	1.1	96.49	2	96.10	94.50	-0.9	20,677	0.00%
2023/08/31	4.2	94.30	12	92.79	98.20	-7.8	20,691	-0.04%
2023/08/30	4.3	95.75	3	95.33	93.80	1.3	20,605	0.01%
2023/08/29	4.3	95.08	0	0.00	95.30	4.3	20,782	0.02%
2023/08/28	0.3	96.02	5	96.40	95.30	-4.7	21,316	-0.02%
2023/08/25	5	99.37	2	100.50	98.80	3	21,483	0.01%
2023/08/24	14.2	104.24	13	103.54	101.50	1.2	21,824	0.01%
2023/08/23	6.2	103.76	1	104.50	104.00	5.2	21,785	0.02%
2023/08/22	5.2	107.00	7	107.64	104.00	-1.8	21,705	-0.01%
2023/08/18	13.5	104.21	9	102.11	103.00	4.5	21,420	0.02%
2023/08/17	3	109.83	11.1	110.57	109.50	-8.1	21,153	-0.04%
2023/08/16	2.2	104.19	5	104.30	106.50	-2.9	20,815	-0.01%
2023/08/15	102	103.98	6.1	103.08	102.00	95.9	20,556	0.47%	大買/
2023/08/14	10.1	100.51	109.2	100.03	99.90	-99.1	20,299	-0.49%	大賣/
2023/08/11	106	101.75	6	100.32	99.10	100	19,881	0.50%	大買/
2023/08/10	32.2	97.55	114	97.51	97.50	-81.8	19,595	-0.42%	大賣/
2023/08/09	5.1	105.98	1	105.50	104.50	4.1	19,261	0.02%
2023/08/08	16.1	109.81	5	107.90	109.50	11.1	19,042	0.06%
2023/08/07	24.1	109.13	11.4	108.30	112.50	12.7	18,504	0.07%
2023/08/04	12.1	98.85	19.2	102.89	102.50	-7.1	18,029	-0.04%
2023/08/02	27.6	100.52	30.1	100.83	99.70	-2.5	17,690	-0.01%
2023/08/01	2.2	101.24	9	103.06	102.50	-6.9	17,099	-0.04%
2023/07/31	39.2	113.50	9	112.00	107.50	30.2	16,670	0.18%
2023/07/28	13.1	115.53	13.1	115.33	119.00	0	16,120	0.00%
2023/07/27	26.7	121.77	27.1	118.39	115.00	-0.3	15,729	0.00%
2023/07/26	39.1	117.49	153.7	118.75	117.50	-114.6	15,062	-0.76%	大賣/鉅額交易
2023/07/25	141.7	121.11	26.9	119.94	121.50	114.9	14,243	0.81%	大買/鉅額交易
2023/07/24	27.1	108.17	33.3	109.40	110.50	-6.2	13,443	-0.05%
2023/07/21	29.1	97.15	21	97.53	100.50	8.1	12,590	0.06%
2023/07/20	15.4	96.08	6	95.13	95.00	9.4	12,146	0.08%
2023/07/19	33.7	97.36	29	98.13	93.40	4.7	11,865	0.04%
2023/07/18	30.8	105.09	43.1	102.32	98.80	-12.3	11,506	-0.11%
2023/07/17	7	101.14	5	103.40	103.50	2	10,634	0.02%
2023/07/14	41	90.69	34.1	92.43	94.20	6.9	10,327	0.07%
2023/07/13	14.6	88.15	11	89.60	85.70	3.6	9,791	0.04%
2023/07/12	8	83.46	11.9	84.40	84.50	-3.9	9,092	-0.04%
2023/07/11	2	81.10	8.7	80.69	81.20	-6.7	8,627	-0.08%
2023/07/10	2.6	78.73	2	79.05	78.10	0.6	8,402	0.01%
2023/07/07	3.5	79.90	2.5	80.08	79.00	0.9	8,428	0.01%
2023/07/06	5.2	79.63	6	81.23	81.10	-0.8	8,249	-0.01%
2023/07/05	13.6	80.54	20.1	80.71	80.60	-6.5	8,067	-0.08%
2023/07/04	14.3	81.47	18	82.12	83.50	-3.7	7,834	-0.05%
2023/07/03	7.1	78.39	25	79.61	79.40	-17.9	7,335	-0.24%
2023/06/30	15	73.34	18	74.53	74.20	-3	6,909	-0.04%
2023/06/29	14	70.44	0	0.00	71.30	14	6,632	0.21%
2023/06/28	10	72.26	3	72.10	70.60	7	6,543	0.11%
2023/06/27	21.5	74.66	8.1	72.98	70.00	13.4	6,297	0.21%
2023/06/26	82	76.59	98.1	76.62	77.30	-16.1	5,795	-0.28%
2023/06/21	4.1	69.24	20	69.85	70.30	-15.9	5,549	-0.29%
2023/06/20	2	68.00	2	67.95	67.60	0	5,525	0.00%
2023/06/19	9	69.37	1	69.20	68.70	8	5,554	0.14%
2023/06/16	18.1	69.62	6	70.52	70.20	12.1	5,611	0.22%
2023/06/15	7	69.56	11.2	70.34	70.60	-4.2	5,533	-0.08%
2023/06/14	2	69.00	1	69.80	68.80	1	5,405	0.02%
2023/06/13	5	68.76	7	69.00	68.40	-2	5,364	-0.04%
2023/06/12	12.4	67.88	2	68.85	67.60	10.4	5,308	0.19%
2023/06/09	12.1	67.67	11	68.60	67.60	1.1	5,233	0.02%
2023/06/08	16.2	67.84	10	67.76	65.40	6.2	5,131	0.12%
2023/06/07	7	71.57	7	71.99	72.70	0	4,958	0.00%
2023/06/06	4	70.13	18.7	71.07	70.70	-14.7	4,808	-0.31%
2023/06/05	16.1	72.25	15	72.38	71.20	1.1	4,753	0.02%
2023/06/02	19.2	72.08	32	71.39	71.70	-12.8	4,701	-0.27%
2023/06/01	34	70.69	24.2	71.38	71.60	9.9	4,505	0.22%
2023/05/31	8	65.69	20	68.80	70.00	-12	3,946	-0.30%
2023/05/30	40.1	63.30	17	64.45	63.70	23.1	3,706	0.62%
2023/05/29	2	60.65	16.7	60.85	62.40	-14.7	3,288	-0.45%
2023/05/25	0	0.00	1	57.40	57.10	-1	3,166	-0.03%
2023/05/24	1	56.00	3	55.40	56.10	-2	3,175	-0.06%
2023/05/22	1	56.80	5	55.80	56.80	-4	3,170	-0.13%
2023/05/19	0	0.00	1	55.00	55.00	-1	3,120	-0.03%
2023/05/12	1.1	53.42	0	0.00	53.10	1.1	3,265	0.03%
2023/05/11	1.3	52.42	0	0.00	51.50	1.3	3,284	0.04%
2023/05/10	0	0.00	1	53.00	53.50	-1	3,329	-0.03%
2023/05/08	5	54.60	0	0.00	54.30	5	3,422	0.15%
2023/05/02	11	55.55	4.1	55.38	55.00	6.9	3,518	0.20%
2023/04/28	1	53.90	0	0.00	53.80	1	3,523	0.03%
2023/04/27	1	53.20	1	53.70	53.50	0	3,525	0.00%
2023/04/26	1	52.70	1	53.40	53.40	0	3,536	0.00%
2023/04/25	1.1	53.81	1	54.30	53.80	0.1	3,546	0.00%
2023/04/21	3.1	54.59	3	54.70	52.80	0.1	3,566	0.00%
2023/04/20	3	58.03	1	58.70	57.20	2	3,431	0.06%
2023/04/19	1	59.20	0	59.11	59.00	1	3,396	0.03%
2023/04/18	1	57.60	1	58.50	58.30	0	3,353	0.00%
2023/04/17	0	0.00	1	57.60	57.60	-1	3,326	-0.03%
2023/04/14	1	58.69	0	0.00	57.40	1	3,303	0.03%
2023/04/13	0	58.60	0	0.00	58.90	0	3,246	0.00%
2023/04/12	1	59.90	1.1	59.50	59.30	-0.1	3,205	0.00%
2023/04/10	1	57.70	0	0.00	57.00	1	3,035	0.03%
2023/04/07	0	0.00	5	57.44	57.40	-5	3,019	-0.17%
2023/04/06	2	57.20	0	0.00	57.40	2	3,004	0.07%
2023/03/31	0.1	58.50	3	58.10	57.90	-2.9	2,974	-0.10%
2023/03/28	0	0.00	1	57.40	57.40	-1	2,912	-0.03%
2023/03/27	11	58.87	0.9	59.10	58.20	10.1	2,845	0.36%
2023/03/24	0	0.00	1.1	58.90	58.90	-1.1	2,787	-0.04%
2023/03/23	1.1	57.13	196.4	57.18	57.20	-195.3	2,719	-7.18%	大賣/鉅額交易
2023/03/22	1	56.70	1.3	56.34	57.60	-0.3	2,662	-0.01%
2023/03/21	0	0.00	6	55.40	55.70	-6	2,579	-0.23%
2023/03/20	1	53.30	0	0.00	54.20	1	2,461	0.04%
2023/03/17	0	0.00	1	52.50	53.30	-1	2,413	-0.04%
2023/03/16	0	0.00	1	51.70	52.00	-1	2,357	-0.04%
2023/03/15	0	0.00	3	53.13	52.00	-3	2,298	-0.13%
2023/03/13	1	52.90	0	0.00	53.30	1	2,237	0.04%
2023/03/09	1	54.00	0	0.00	53.90	1	2,101	0.05%
2023/03/08	2	54.15	0	0.00	53.50	2	2,067	0.10%
2023/03/07	95	53.44	1	53.30	53.50	94	2,023	4.64%
2023/03/06	3	53.17	1	54.00	53.90	2	1,952	0.10%
