廣明 (6188)-元大-永春券商分點個股進出

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
94.0
漲跌
▼1.6
漲幅
-1.67%
成交量
9,804張
產業
上櫃電腦及週邊類股
602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-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/05/16	6	96.57	5.3	95.55	94.00	0.7	9,823	0.01%
2024/05/15	26.5	97.87	30.4	96.54	95.60	-3.9	9,714	-0.04%
2024/05/14	11.1	94.83	32.5	92.78	95.30	-21.4	9,394	-0.23%
2024/05/13	1.5	92.13	3	92.70	91.40	-1.5	9,266	-0.02%
2024/05/10	16	95.46	20	94.47	93.70	-4	9,291	-0.04%
2024/05/09	6	96.18	3.1	94.99	94.80	2.9	9,235	0.03%
2024/05/08	97.1	96.14	115.9	95.60	96.50	-18.8	9,140	-0.21%	大賣/
2024/05/07	63.6	94.16	51.1	92.96	93.30	12.5	8,791	0.14%
2024/05/06	6.4	90.30	3	89.43	88.70	3.4	8,462	0.04%
2024/05/03	2.8	89.38	3	89.83	88.10	-0.3	8,431	0.00%
2024/05/02	2.5	89.52	0	0.00	89.00	2.5	8,400	0.03%
2024/04/30	1.2	90.60	4	90.18	90.10	-2.8	8,370	-0.03%
2024/04/29	5.1	91.43	0	0.00	91.50	5.1	8,346	0.06%
2024/04/26	12.1	95.36	18	95.00	92.00	-5.9	8,363	-0.07%
2024/04/25	8.1	92.69	7	91.11	90.20	1.1	8,176	0.01%
2024/04/24	11	91.91	13.4	91.59	92.10	-2.4	7,934	-0.03%
2024/04/23	3.2	83.59	3	83.97	83.80	0.2	7,694	0.00%
2024/04/22	8.2	83.85	2	81.60	81.60	6.2	7,640	0.08%
2024/04/19	5.2	85.56	6	86.20	85.80	-0.8	7,582	-0.01%
2024/04/18	1	88.20	3.6	88.43	87.70	-2.6	7,524	-0.03%
2024/04/17	10	88.04	13	88.52	88.90	-3	7,504	-0.04%
2024/04/16	6.8	89.33	16	87.00	86.80	-9.2	7,438	-0.12%
2024/04/15	9.8	93.13	1.1	92.68	91.20	8.7	7,347	0.12%
2024/04/12	5.3	98.36	2	97.88	97.60	3.3	7,182	0.05%
2024/04/11	14.3	97.63	12	96.91	97.70	2.2	6,999	0.03%
2024/04/10	8.6	97.81	9	98.53	96.80	-0.4	6,918	-0.01%
2024/04/09	9.3	103.19	4.2	104.83	98.90	5.2	6,777	0.08%
2024/04/08	35.2	100.62	27.2	103.56	104.50	8	6,255	0.13%
2024/04/03	2.6	96.02	14.1	96.01	95.40	-11.5	5,983	-0.19%
2024/04/02	46	98.94	47	98.49	98.40	-1	6,075	-0.02%
2024/04/01	29.2	101.23	18.2	100.63	98.40	11	5,945	0.19%
2024/03/29	6.1	98.09	5.5	99.37	97.10	0.6	5,736	0.01%
2024/03/28	21.5	98.51	21	98.87	97.90	0.5	5,592	0.01%
2024/03/27	22.1	99.59	4.1	99.44	98.80	18	5,460	0.33%
2024/03/26	33.3	100.63	55.1	99.79	98.20	-21.8	5,226	-0.42%
2024/03/25	30	105.82	59.1	104.38	101.00	-29.1	4,925	-0.59%
2024/03/22	13.3	104.14	18	104.25	104.00	-4.7	4,324	-0.11%
2024/03/21	97.1	101.40	54	101.84	102.50	43.1	3,903	1.10%
2024/03/20	7	95.96	9	96.79	97.00	-2	2,840	-0.07%
2024/03/19	48	84.81	49.3	83.76	88.20	-1.3	2,761	-0.05%