2023/03/03	101	52.50	1	52.70	52.50	100	1,877	5.33%	大買/
2023/03/02	0	50.60	0	0.00	51.20	0	1,785	0.00%
2023/03/01	0	0.00	5	50.50	50.60	-5	1,728	-0.29%
2023/02/24	0	0.00	2	49.20	48.85	-2	1,640	-0.12%
2023/02/23	3	49.85	0	0.00	50.00	3	1,577	0.19%
2023/02/22	1	48.75	6.1	49.11	49.50	-5.1	1,512	-0.34%
2023/02/21	1	48.55	0	0.00	48.60	1	1,458	0.07%
2023/02/20	0.1	48.25	0	0.00	48.05	0.1	1,440	0.00%
2023/02/14	2	48.20	2	47.75	47.85	0	1,329	0.00%
2023/02/13	1.1	47.39	2	47.53	47.85	-0.9	1,314	-0.07%
2023/02/10	0	0.00	1	46.95	47.00	-1	1,293	-0.08%
2023/02/09	0	0.00	2	47.25	47.30	-2	1,228	-0.16%
2023/02/08	1	46.65	0	0.00	46.70	1	1,176	0.09%
2023/02/07	1	45.60	4	45.60	46.15	-3	1,104	-0.27%
2023/02/06	5	46.24	6.1	46.47	46.15	-1.1	1,077	-0.10%
2023/02/03	2	45.15	3	44.93	44.95	-1	981	-0.10%
2023/02/02	0	0.00	2	44.50	44.75	-2	948	-0.21%
2023/02/01	0.1	44.70	0	0.00	44.75	0.1	918	0.01%
2023/01/31	1	44.75	13	44.58	44.60	-12	897	-1.34%
2023/01/30	0	0.00	1	43.80	43.85	-1	844	-0.12%
2023/01/13	0	0.00	1	42.85	42.85	-1	781	-0.13%
2023/01/12	3	42.55	2.4	42.89	42.70	0.6	744	0.08%
2023/01/11	3	41.88	1	41.90	41.80	2	686	0.29%
2023/01/09	2	41.45	0	0.00	41.25	2	668	0.30%
2022/12/16	0	0.00	1	41.45	41.55	-1	834	-0.12%
2022/12/15	0	0.00	5	42.20	41.95	-5	835	-0.60%
2022/12/08	0	0.00	1	41.05	41.05	-1	817	-0.12%
2022/12/07	0	0.00	0.1	40.95	41.00	-0.1	823	-0.01%
2022/12/06	0	0.00	0.1	41.30	40.75	-0.1	823	-0.01%
2022/12/05	1.4	41.93	0	0.00	41.50	1.4	818	0.17%
2022/11/30	0	0.00	1	40.90	40.95	-1	861	-0.12%
2022/11/29	0	0.00	0.3	40.60	41.05	-0.3	887	-0.03%
2022/11/24	0	0.00	2	40.00	40.10	-2	1,071	-0.19%
2022/11/18	0.1	39.90	0	0.00	39.75	0.1	1,287	0.01%
2022/11/17	0	0.00	1	40.05	40.50	-1	1,310	-0.08%
2022/11/16	0	0.00	1	40.20	40.20	-1	1,328	-0.08%
2022/11/15	0.3	39.96	0	0.00	39.95	0.3	1,346	0.02%
2022/11/11	1	40.00	0	0.00	39.55	1	1,379	0.07%
2022/11/04	0	0.00	2	39.00	38.85	-2	1,394	-0.14%
2022/11/03	0	0.00	10	38.80	38.80	-10	1,402	-0.71%
2022/11/02	2	38.70	0	0.00	38.70	2	1,459	0.14%
2022/10/25	1	37.85	1	37.15	37.20	0	1,689	0.00%
2022/10/17	2	36.65	0	0.00	37.35	2	1,880	0.11%
2022/10/13	2	37.95	0	0.00	37.20	2	1,913	0.10%
2022/10/12	1	38.40	0	0.00	38.75	1	1,941	0.05%
2022/10/06	1	38.00	0	0.00	38.00	1	1,996	0.05%
2022/09/28	1	37.40	0	0.00	37.25	1	2,383	0.04%
2022/09/26	7	38.41	0	0.00	38.05	7	2,367	0.30%
2022/09/16	0	0.00	10	41.30	41.15	-10	2,307	-0.43%
2022/09/14	1	41.50	0	0.00	41.60	1	2,307	0.04%
2022/09/13	0	0.00	1	42.00	42.10	-1	2,304	-0.04%
2022/09/07	1	41.05	0	0.00	41.00	1	2,287	0.04%
2022/09/06	11	41.01	0	0.00	40.85	11	2,276	0.48%
2022/09/02	2	43.68	2	43.48	43.40	0	2,203	0.00%
2022/09/01	7	43.55	2	43.73	43.75	5	2,148	0.23%
2022/08/31	0	0.00	19	44.40	44.30	-19	2,105	-0.90%
2022/08/30	0	0.00	20	44.04	44.65	-20	2,008	-1.00%
2022/08/29	1	41.50	2	41.60	42.20	-1	1,887	-0.05%
2022/08/26	1	42.40	1	41.95	42.55	0	1,860	0.00%
2022/08/25	1	41.80	0	0.00	41.75	1	1,827	0.05%
2022/08/24	0	0.00	19	41.81	41.75	-19	1,813	-1.05%
2022/08/23	1	40.80	2	41.45	42.05	-1	1,787	-0.06%
2022/08/22	13	41.68	0	0.00	41.40	13	1,767	0.74%
2022/08/19	0	0.00	1	42.30	42.55	-1	1,739	-0.06%
2022/08/15	3	41.08	1	41.20	41.25	2	1,684	0.12%
2022/08/12	1	41.30	0	0.00	41.20	1	1,676	0.06%
2022/08/11	3	41.30	2	41.15	41.15	1	1,653	0.06%
2022/08/09	9	41.33	0	0.00	40.90	9	1,640	0.55%
2022/08/08	5	42.34	1	42.50	42.45	4	1,584	0.25%
2022/08/05	2	41.85	5	42.12	42.95	-3	1,562	-0.19%
2022/08/04	0	0.00	1	40.90	41.55	-1	1,514	-0.07%
2022/08/02	4	41.56	5	41.79	41.85	-1	1,464	-0.07%
2022/08/01	0	0.00	5	41.45	41.50	-5	1,415	-0.35%
2022/07/29	5	40.65	8	41.09	41.05	-3	1,405	-0.21%
2022/07/28	1	40.90	1	41.05	40.65	0	1,394	0.00%
2022/07/27	0	0.00	5	41.15	41.25	-5	1,384	-0.36%
2022/07/26	3	40.57	0	0.00	40.95	3	1,344	0.22%
2022/07/25	11	40.46	2	40.43	40.60	9	1,321	0.68%
2022/07/22	5	42.14	1	42.15	42.25	4	1,275	0.31%
2022/07/21	4	41.60	1	41.80	41.85	3	1,243	0.24%
2022/07/19	1	42.25	13	41.78	42.30	-12	1,197	-1.00%
2022/07/15	0	0.00	5	40.99	40.80	-5	1,135	-0.44%
2022/07/14	6	40.78	10	40.85	41.20	-4	1,117	-0.36%
2022/07/12	1	39.80	2	39.83	39.85	-1	1,067	-0.09%
2022/07/11	2	40.23	1	40.60	40.80	1	1,055	0.09%
2022/07/08	18	40.73	1	40.75	40.75	17	1,023	1.66%
2022/07/07	17	39.06	15	39.26	40.50	2	848	0.24%
2022/06/17	0	0.00	0	38.25	38.20	0	984	0.00%
2022/06/16	4	39.36	0	0.00	38.65	4	1,018	0.39%
2022/06/06	1	39.10	0	0.00	38.90	1	1,080	0.09%
2022/06/01	0	0.00	2	39.50	39.55	-2	1,154	-0.17%
2022/05/31	1	39.15	0	0.00	39.10	1	1,166	0.09%
2022/05/27	2	38.50	0	0.00	38.40	2	1,187	0.17%
2022/05/24	3	38.20	2	38.33	37.90	1	1,268	0.08%
2022/05/20	1	38.05	0	0.00	38.10	1	1,306	0.08%
2022/05/17	1	37.50	0	0.00	37.70	1	1,346	0.07%
2022/05/16	1	37.70	1	37.00	37.20	0	1,381	0.00%
2022/05/12	2	37.10	2	37.80	37.05	0	1,422	0.00%
2022/05/05	1	41.00	2	40.93	40.65	-1	1,509	-0.07%
2022/05/04	2	40.90	0	0.00	40.75	2	1,519	0.13%
2022/04/14	1	41.20	0	0.00	41.20	1	1,782	0.06%
2022/04/12	0	41.00	0	0.00	40.40	0	1,903	0.00%
2022/04/08	0	0.00	5	41.80	41.90	-5	2,027	-0.25%
2022/04/01	1	43.70	0	0.00	43.70	1	2,288	0.04%
2022/03/25	6	44.57	3	44.50	44.60	3	2,776	0.11%
2022/03/24	0	0.00	1	44.00	44.90	-1	2,830	-0.04%
2022/03/23	3	42.88	0	0.00	42.95	3	2,858	0.10%
2022/03/22	0	0.00	1	43.10	43.25	-1	2,929	-0.03%
2022/03/21	3	43.35	0	0.00	43.30	3	3,177	0.09%
2022/03/15	2	41.80	0	0.00	42.25	2	3,540	0.06%
2022/03/14	1	42.00	0	0.00	42.30	1	3,576	0.03%
2022/03/10	1	42.70	0	0.00	42.55	1	3,683	0.03%
2022/03/09	3	42.25	0	0.00	42.25	3	3,826	0.08%
2022/03/02	0	0.00	1	45.00	45.75	-1	3,973	-0.03%
2022/03/01	1	45.10	0	0.00	45.10	1	3,964	0.03%
2022/02/24	0	0.00	2	44.35	44.10	-2	3,948	-0.05%
2022/02/23	1	46.30	0	0.00	46.55	1	3,921	0.03%
2022/02/17	0	0.00	2	46.50	46.80	-2	3,937	-0.05%
2022/02/14	0	0.00	1	46.40	46.35	-1	4,029	-0.02%
2022/02/11	2	46.70	0	0.00	46.75	2	4,052	0.05%
2022/02/10	0	0.00	3	46.70	46.80	-3	4,072	-0.07%
2022/02/09	0	0.00	5	46.25	46.25	-5	4,071	-0.12%
2022/01/26	1	44.05	0	0.00	44.15	1	4,122	0.02%
2022/01/21	0	0.00	2	44.85	45.00	-2	4,114	-0.05%
2022/01/18	1	45.05	2	45.20	45.05	-1	4,157	-0.02%
2022/01/17	2	44.50	0	0.00	45.10	2	4,157	0.05%
2022/01/14	1	44.00	13	44.03	43.85	-12	4,130	-0.29%
2022/01/12	1	44.80	0	0.00	44.95	1	4,130	0.02%
2022/01/11	0	0.00	2	44.30	44.65	-2	4,126	-0.05%
2022/01/10	1	45.80	0	0.00	45.55	1	4,082	0.02%
2022/01/07	3	45.92	3	45.08	45.45	0	4,063	0.00%
2022/01/06	3	45.83	1	46.50	46.05	2	4,001	0.05%
2022/01/05	8	47.62	10	46.62	46.85	-2	3,927	-0.05%
2022/01/04	4	47.35	3	47.13	47.25	1	3,879	0.03%
2022/01/03	6	47.94	5	47.34	47.30	1	3,834	0.03%
2021/12/30	12	48.93	0	0.00	48.65	12	3,768	0.32%
2021/12/29	1	49.00	1	48.85	48.85	0	3,661	0.00%
2021/12/28	5	49.28	7	48.76	49.40	-2	3,606	-0.06%
2021/12/27	3	48.95	4	48.48	49.10	-1	3,453	-0.03%
2021/12/23	2	45.65	4	46.24	46.35	-2	3,029	-0.07%
2021/12/20	1	45.35	12	45.66	45.85	-11	2,898	-0.38%
2021/12/17	7	45.01	5	45.28	45.00	2	2,803	0.07%
2021/12/16	10	46.33	8	46.01	45.90	2	2,713	0.07%
2021/12/15	1	45.90	8	46.23	46.20	-7	2,596	-0.27%
2021/12/14	0	0.00	4	44.05	45.95	-4	2,332	-0.17%
2021/12/13	0	0.00	7	44.66	44.80	-7	2,210	-0.32%
2021/12/10	10	44.63	12	44.77	45.00	-2	2,094	-0.10%
2021/12/07	4	43.10	7	43.14	43.15	-3	1,834	-0.16%
2021/12/03	8	42.97	3	43.03	42.90	5	1,709	0.29%
2021/12/02	0	0.00	6	41.25	41.75	-6	1,563	-0.38%
2021/12/01	1	40.25	0	0.00	41.00	1	1,507	0.07%
2021/11/30	1	39.45	0	0.00	39.55	1	1,439	0.07%
2021/11/29	0	0.00	1	38.10	38.85	-1	1,361	-0.07%
2021/11/26	0	0.00	1	39.50	39.15	-1	1,346	-0.07%
2021/11/25	1	40.15	2	40.08	39.95	-1	1,326	-0.08%
2021/11/19	1	39.90	1	40.20	39.80	0	1,282	0.00%
2021/11/18	5	39.80	0	0.00	39.60	5	1,248	0.40%
2021/11/17	4	39.85	1	40.00	39.90	3	1,237	0.24%
2021/11/16	0	0.00	2	39.85	39.50	-2	1,225	-0.16%
2021/11/15	0	0.00	2	39.75	39.55	-2	1,202	-0.17%
2021/11/11	4	40.65	1	40.50	41.15	3	1,117	0.27%
2021/11/10	0	0.00	3	40.05	39.25	-3	1,050	-0.29%
2021/11/08	0	0.00	2	40.50	40.25	-2	975	-0.20%
2021/11/05	5	40.50	3	40.97	40.80	2	933	0.21%
2021/11/02	1	39.60	0	0.00	39.05	1	823	0.12%
2021/11/01	1	38.90	0	0.00	39.20	1	798	0.13%
2021/10/29	0	0.00	0.1	38.65	38.65	-0.1	783	-0.01%
2021/10/28	0	0.00	2	38.93	38.85	-2	769	-0.26%
2021/10/27	0	0.00	2	38.80	39.30	-2	741	-0.27%
2021/10/25	2	38.30	0	0.00	38.00	2	684	0.29%
2021/10/21	0	0.00	1	38.40	37.70	-1	686	-0.15%
2021/10/20	1	38.10	3	37.95	38.40	-2	679	-0.29%
2021/10/08	0	0.00	1	37.35	37.25	-1	696	-0.14%
2021/09/30	0	0.00	1	36.20	36.35	-1	837	-0.12%
2021/09/29	1	36.15	0	0.00	35.90	1	863	0.12%
2021/09/13	2	35.90	0	0.00	35.75	2	1,076	0.19%
2021/09/07	0	0.00	1	35.60	35.70	-1	1,191	-0.08%
2021/09/01	2	37.28	0	0.00	37.45	2	1,233	0.16%
2021/08/26	0	0.00	1	36.80	36.90	-1	1,311	-0.08%
2021/08/23	0	0.00	1	36.15	36.10	-1	1,539	-0.06%
2021/08/17	1	35.40	0	0.00	35.05	1	1,620	0.06%
2021/08/16	0	0.00	1	36.05	35.10	-1	1,636	-0.06%
2021/08/13	7	36.49	0	36.35	36.25	7	1,658	0.42%
2021/08/11	0	0.00	4	36.30	36.20	-4	1,720	-0.23%
2021/08/05	1	37.55	0	0.00	37.20	1	1,929	0.05%
2021/08/04	0	0.00	1	37.55	37.60	-1	2,073	-0.05%
2021/07/29	1	37.65	0	0.00	37.85	1	2,470	0.04%
2021/07/27	0	0.00	1	38.65	38.60	-1	2,760	-0.04%
2021/07/26	0	0.00	1	38.60	38.70	-1	3,011	-0.03%
2021/07/22	0	0.00	1	37.90	37.80	-1	3,609	-0.03%
2021/07/20	0	0.00	3	38.15	37.95	-3	4,609	-0.07%
2021/07/14	0	0.00	2	38.25	38.55	-2	5,139	-0.04%
2021/07/13	3	37.80	0	0.00	37.75	3	5,159	0.06%
2021/07/12	0	0.00	2	37.95	38.00	-2	5,161	-0.04%
2021/07/09	6	38.07	0	0.00	38.15	6	5,188	0.12%
2021/07/08	0	0.00	4	38.19	38.30	-4	5,300	-0.08%
2021/07/07	2	39.80	0	0.00	39.50	2	5,324	0.04%
2021/07/05	0	0.00	1	40.30	40.30	-1	5,836	-0.02%
2021/07/02	0	0.00	25	39.76	39.65	-25	6,078	-0.41%
2021/06/30	0	0.00	1	39.90	39.95	-1	6,180	-0.02%
2021/06/25	2	40.53	0	0.00	40.30	2	6,595	0.03%
2021/06/21	2	39.90	0	0.00	39.80	2	6,742	0.03%
2021/06/18	0	0.00	1	41.35	40.85	-1	6,749	-0.01%
2021/06/16	3	41.55	0	0.00	41.00	3	6,829	0.04%
2021/06/15	2	41.45	2	40.88	41.45	0	6,814	0.00%
2021/06/10	0	0.00	5	39.95	40.05	-5	6,831	-0.07%
2021/06/07	2	40.33	5	40.15	40.30	-3	6,854	-0.04%
2021/06/04	2	40.35	2	40.40	40.20	0	6,848	0.00%
2021/06/03	2	41.20	1	41.00	41.05	1	6,836	0.01%
2021/06/02	2	42.10	0	0.00	41.50	2	6,834	0.03%
2021/05/28	1	41.00	0	0.00	40.80	1	6,678	0.01%
2021/05/27	1	40.20	0	0.00	40.00	1	6,728	0.01%
2021/05/25	4	40.59	1	40.30	40.25	3	6,811	0.04%
2021/05/24	1	39.60	10	38.72	39.40	-9	7,005	-0.13%
2021/05/21	1	39.30	0	0.00	39.70	1	7,218	0.01%
2021/05/19	1	38.50	0	0.00	39.15	1	7,246	0.01%
2021/05/18	1	37.85	1	39.35	39.35	0	7,226	0.00%
2021/05/17	2	36.70	0	0.00	36.00	2	7,207	0.03%
2021/05/14	1	39.25	16	38.65	38.50	-15	7,172	-0.21%
2021/05/13	11	37.88	0	0.00	38.70	11	7,120	0.15%
2021/05/12	7	38.96	0	0.00	38.80	7	7,061	0.10%
2021/05/11	3	42.00	2	41.90	41.50	1	6,932	0.01%
2021/05/10	1	45.50	0	0.00	44.95	1	6,810	0.01%
2021/05/07	13	46.07	3	46.02	46.15	10	6,793	0.15%
2021/05/06	4	46.18	2	45.48	45.45	2	6,772	0.03%
2021/05/05	1.1	46.75	8	47.37	45.85	-6.9	6,641	-0.10%
2021/05/04	7.1	47.13	9	47.17	46.90	-1.9	6,655	-0.03%
2021/05/03	6	51.87	7	53.71	50.60	-1	6,480	-0.02%
2021/04/29	31	53.28	22	53.89	54.00	9	6,268	0.14%
2021/04/28	4	51.70	5	51.54	51.50	-1	5,914	-0.02%
2021/04/27	55.9	52.41	13	52.05	52.90	42.9	5,973	0.72%
2021/04/26	5	49.59	5	50.93	51.30	0	5,286	0.00%
2021/04/22	1	49.10	1	47.85	47.40	0	4,985	0.00%
2021/04/21	2	48.58	7	48.74	48.10	-5	4,755	-0.11%
2021/04/20	0	0.00	7	45.16	45.15	-7	4,552	-0.15%
2021/04/19	1.2	44.61	6	44.75	45.00	-4.8	4,541	-0.11%
2021/04/16	0	0.00	1	45.95	45.45	-1	4,530	-0.02%
2021/04/15	0	0.00	2	45.55	45.65	-2	4,546	-0.04%
2021/04/14	1.4	44.74	2	44.70	44.60	-0.6	4,524	-0.01%
2021/04/13	1.2	46.33	0	0.00	45.70	1.2	4,463	0.03%
2021/04/12	4	48.11	3	47.60	47.85	1	4,439	0.02%
2021/04/09	12	47.68	7	47.11	47.00	5	4,321	0.12%
2021/04/08	1	45.45	17	46.09	47.95	-16	3,936	-0.41%
2021/04/07	0	0.00	3	43.02	43.60	-3	3,677	-0.08%
2021/04/06	3	42.72	2	42.95	42.60	1	3,617	0.03%
2021/04/01	40	44.11	18	44.61	43.00	22	3,565	0.62%
2021/03/31	1	41.65	3	42.05	42.60	-2	3,299	-0.06%
2021/03/30	8	42.18	9	42.03	41.90	-1	3,258	-0.03%
2021/03/29	1	41.55	3	41.35	41.50	-2	3,283	-0.06%
2021/03/26	3	40.98	6	40.77	40.95	-3	3,408	-0.09%
2021/03/25	8	40.62	5	40.71	40.65	3	3,407	0.09%
2021/03/24	2	40.08	1	40.25	39.90	1	3,341	0.03%
2021/03/23	16	40.76	2	40.50	40.10	14	3,351	0.42%
2021/03/22	18	40.77	8	41.04	40.85	10	3,334	0.30%
2021/03/19	1	40.85	1	40.00	40.75	0	3,311	0.00%
2021/03/18	1	40.20	2	40.53	40.25	-1	3,315	-0.03%
2021/03/15	1	39.70	0	0.00	39.60	1	3,779	0.03%
2021/03/12	2	39.60	0	0.00	39.60	2	3,782	0.05%
2021/03/11	5	39.11	0	0.00	39.20	5	3,802	0.13%
2021/03/10	3	38.82	1	39.00	38.80	2	3,820	0.05%
2021/03/09	1	38.60	1	39.10	38.85	0	3,828	0.00%
2021/03/05	6	38.70	0	0.00	38.50	6	3,848	0.16%
2021/03/04	7	38.94	5	39.36	38.80	2	3,866	0.05%
2021/03/02	5	39.28	4	39.10	39.20	1	3,861	0.03%
2021/02/26	2	40.10	1	39.85	40.35	1	3,836	0.03%
2021/02/25	3	40.33	0	0.00	40.25	3	3,854	0.08%
2021/02/24	6	41.71	7	41.98	40.65	-1	3,851	-0.03%
2021/02/23	18	41.72	17	41.47	43.50	1	3,745	0.03%
2021/02/22	6	39.55	5	39.52	39.55	1	3,669	0.03%
2021/02/19	5	39.00	5	39.32	39.40	0	3,735	0.00%
2021/02/18	1	38.35	4	38.54	38.45	-3	3,809	-0.08%
2021/02/17	5	38.15	6	38.31	38.35	-1	3,821	-0.03%
2021/02/05	3	38.02	3	37.90	38.05	0	3,832	0.00%
2021/02/04	2	37.95	2	38.05	37.95	0	3,987	0.00%
2021/02/02	13	38.12	132	38.00	38.00	-119	4,051	-2.94%	大賣/鉅額交易
2021/02/01	5	38.05	0	0.00	38.20	5	4,040	0.12%
2021/01/29	4	38.94	5	39.18	38.35	-1	4,041	-0.02%
2021/01/28	11	39.20	13	39.58	39.05	-2	4,029	-0.05%
2021/01/27	5	39.39	7	39.91	39.75	-2	3,981	-0.05%
2021/01/26	13	39.64	11	39.69	39.40	2	3,960	0.05%
2021/01/22	6	39.53	11	39.85	39.85	-5	3,840	-0.13%
2021/01/21	5	39.60	6	39.58	39.95	-1	3,807	-0.03%
2021/01/20	9	39.73	9	39.80	39.00	0	3,713	0.00%
2021/01/19	5	38.51	1	38.35	39.00	4	3,502	0.11%
2021/01/18	4	38.06	3	38.03	38.10	1	3,471	0.03%
2021/01/15	0	0.00	2	37.65	37.60	-2	3,453	-0.06%
2021/01/14	1	38.20	0	0.00	38.25	1	3,435	0.03%
2021/01/12	1	37.70	2	37.60	37.60	-1	3,429	-0.03%
2021/01/11	1	38.30	0	0.00	38.05	1	3,405	0.03%
2021/01/06	3	39.45	0	0.00	39.10	3	3,407	0.09%
2021/01/05	1	39.45	7	39.06	39.95	-6	3,387	-0.18%
2021/01/04	1	38.90	0	0.00	38.45	1	3,346	0.03%
2020/12/30	4	39.03	4	39.15	38.90	0	3,372	0.00%
2020/12/29	2	39.20	1	39.55	38.85	1	3,380	0.03%
2020/12/25	3	38.95	4	39.00	39.10	-1	3,359	-0.03%
2020/12/24	5	39.16	0.1	39.15	38.85	4.9	3,353	0.15%
2020/12/23	9.1	38.89	6.8	38.74	39.05	2.3	3,336	0.07%
2020/12/22	10	39.23	10.3	39.49	37.60	-0.3	3,260	-0.01%
2020/12/21	2.1	38.28	1	38.95	39.60	1.1	3,085	0.04%
2020/12/17	5	39.37	3	39.53	39.25	2	3,133	0.06%
2020/12/16	0.4	39.20	1	39.55	39.45	-0.6	3,197	-0.02%
2020/12/15	1.4	39.46	2	39.55	39.00	-0.6	3,211	-0.02%
2020/12/14	1	40.20	4	40.26	40.20	-3	3,235	-0.09%
2020/12/11	5.2	40.37	203	40.42	39.70	-197.8	3,239	-6.11%	大賣/鉅額交易
2020/12/10	31	40.95	40	41.25	41.50	-9	3,150	-0.29%
2020/12/09	14	39.84	0	0.00	40.25	14	2,888	0.48%
2020/12/07	2	38.83	0	0.00	38.25	2	2,954	0.07%
2020/12/01	1	38.80	0	0.00	38.80	1	3,166	0.03%
2020/11/30	0	0.00	3	39.15	39.50	-3	3,244	-0.09%
2020/11/26	3	38.53	0	0.00	38.60	3	3,480	0.09%
2020/11/24	1	39.00	0	0.00	38.45	1	3,766	0.03%
2020/11/23	6	39.10	0	0.00	38.80	6	3,884	0.15%
2020/11/20	1	40.10	0	0.00	39.45	1	4,026	0.02%
2020/11/19	0	0.00	2	39.40	39.55	-2	4,407	-0.05%
2020/11/18	7	37.84	13	37.03	38.00	-6	4,841	-0.12%
2020/11/17	8	36.56	0	0.00	36.10	8	5,086	0.16%
2020/11/16	2	37.55	2	38.00	37.65	0	5,514	0.00%
2020/11/13	0	0.00	2	38.03	38.00	-2	5,769	-0.03%
2020/11/12	3	38.93	2	38.55	38.20	1	5,849	0.02%
2020/11/11	1	37.25	1	37.30	37.25	0	5,701	0.00%
2020/11/10	1	37.40	8	37.53	37.20	-7	5,700	-0.12%
2020/11/09	0	0.00	2	36.75	36.60	-2	5,670	-0.04%
2020/11/06	4	36.83	1	36.95	36.65	3	5,700	0.05%
2020/11/05	2	36.45	5	36.61	37.00	-3	5,730	-0.05%
2020/11/04	2	36.25	0	0.00	36.20	2	5,749	0.03%
2020/11/03	0	0.00	5	36.10	35.90	-5	5,783	-0.09%
2020/11/02	3	35.50	7	35.72	35.30	-4	5,817	-0.07%
2020/10/30	4	36.20	2	36.55	36.05	2	5,884	0.03%
2020/10/29	3	36.00	0	0.00	36.40	3	6,145	0.05%
2020/10/27	2	36.45	3	36.78	36.85	-1	6,255	-0.02%
2020/10/26	3	36.63	0	0.00	36.60	3	6,274	0.05%
2020/10/23	2	36.95	2	36.95	36.95	0	6,297	0.00%
2020/10/22	1	36.35	3	36.77	36.80	-2	6,337	-0.03%
2020/10/21	1	36.60	0	0.00	36.70	1	6,370	0.02%
2020/10/20	2	36.23	2	36.58	36.70	0	6,393	0.00%
2020/10/16	11	36.28	2	36.80	36.00	9	6,449	0.14%
2020/10/15	2	36.85	0	0.00	36.70	2	6,454	0.03%
2020/10/14	4	38.23	0	0.00	37.75	4	6,469	0.06%
2020/10/13	0	0.00	12	37.12	38.00	-12	6,484	-0.19%
2020/10/12	1	37.10	0	0.00	36.45	1	6,496	0.02%
2020/10/08	10	37.38	10	37.79	37.00	0	6,540	0.00%
2020/10/07	0	0.00	4	36.63	36.60	-4	6,534	-0.06%
2020/10/06	2	37.28	1	37.45	36.65	1	6,614	0.02%
2020/09/30	1	36.65	7	36.61	37.00	-6	6,836	-0.09%
2020/09/29	1	36.00	0	0.00	36.15	1	6,882	0.01%
2020/09/28	7	36.27	0	0.00	36.15	7	6,934	0.10%
2020/09/25	2	35.85	0	0.00	35.05	2	6,999	0.03%
2020/09/24	1	37.00	2	36.50	36.50	-1	7,014	-0.01%
2020/09/23	9	37.77	1	38.35	37.45	8	7,053	0.11%
2020/09/22	20	37.40	18	37.47	38.25	2	7,063	0.03%
2020/09/21	5	38.34	5	38.86	37.95	0	7,059	0.00%
2020/09/18	10	38.88	0	0.00	38.75	10	7,118	0.14%
2020/09/17	1	38.45	8	38.40	38.55	-7	7,215	-0.10%
2020/09/16	1	39.30	0	0.00	39.00	1	7,713	0.01%
2020/09/15	4	39.53	4	39.96	39.45	0	7,729	0.00%
2020/09/14	6	39.81	8	39.76	39.85	-2	7,713	-0.03%
2020/09/11	13	40.61	10	40.82	39.30	3	7,851	0.04%
2020/09/10	3	40.47	12	40.82	40.45	-9	7,835	-0.11%
2020/09/09	6	40.00	7	40.17	40.00	-1	8,010	-0.01%
2020/09/08	4	40.30	5	40.73	40.95	-1	8,363	-0.01%
2020/09/07	5	40.11	3	40.80	40.00	2	8,563	0.02%
2020/09/04	6	41.44	5	41.79	41.60	1	9,341	0.01%
2020/09/03	7	42.19	10	41.73	41.65	-3	9,317	-0.03%
2020/09/02	6	42.21	10	42.70	43.00	-4	9,204	-0.04%
2020/09/01	22	42.53	8	43.09	42.45	14	9,089	0.15%
2020/08/31	8	42.53	15	42.03	43.90	-7	8,929	-0.08%
2020/08/28	31	42.15	38	41.24	41.00	-7	8,733	-0.08%
2020/08/27	4	42.98	25	42.67	42.80	-21	8,647	-0.24%
2020/08/26	15	43.20	20	43.09	43.50	-5	8,502	-0.06%
2020/08/25	355	42.70	7	42.57	43.10	348	8,357	4.16%	大買/鉅額交易
2020/08/24	36	42.22	23.2	41.83	42.95	12.8	7,871	0.16%
2020/08/21	8	37.75	24	38.61	39.05	-16	7,301	-0.22%
2020/08/20	11	35.75	13	37.13	35.50	-2	6,979	-0.03%
2020/08/19	12	35.63	14	35.64	36.05	-2	6,532	-0.03%
2020/08/18	0	0.00	16	33.94	34.65	-16	6,278	-0.25%
2020/08/17	4	33.20	6	33.54	33.45	-2	6,175	-0.03%
2020/08/14	5	33.31	3	33.60	33.20	2	6,181	0.03%
2020/08/13	11	33.49	7	33.98	33.20	4	6,184	0.06%
2020/08/12	1	33.00	12	33.43	33.80	-11	6,205	-0.18%
2020/08/11	12	33.83	1	33.75	33.50	11	6,195	0.18%
2020/08/10	4	34.78	5	34.79	34.60	-1	6,221	-0.02%
2020/08/07	10	34.35	19	34.49	34.70	-9	6,292	-0.14%
2020/08/06	4	34.65	0	0.00	34.65	4	6,272	0.06%
2020/08/05	4	34.95	15	35.27	35.30	-11	6,262	-0.18%
2020/08/04	5	35.95	6	36.53	35.85	-1	6,249	-0.02%
2020/08/03	0	0.00	14	36.00	36.00	-14	6,015	-0.23%
2020/07/31	4	32.68	3	33.02	32.75	1	5,937	0.02%
2020/07/30	0	0.00	3	32.55	32.90	-3	6,048	-0.05%
2020/07/29	3	31.55	9	31.26	31.95	-6	6,089	-0.10%
2020/07/28	4	31.05	2	31.95	30.20	2	6,121	0.03%
2020/07/27	12	31.95	6	31.70	31.50	6	6,178	0.10%
2020/07/23	7	33.60	7	33.90	33.90	0	6,700	0.00%
2020/07/22	18	33.76	15	33.80	34.05	3	6,698	0.04%
2020/07/20	0	0.00	3	31.93	32.30	-3	6,638	-0.05%
2020/07/17	2	32.90	6	32.64	32.20	-4	6,611	-0.06%
2020/07/16	1	34.00	0	0.00	33.45	1	6,587	0.02%
2020/07/15	0	0.00	10	35.75	35.35	-10	6,546	-0.15%
2020/07/14	1	36.40	11	35.85	35.85	-10	6,506	-0.15%
2020/07/13	0	0.00	20	35.75	35.75	-20	6,478	-0.31%
2020/07/10	23	34.88	0	0.00	34.70	23	6,414	0.36%
2020/07/09	3	35.52	3	35.40	35.65	0	6,335	0.00%
2020/07/08	4	34.84	0	0.00	34.75	4	6,228	0.06%
2020/07/07	20	34.60	20	34.55	34.55	0	6,208	0.00%
2020/07/06	5	34.82	3	34.78	34.90	2	6,274	0.03%
2020/07/03	15	34.52	0	0.00	34.50	15	6,281	0.24%
2020/07/02	0	0.00	3	34.08	34.15	-3	6,238	-0.05%
2020/06/30	2	34.15	2	34.00	33.95	0	6,164	0.00%
2020/06/29	3	33.85	7	33.96	33.75	-4	6,150	-0.07%
2020/06/24	7	33.62	15	33.63	33.60	-8	6,046	-0.13%
2020/06/23	13	34.78	18	34.82	34.50	-5	5,946	-0.08%
2020/06/22	5	33.70	0	0.00	33.70	5	5,400	0.09%
2020/06/18	15	27.35	8	27.06	27.90	7	5,373	0.13%
2020/06/17	3	26.02	5	25.93	26.25	-2	5,211	-0.04%
2020/06/16	6	25.23	5	25.54	25.60	1	5,102	0.02%
2020/06/15	1	24.80	52	24.53	24.00	-51	4,913	-1.04%
2020/06/12	28	26.59	17	26.31	26.30	11	4,498	0.24%
2020/06/11	57	27.02	36	27.13	27.30	21	4,282	0.49%
2020/06/10	6	26.05	1	26.05	26.05	5	3,449	0.14%
2020/06/09	3	28.90	0	0.00	28.90	3	3,458	0.09%
2020/06/08	8	32.10	0	0.00	32.10	8	3,506	0.23%
2020/06/05	0	0.00	5	35.80	35.65	-5	3,510	-0.14%
2020/06/03	5	35.90	0	0.00	35.65	5	3,550	0.14%
2020/06/02	0	0.00	1	35.65	35.20	-1	3,510	-0.03%
2020/05/29	0	0.00	6	34.95	36.80	-6	3,433	-0.17%
2020/05/28	1	34.50	4	35.15	34.50	-3	3,414	-0.09%
2020/05/27	10	35.55	11	35.24	35.05	-1	3,406	-0.03%
2020/05/26	16	35.89	23	35.93	35.45	-7	3,419	-0.20%
2020/05/22	5	34.15	0	0.00	34.15	5	3,306	0.15%
2020/05/21	0	0.00	1	34.75	34.95	-1	3,311	-0.03%
2020/05/20	1	33.90	0	0.00	34.30	1	3,294	0.03%
2020/05/19	0	0.00	4	33.80	34.00	-4	3,292	-0.12%
2020/05/18	4	34.19	10	33.93	33.85	-6	3,268	-0.18%
2020/05/15	9	34.78	0	0.00	34.70	9	3,301	0.27%
2020/05/14	10	35.71	12	35.98	35.10	-2	3,294	-0.06%
2020/05/13	1	34.35	0	0.00	34.75	1	3,204	0.03%
2020/05/11	4	34.59	0	0.00	34.50	4	3,219	0.12%
2020/05/08	6	35.64	0	0.00	35.35	6	3,171	0.19%
2020/05/07	0	0.00	6	35.95	35.60	-6	3,152	-0.19%
2020/05/06	3	37.05	7	36.73	35.40	-4	3,159	-0.13%
2020/05/05	4	35.68	1	35.50	36.10	3	3,052	0.10%
2020/05/04	10	35.01	2	35.15	35.55	8	3,019	0.26%
2020/04/30	10	35.63	84	35.67	35.35	-74	2,980	-2.48%
2020/04/29	115	37.16	49	36.90	36.20	66	2,924	2.26%	大買/
2020/04/28	8	33.64	5	34.50	35.00	3	2,631	0.11%
2020/04/27	0	0.00	1	31.75	31.85	-1	2,476	-0.04%
2020/04/24	0	0.00	6	31.68	31.70	-6	2,484	-0.24%
2020/04/23	11	31.81	0	0.00	31.60	11	2,544	0.43%
2020/04/21	0	0.00	3	31.60	30.90	-3	2,898	-0.10%
2020/04/17	2	32.68	0	0.00	31.80	2	3,058	0.07%
2020/04/16	8	32.45	1	32.35	32.45	7	3,128	0.22%
2020/04/15	1	32.00	4	31.60	31.80	-3	3,308	-0.09%
2020/04/14	0	0.00	11	31.60	31.70	-11	3,747	-0.29%
2020/04/13	1	31.95	1	31.75	31.70	0	3,740	0.00%
2020/04/10	0	0.00	4	30.85	31.45	-4	3,713	-0.11%
2020/04/09	1	31.90	0	0.00	30.80	1	3,728	0.03%
2020/04/08	1	30.05	28	29.99	30.30	-27	3,630	-0.74%
2020/04/07	1	28.60	1	28.55	28.75	0	3,574	0.00%
2020/04/06	11	27.79	3	27.13	28.00	8	3,616	0.22%
2020/04/01	1	27.25	1	27.25	27.35	0	3,818	0.00%
2020/03/31	6	26.95	0	0.00	27.00	6	3,816	0.16%
2020/03/30	0	0.00	1	26.45	26.80	-1	3,795	-0.03%
2020/03/27	2	25.95	1	26.10	25.60	1	3,776	0.03%
2020/03/26	2	25.58	0	0.00	25.50	2	3,773	0.05%
2020/03/25	0	0.00	1	26.05	25.20	-1	3,773	-0.03%
2020/03/23	0	0.00	1	22.25	23.75	-1	3,741	-0.03%
2020/03/20	1	22.90	0	0.00	23.30	1	3,727	0.03%
2020/03/19	4	22.05	1	21.45	21.20	3	3,730	0.08%
2020/03/18	0	0.00	1	23.50	23.45	-1	3,724	-0.03%
2020/03/17	8	22.95	0	0.00	22.65	8	3,725	0.21%
2020/03/16	2	25.20	4	24.00	23.90	-2	3,760	-0.05%
2020/03/13	4	24.30	1	24.30	25.20	3	3,744	0.08%
2020/03/12	6	28.26	0	0.00	26.95	6	3,699	0.16%
2020/03/11	0	0.00	3	30.25	29.60	-3	3,667	-0.08%
2020/03/10	5	28.84	0	0.00	29.70	5	3,673	0.14%
2020/03/02	1	31.20	0	0.00	30.80	1	3,909	0.03%
2020/02/25	1	32.60	0	0.00	32.60	1	4,004	0.02%
2020/02/20	0	0.00	9	33.39	33.20	-9	3,980	-0.23%
2020/02/19	3	33.38	0	0.00	33.10	3	3,974	0.08%
2020/02/18	3	34.40	4	33.98	33.30	-1	3,980	-0.03%
2020/02/17	1	33.45	1	33.65	33.70	0	3,981	0.00%
2020/02/13	1	32.90	0	0.00	32.35	1	4,016	0.02%
2020/02/12	0	0.00	3	32.20	32.65	-3	4,070	-0.07%
2020/02/07	0	0.00	5	32.23	32.00	-5	4,079	-0.12%
2020/02/06	2	32.90	1	32.85	32.65	1	4,100	0.02%
2020/02/05	13	33.08	0	0.00	32.60	13	4,111	0.32%
2020/02/04	1	32.80	0	0.00	32.60	1	4,123	0.02%
2020/01/31	5	33.05	2	32.53	33.25	3	4,260	0.07%
2020/01/30	10	32.14	15	31.69	31.25	-5	4,379	-0.11%
2020/01/20	2	34.50	2	34.75	34.70	0	4,417	0.00%
2020/01/17	2	35.00	13	34.87	35.00	-11	4,515	-0.24%
2020/01/16	4	35.56	1	34.80	35.60	3	4,855	0.06%
2020/01/15	21	35.05	2	34.60	34.70	19	5,171	0.37%
2020/01/14	5	33.07	3	32.98	33.40	2	5,076	0.04%
2020/01/13	3	30.95	2	30.70	32.20	1	5,014	0.02%
2020/01/10	2	30.20	100	30.20	30.50	-98	4,919	-1.99%
2020/01/09	110	30.42	0	0.00	30.45	110	4,821	2.28%	大買/鉅額交易
2020/01/08	51	30.38	19	29.99	30.00	32	4,622	0.69%
2020/01/07	0	0.00	3	32.95	32.95	-3	4,187	-0.07%
2020/01/06	0	0.00	1	36.60	36.60	-1	4,176	-0.02%
2020/01/03	8	40.58	1	40.70	40.65	7	4,180	0.17%
2019/12/31	2	41.80	0	0.00	41.55	2	4,125	0.05%
2019/12/30	8	42.34	1	42.20	42.20	7	4,130	0.17%
2019/12/27	8	41.47	28	41.83	42.65	-20	4,072	-0.49%
2019/12/26	5	40.10	1	40.00	40.00	4	3,882	0.10%
2019/12/25	12	40.22	14	40.17	40.00	-2	3,891	-0.05%
2019/12/24	5	40.65	4	41.04	40.50	1	3,938	0.03%
2019/12/23	1	40.60	3	40.85	40.95	-2	3,939	-0.05%
2019/12/20	2	40.28	2	40.30	40.15	0	3,941	0.00%
2019/12/18	0	0.00	3	40.00	39.90	-3	3,977	-0.08%
2019/12/17	3	39.90	1	40.10	39.95	2	3,994	0.05%
2019/12/16	0	0.00	11	40.03	40.15	-11	4,028	-0.27%
2019/12/13	16	39.72	0	0.00	39.70	16	4,096	0.39%
2019/12/12	8	40.83	0	0.00	40.65	8	4,091	0.20%
2019/12/11	2	41.65	6	41.28	41.55	-4	4,140	-0.10%
2019/12/10	0	0.00	6	41.10	40.90	-6	4,127	-0.15%
2019/12/09	4	41.05	6	41.30	41.00	-2	4,242	-0.05%
2019/12/06	0	0.00	6	41.07	40.95	-6	4,267	-0.14%
2019/12/04	0	0.00	12	40.09	40.60	-12	4,459	-0.27%
2019/12/03	18	40.04	12	40.43	40.05	6	4,836	0.12%
2019/12/02	7	40.37	7	40.54	40.55	0	4,846	0.00%
2019/11/29	0	0.00	1	41.40	41.30	-1	4,825	-0.02%
2019/11/28	2	40.85	9	41.22	41.15	-7	4,805	-0.15%
2019/11/27	1	40.35	4	40.38	40.40	-3	4,805	-0.06%
2019/11/26	15	40.04	4	40.33	40.40	11	4,781	0.23%
2019/11/25	2	39.15	7	38.81	39.30	-5	4,726	-0.11%
2019/11/22	0	0.00	32	38.44	38.45	-32	4,748	-0.67%
2019/11/21	2	37.95	1	38.05	38.00	1	4,772	0.02%
2019/11/20	21	38.18	0	0.00	38.10	21	4,817	0.44%
2019/11/19	0	0.00	8	38.59	38.35	-8	4,941	-0.16%
2019/11/18	7	38.43	9	38.63	38.55	-2	5,047	-0.04%
2019/11/15	9	38.47	0	0.00	38.50	9	5,139	0.18%
2019/11/14	0	0.00	1	40.10	39.00	-1	5,153	-0.02%
2019/11/13	1	39.50	3	39.10	39.50	-2	5,170	-0.04%
2019/11/12	1	38.95	2	38.85	38.95	-1	5,152	-0.02%
2019/11/11	1	38.45	5	38.05	38.45	-4	5,165	-0.08%
2019/11/08	1	37.00	0	0.00	37.70	1	5,118	0.02%
2019/11/07	0	0.00	3	36.77	37.00	-3	5,154	-0.06%
2019/11/06	0	0.00	2	36.85	36.60	-2	5,201	-0.04%
2019/11/05	1	36.80	0	0.00	36.70	1	5,262	0.02%
2019/11/04	8	37.39	0	0.00	37.45	8	5,350	0.15%
2019/11/01	3	37.25	1	37.40	37.50	2	5,445	0.04%
2019/10/31	2	37.85	4	38.03	37.80	-2	5,524	-0.04%
2019/10/30	3	36.55	38	36.27	36.30	-35	5,454	-0.64%
2019/10/29	5	37.98	4	39.23	36.80	1	5,455	0.02%
2019/10/28	8	38.98	2	39.30	39.00	6	5,473	0.11%
2019/10/25	2	40.00	38	40.11	39.65	-36	5,471	-0.66%
2019/10/24	4	39.80	4.5	40.07	41.05	-0.5	5,478	-0.01%
2019/10/23	14	42.53	30	42.68	41.40	-16	5,367	-0.30%
2019/10/22	6	45.16	14	44.93	46.00	-8	5,026	-0.16%
2019/10/21	2	43.45	1	43.70	43.85	1	4,938	0.02%
2019/10/16	1	42.80	0	0.00	42.35	1	5,257	0.02%
2019/10/15	1	43.20	2	43.08	42.95	-1	5,417	-0.02%
2019/10/09	1	42.15	10	42.65	42.25	-9	6,022	-0.15%
2019/10/07	1	43.05	0	0.00	43.10	1	6,422	0.02%
2019/10/04	1	43.00	0	0.00	43.05	1	6,461	0.02%
2019/10/02	0	0.00	1	43.35	43.75	-1	6,527	-0.02%
2019/10/01	2	42.50	18	42.61	42.45	-16	6,582	-0.24%
2019/09/27	1	42.05	1	42.05	42.00	0	6,642	0.00%
2019/09/26	5	43.50	1	43.45	43.35	4	6,647	0.06%
2019/09/25	1	43.45	0	0.00	43.50	1	6,703	0.01%
2019/09/24	6	44.38	9	44.17	44.15	-3	6,830	-0.04%
2019/09/23	3	44.40	1	44.30	44.25	2	6,855	0.03%
2019/09/20	0	0.00	2	43.35	43.70	-2	6,881	-0.03%
2019/09/19	3	43.77	0	0.00	43.60	3	6,915	0.04%
2019/09/18	6	44.08	2	45.00	43.55	4	7,006	0.06%
2019/09/16	3	45.65	28	45.34	45.45	-25	7,356	-0.34%
2019/09/12	2	45.23	1	45.15	45.20	1	7,546	0.01%
2019/09/11	6	44.83	3	45.02	44.45	3	7,626	0.04%
2019/09/10	6	47.01	11	46.75	46.55	-5	7,663	-0.07%
2019/09/09	2	46.88	7	47.13	47.45	-5	7,696	-0.06%
2019/09/06	54	46.91	1	46.75	46.40	53	7,652	0.69%
2019/09/05	20	47.33	21	47.34	46.90	-1	7,579	-0.01%
2019/09/04	0	0.00	2	44.65	44.65	-2	7,246	-0.03%
2019/09/03	1	44.80	1	44.20	44.15	0	7,304	0.00%
2019/09/02	1	43.50	1	44.50	44.65	0	7,324	0.00%
2019/08/30	6	44.71	5	44.35	43.85	1	7,329	0.01%
2019/08/27	1	43.60	1	44.10	43.95	0	7,480	0.00%
2019/08/26	1	43.05	2	42.85	42.85	-1	7,664	-0.01%
2019/08/23	3	44.05	1	44.15	44.10	2	7,698	0.03%
2019/08/22	12	44.98	22	44.59	43.65	-10	7,756	-0.13%
2019/08/21	12	44.27	11	44.58	44.70	1	7,866	0.01%
2019/08/20	2	44.25	5	44.03	44.00	-3	7,865	-0.04%
2019/08/19	6	43.00	3	42.98	42.95	3	7,868	0.04%
2019/08/16	7	42.84	6	42.67	42.40	1	7,938	0.01%
2019/08/15	1	40.70	1	40.30	41.55	0	7,967	0.00%
2019/08/14	2	42.43	1	42.35	41.60	1	8,171	0.01%
2019/08/13	0	0.00	2	41.60	41.60	-2	8,439	-0.02%
2019/08/12	12	42.64	15	42.33	42.45	-3	8,650	-0.03%
2019/08/08	24	42.00	7	41.99	42.10	17	8,804	0.19%
2019/08/07	2	41.13	1	41.15	40.80	1	9,146	0.01%
2019/08/06	3	39.28	3	38.60	40.25	0	9,373	0.00%
2019/08/05	10	41.07	0	0.00	40.75	10	9,511	0.11%
2019/08/02	7	43.29	0	0.00	42.80	7	9,501	0.07%
2019/08/01	12	45.59	0	0.00	45.50	12	9,520	0.13%
2019/07/31	1	45.55	0	0.00	46.40	1	9,604	0.01%
2019/07/30	7	47.13	6	46.54	45.90	1	9,658	0.01%
2019/07/29	1	48.35	16	48.63	48.60	-15	9,590	-0.16%
2019/07/26	11	48.15	4	48.70	49.15	7	9,597	0.07%
2019/07/25	8	48.55	6.1	48.78	48.70	2	9,792	0.02%
2019/07/24	3	47.05	7	47.29	47.10	-4	9,714	-0.04%
2019/07/23	2	47.30	1	47.45	46.65	1	9,926	0.01%
2019/07/22	3	47.20	4	47.38	47.95	-1	9,989	-0.01%
2019/07/19	12	46.70	1	46.65	46.00	11	9,961	0.11%
2019/07/18	2	46.10	5	47.47	46.10	-3	10,043	-0.03%
2019/07/17	11.1	48.56	16	48.98	48.45	-5	10,097	-0.05%
2019/07/16	33	48.89	12	49.19	48.40	21	10,083	0.21%
2019/07/15	15	48.32	7.1	48.81	50.30	7.9	10,169	0.08%
2019/07/12	4	45.71	9	45.63	45.80	-5	10,249	-0.05%
2019/07/11	9	45.09	11	44.76	45.15	-2	10,490	-0.02%
2019/07/09	6	43.58	2	42.85	42.95	4	10,867	0.04%
2019/07/08	0	0.00	4	44.24	44.15	-4	11,239	-0.04%
2019/07/05	14	44.95	0	0.00	44.70	14	11,626	0.12%
2019/07/04	0	0.00	7	44.89	44.40	-7	11,689	-0.06%
2019/07/03	1	44.50	9	44.27	44.35	-8	11,692	-0.07%
2019/07/02	2	44.45	2	44.65	44.50	0	11,736	0.00%
2019/07/01	7	45.33	1	45.30	44.85	6	11,777	0.05%
2019/06/27	1	43.80	1	44.30	43.80	0	11,795	0.00%
2019/06/25	7	44.08	3	44.60	43.60	4	12,042	0.03%
2019/06/24	1	43.65	2	43.70	43.85	-1	11,977	-0.01%
2019/06/21	17	45.40	6	44.79	44.20	11	11,959	0.09%
2019/06/20	14	43.07	17	43.81	44.70	-3	11,764	-0.03%
2019/06/19	0	0.00	4	40.99	41.20	-4	11,551	-0.03%
2019/06/18	5	39.45	3	39.53	39.45	2	11,472	0.02%
2019/06/17	4	40.60	37	40.30	40.45	-33	11,408	-0.29%
2019/06/14	3	42.27	1	43.00	41.70	2	11,385	0.02%
2019/06/13	1	42.80	1	42.80	42.50	0	11,401	0.00%
2019/06/12	2	42.88	2	42.80	42.50	0	11,506	0.00%
2019/06/11	3	42.52	2	42.50	42.20	1	11,842	0.01%
2019/06/10	4	42.61	6	42.84	43.50	-2	11,953	-0.02%
2019/06/06	3	41.93	0	0.00	41.35	3	12,041	0.02%
2019/06/05	33	43.00	18	43.74	42.40	15	12,111	0.12%
2019/06/04	7	42.71	8	42.62	42.40	-1	12,182	-0.01%
2019/06/03	5	42.62	7	42.63	43.50	-2	12,301	-0.02%
2019/05/31	32	43.41	40	42.64	42.80	-8	12,515	-0.06%
2019/05/30	3	40.88	2	40.68	40.85	1	12,530	0.01%
2019/05/29	8	40.07	3	39.97	40.10	5	12,587	0.04%
2019/05/28	81	41.35	33	41.34	41.15	48	12,585	0.38%
2019/05/27	8	39.71	6	40.41	39.80	2	12,481	0.02%
2019/05/24	10	40.98	10	41.31	40.60	0	12,513	0.00%
2019/05/23	14	40.57	10	41.05	41.05	4	12,541	0.03%
2019/05/22	1	42.45	12	42.60	41.95	-11	12,597	-0.09%
2019/05/21	32	42.75	32	42.51	43.20	0	12,584	0.00%
2019/05/20	27	43.43	22	43.00	41.25	5	12,428	0.04%
2019/05/17	39	47.13	37	46.84	44.00	2	12,155	0.02%
2019/05/16	7	50.13	9	50.03	47.60	-2	11,976	-0.02%
2019/05/15	27	50.51	16	50.00	49.85	11	11,898	0.09%
2019/05/14	47	51.24	38	51.11	52.40	9	11,712	0.08%
2019/05/13	21	49.56	18	48.81	49.05	3	11,985	0.03%
2019/05/10	13	51.00	14	51.59	51.40	-1	11,760	-0.01%
2019/05/09	8	52.25	4	53.58	52.40	4	11,801	0.03%
2019/05/08	4	53.73	5	53.98	53.90	-1	11,664	-0.01%
2019/05/07	9	53.90	11	54.05	54.30	-2	11,520	-0.02%
2019/05/06	5	53.12	2	52.65	52.20	3	11,380	0.03%
2019/05/03	2	55.25	2	55.05	54.70	0	11,257	0.00%
2019/05/02	9	56.39	1	55.90	55.70	8	11,136	0.07%
2019/04/30	10	56.60	11	51.55	56.80	-1	10,804	-0.01%
2019/04/29	15	53.14	11	53.70	52.00	4	10,578	0.04%
2019/04/26	10	54.00	12	52.95	54.00	-2	10,292	-0.02%
2019/04/25	2	54.70	1	56.00	54.00	1	10,127	0.01%
2019/04/24	6	55.15	11	55.15	55.50	-5	10,022	-0.05%
2019/04/23	14	55.86	9	53.98	54.00	5	9,892	0.05%
2019/04/22	16	57.94	17	56.38	57.70	-1	9,728	-0.01%
2019/04/19	12	58.53	17	58.42	58.00	-5	9,591	-0.05%
2019/04/18	9	55.24	22	55.90	56.10	-13	9,266	-0.14%
2019/04/17	22	56.58	22	54.62	52.70	0	8,770	0.00%
2019/04/16	11	53.15	44	53.95	54.10	-33	8,323	-0.40%
2019/04/15	10	50.71	58	51.30	51.50	-48	8,062	-0.60%
2019/04/12	34	48.12	55	47.98	48.15	-21	7,662	-0.27%
2019/04/11	17	46.44	26	47.26	47.90	-9	7,218	-0.12%
2019/04/10	17	43.53	5	43.60	43.55	12	6,772	0.18%
2019/04/09	30	43.06	16	42.72	41.65	14	6,609	0.21%
2019/04/08	2	43.55	3	43.50	42.60	-1	6,517	-0.02%
2019/04/03	4	43.00	4	42.10	42.65	0	6,400	0.00%
2019/04/02	7	41.60	4	41.58	41.30	3	6,276	0.05%
2019/04/01	44	41.25	1	41.30	41.30	43	6,208	0.69%
2019/03/29	11	40.25	5	41.12	41.55	6	6,042	0.10%
2019/03/28	25	38.39	21	38.22	38.20	4	5,735	0.07%
2019/03/27	1	39.30	1	39.75	39.30	0	5,656	0.00%
2019/03/26	2	39.83	0	0.00	39.80	2	5,579	0.04%
2019/03/21	0	0.00	1	42.60	42.80	-1	5,244	-0.02%
2019/03/20	7	42.10	1	43.15	42.85	6	5,184	0.12%
2019/03/18	15	41.87	32	41.65	41.35	-17	5,023	-0.34%
2019/03/15	2	42.08	0	0.00	42.25	2	4,934	0.04%
2019/03/14	32	43.88	11	42.50	42.40	21	4,768	0.44%
2019/03/13	4	48.68	3	47.15	47.00	1	4,369	0.02%
2019/03/12	10	45.35	13	47.64	47.70	-3	4,164	-0.07%
2019/03/11	14	45.58	11	45.30	45.30	3	3,984	0.08%
2019/03/08	2	45.43	1	45.65	45.55	1	3,863	0.03%
2019/03/07	10	43.10	24	44.98	45.30	-14	3,677	-0.38%
2019/03/06	5	44.99	6	44.73	44.25	-1	3,482	-0.03%
2019/03/05	17	44.14	21	43.50	43.10	-4	3,144	-0.13%
2019/03/04	1	47.60	12	47.93	47.00	-11	2,885	-0.38%
2019/02/27	2	46.65	6	46.32	46.80	-4	2,746	-0.15%
2019/02/26	0	0.00	1	45.75	45.00	-1	2,631	-0.04%
2019/02/25	2	44.50	15	45.70	46.00	-13	2,486	-0.52%
2019/02/22	3	43.35	8	42.81	43.35	-5	2,327	-0.21%
2019/02/21	2	40.63	16	42.08	43.35	-14	2,188	-0.64%
2019/02/20	0	0.00	7	38.73	39.45	-7	2,014	-0.35%
2019/02/19	0	0.00	6	38.32	38.10	-6	1,915	-0.31%
2019/02/18	1	36.75	0	0.00	37.70	1	1,826	0.05%
2019/02/15	0	0.00	1.2	37.49	37.25	-1.2	1,766	-0.07%
2019/02/14	1	36.70	1	36.60	38.00	0	1,693	0.00%
2019/02/13	11	37.15	2	36.93	37.00	9	1,549	0.58%
2019/02/12	14	34.11	20.1	36.13	36.55	-6.1	1,324	-0.46%
2019/02/11	1	33.45	1	33.45	33.45	0	730	0.00%
2019/01/30	0	0.00	5	30.27	30.45	-5	665	-0.75%
2019/01/29	1	27.60	1	27.60	27.70	0	500	0.00%
2019/01/18	0	0.00	1	26.80	27.00	-1	447	-0.22%
2019/01/11	0	0.00	1	26.80	25.95	-1	325	-0.31%
2019/01/07	0	0.00	1	24.45	24.65	-1	288	-0.35%
2018/12/24	0	0.00	1	23.85	23.75	-1	330	-0.30%
2018/12/20	1	23.30	0	0.00	23.30	1	335	0.30%
2018/12/07	0	0.00	1	23.95	24.05	-1	324	-0.31%
2018/12/04	1	24.00	0	0.00	24.00	1	348	0.29%
2018/11/28	0	0.00	1	23.35	23.50	-1	339	-0.29%
2018/11/26	0	0.00	1	22.80	22.85	-1	339	-0.29%
2018/11/22	1	22.90	0	0.00	22.80	1	341	0.29%
2018/11/16	0	0.00	1	23.45	23.25	-1	344	-0.29%
2018/11/08	0	0.00	1	22.30	22.00	-1	351	-0.28%
2018/11/02	0	0.00	10	21.55	21.60	-10	378	-2.64%
2018/11/01	1	21.45	0	0.00	21.50	1	379	0.26%
2018/10/29	0	0.00	2	20.45	20.45	-2	406	-0.49%
2018/10/25	1	20.50	0	0.00	20.45	1	426	0.23%
2018/10/11	1	20.30	0	0.00	20.40	1	455	0.22%
2018/10/09	0	0.00	3	22.50	22.55	-3	428	-0.70%
2018/09/26	0	0.00	1	24.20	23.80	-1	462	-0.22%
2018/09/19	0	0.00	3	24.45	24.30	-3	485	-0.62%
2018/09/18	0	0.00	5	24.28	24.10	-5	491	-1.02%
2018/09/17	0	0.00	3	24.30	24.10	-3	499	-0.60%
2018/09/14	1	23.90	3	24.30	24.45	-2	505	-0.40%
2018/09/13	0	0.00	10	23.80	23.85	-10	508	-1.97%
2018/09/12	0	0.00	12	23.56	23.55	-12	512	-2.34%
2018/09/11	5	23.40	0	0.00	23.45	5	529	0.95%
2018/09/07	5	25.14	0	0.00	24.85	5	534	0.93%
2018/09/06	0	0.00	2	25.65	25.65	-2	555	-0.36%
2018/09/05	14	25.85	4	26.20	25.85	10	651	1.54%
2018/09/04	0	0.00	4	26.25	26.00	-4	678	-0.59%
2018/09/03	0	0.00	15	25.86	25.75	-15	704	-2.13%
2018/08/24	2	25.05	0	0.00	25.05	2	1,034	0.19%
2018/08/20	0.1	24.80	0	0.00	24.80	0.1	1,134	0.01%
2018/08/14	11	25.65	4	25.80	25.85	7	1,140	0.61%
2018/08/13	4	26.13	3	26.20	25.75	1	1,139	0.09%
2018/08/10	3	26.65	0	0.00	26.65	3	1,132	0.26%
2018/08/06	2	27.05	3	27.00	27.15	-1	1,131	-0.09%
2018/08/03	0	0.00	3	26.75	26.85	-3	1,137	-0.26%
2018/08/02	0	0.00	1	26.55	26.50	-1	1,137	-0.09%
2018/07/31	0	0.00	7	26.30	26.30	-7	1,121	-0.62%
2018/07/30	1	26.05	0	0.00	26.05	1	1,138	0.09%
2018/07/27	0	0.00	4	26.30	26.25	-4	1,136	-0.35%
2018/07/26	4	26.15	20	26.24	26.25	-16	1,136	-1.41%
2018/07/25	0.1	27.15	0	0.00	27.15	0.1	1,126	0.01%
2018/07/17	0	27.20	1	27.30	27.20	-1	1,141	-0.09%
2018/07/12	3	26.95	0	0.00	27.05	3	1,161	0.26%
2018/07/11	22	26.91	0	0.00	26.90	22	1,165	1.89%
2018/07/10	1	26.70	0	0.00	26.85	1	1,183	0.08%
2018/07/05	4	26.21	0	0.00	26.10	4	1,208	0.33%
2018/06/27	1.1	28.49	1	28.70	28.35	0.1	1,398	0.00%
2018/06/26	2	28.60	0	0.00	28.45	2	1,486	0.13%
2018/06/22	0	0.00	1	28.55	28.55	-1	1,500	-0.07%
2018/06/21	1	28.85	0	0.00	28.80	1	1,544	0.06%
2018/06/19	6	29.68	0	0.00	29.40	6	1,557	0.39%
2018/06/14	0	0.00	2	30.60	30.60	-2	1,566	-0.13%
2018/06/13	7	31.79	5	32.50	31.05	2	1,555	0.13%
2018/06/08	1	31.40	0	0.00	31.20	1	1,481	0.07%
2018/06/06	1	31.40	1	32.05	32.20	0	1,449	0.00%
2018/06/05	9	29.76	3	30.08	30.70	6	1,328	0.45%
2018/06/01	0	0.00	4	28.68	28.60	-4	1,237	-0.32%
2018/05/31	1	27.95	0	0.00	28.10	1	1,223	0.08%
2018/05/30	0	0.00	9	28.03	28.05	-9	1,222	-0.74%
2018/05/29	2	28.45	2	29.05	28.50	0	1,220	0.00%
2018/05/28	0	0.00	6	28.40	28.90	-6	1,200	-0.50%
2018/05/25	0	0.00	6	27.25	27.40	-6	1,154	-0.52%
2018/05/24	5	27.10	0	0.00	27.20	5	1,165	0.43%
2018/05/23	5	27.40	0	0.00	27.05	5	1,170	0.43%
2018/05/21	5	27.25	0	0.00	27.25	5	1,190	0.42%
2018/05/15	0	0.00	5	27.80	27.55	-5	1,250	-0.40%
2018/05/14	5	28.05	0	0.00	28.10	5	1,304	0.38%
2018/04/27	1	26.70	0	0.00	26.65	1	1,413	0.07%
2018/04/26	1	27.30	0	0.00	27.00	1	1,412	0.07%
2018/04/24	7	27.54	1	27.65	27.60	6	1,422	0.42%
2018/04/23	2	28.00	1	28.05	28.00	1	1,430	0.07%
2018/04/20	0	0.00	8	28.44	28.35	-8	1,433	-0.56%
2018/04/19	1	28.05	0	0.00	28.10	1	1,427	0.07%
2018/04/13	0	0.00	1	28.60	28.60	-1	1,460	-0.07%
2018/04/12	0	0.00	14	28.91	28.90	-14	1,586	-0.88%
2018/04/11	1	28.75	0	0.00	28.75	1	1,645	0.06%
2018/04/10	2	29.45	0	0.00	29.00	2	1,670	0.12%
2018/04/09	14	28.81	0	0.00	28.40	14	1,620	0.86%
2018/04/03	5	28.86	0	0.00	28.95	5	1,598	0.31%
2018/04/02	0	0.00	1	28.25	27.90	-1	1,555	-0.06%
2018/03/29	0	0.00	2	26.70	28.10	-2	1,491	-0.13%
2018/03/28	0	0.00	1	26.70	26.85	-1	1,415	-0.07%
2018/03/21	2	26.65	0	0.00	26.50	2	1,400	0.14%
2018/03/08	10	27.36	0	0.00	27.25	10	1,401	0.71%
2018/03/07	0	0.00	2	27.35	27.05	-2	1,429	-0.14%
2018/02/27	3	28.70	5	28.95	28.70	-2	1,768	-0.11%
2018/02/26	7	28.91	0	0.00	29.00	7	1,863	0.38%
2018/02/22	0	0.00	1	28.10	28.10	-1	1,899	-0.05%
2018/02/21	2	27.15	0	0.00	27.20	2	1,913	0.10%
2018/02/12	0	0.00	3	26.65	26.30	-3	1,937	-0.15%
2018/02/09	1	26.80	0	0.00	26.70	1	1,944	0.05%
2018/02/06	2	27.93	0	0.00	28.25	2	2,017	0.10%
2018/02/05	0	0.00	5	30.85	30.95	-5	1,987	-0.25%
2018/02/01	0	0.00	3	32.22	31.65	-3	2,031	-0.15%
2018/01/30	0	0.00	6	32.33	32.00	-6	2,026	-0.30%
2018/01/29	1	32.60	1	33.30	32.75	0	2,020	0.00%
2018/01/26	16	32.85	5	32.88	33.10	11	2,016	0.55%
2018/01/25	1	31.85	0	0.00	31.65	1	1,970	0.05%
2018/01/23	2	31.83	2	31.75	31.80	0	1,966	0.00%
2018/01/19	5	31.40	0	0.00	31.30	5	1,992	0.25%
2018/01/17	0	0.00	1	31.35	31.45	-1	2,027	-0.05%
2018/01/16	0	0.00	5	32.00	31.85	-5	2,057	-0.24%
2018/01/11	1	32.10	0	0.00	31.85	1	2,074	0.05%
2018/01/09	0	0.00	3	33.30	32.85	-3	2,076	-0.14%
2018/01/08	8	34.40	13	33.84	33.50	-5	2,066	-0.24%
2018/01/05	2	33.68	1	34.00	34.05	1	1,939	0.05%
2018/01/03	0	0.00	3	32.02	31.90	-3	1,884	-0.16%