2024/03/18	0	0.00	4	79.98	80.20	-4	2,526	-0.16%
2024/03/15	3	78.93	1	79.40	79.10	2	2,535	0.08%
2024/03/14	10	79.30	11	78.56	78.80	-1	2,526	-0.04%
2024/03/13	2	78.90	44	79.13	79.50	-42	2,530	-1.66%
2024/03/12	0	0.00	37.1	79.29	79.60	-37.1	2,548	-1.46%
2024/03/11	6	78.82	23	78.44	78.30	-17	2,610	-0.65%
2024/03/08	14.1	78.08	7	78.37	78.00	7.1	2,601	0.27%
2024/03/07	15	81.04	0	0.00	79.60	15	2,562	0.59%
2024/03/06	17	81.28	23	81.85	82.20	-6	2,505	-0.24%
2024/03/05	15	80.21	19	81.16	81.60	-4	2,458	-0.16%
2024/03/04	0	0.00	10	79.16	78.20	-10	2,331	-0.43%
2024/03/01	23	78.06	2	78.10	78.10	21	2,317	0.91%
2024/02/29	4	76.80	0	0.00	77.40	4	2,320	0.17%
2024/02/27	6	77.55	5	76.72	76.60	1	2,315	0.04%
2024/02/26	11	78.00	0	0.00	77.80	11	2,294	0.48%
2024/02/23	0	79.00	4.1	80.11	78.50	-4	2,283	-0.18%
2024/02/22	10	78.80	4	79.80	78.80	6	2,279	0.26%
2024/02/21	3.1	78.95	0	0.00	78.80	3.1	2,299	0.13%
2024/02/20	6	79.65	1	80.40	79.70	5	2,304	0.22%
2024/02/19	20	81.20	22	81.71	80.50	-2	2,312	-0.09%
2024/02/16	18.1	78.54	1.1	78.24	78.70	17.1	2,299	0.74%
2024/02/15	7.1	79.18	0	0.00	79.10	7.1	2,281	0.31%
2024/02/05	2	81.05	0	0.00	80.20	2	2,262	0.09%
2024/02/02	0	81.30	9	80.91	81.10	-9	2,253	-0.40%
2024/02/01	2	79.10	0	0.00	78.90	2	2,225	0.09%
2024/01/31	2	79.40	0	0.00	79.90	2	2,343	0.09%
2024/01/30	5	79.90	6	80.83	81.00	-1	2,358	-0.04%
2024/01/29	1	79.00	0	0.00	79.10	1	2,364	0.04%
2024/01/26	0.2	79.00	0	0.00	79.10	0.2	2,361	0.01%
2024/01/25	3.1	80.80	1	80.50	80.00	2.1	2,373	0.09%
2024/01/23	6	81.63	3	81.00	81.20	3	2,398	0.13%
2024/01/22	19	83.38	9	83.83	82.40	10	2,381	0.42%
2024/01/19	1	82.40	12.2	81.72	81.60	-11.2	2,288	-0.49%
2024/01/17	1	79.70	3	78.77	78.80	-2	2,203	-0.09%
2024/01/16	0	0.00	1	79.20	78.80	-1	2,214	-0.05%
2024/01/15	1	79.00	0	0.00	79.10	1	2,229	0.04%
2024/01/12	2.1	79.01	0	0.00	78.60	2.1	2,256	0.09%
2024/01/11	1	78.50	0	0.00	78.80	1	2,273	0.04%
2024/01/10	1	76.41	0	0.00	76.50	1	2,322	0.04%
2024/01/09	2	77.30	0	0.00	76.80	2	2,355	0.09%
2024/01/08	0	78.50	0	0.00	78.20	0	2,390	0.00%
2024/01/04	6	78.65	8	78.38	78.50	-2	2,455	-0.08%
2024/01/03	0.2	80.00	2	79.60	79.50	-1.8	2,493	-0.07%
2024/01/02	14	80.99	0	0.00	80.30	14	2,509	0.56%
2023/12/29	24	82.25	13	83.15	82.00	11	2,511	0.44%
2023/12/28	21	83.44	25.5	83.54	83.10	-4.5	2,484	-0.18%
2023/12/27	2	78.95	2	78.70	79.00	0	2,387	0.00%
2023/12/26	0	78.90	0	0.00	78.70	0	2,571	0.00%
2023/12/25	2	80.10	0.7	79.50	79.10	1.3	2,645	0.05%
2023/12/22	1	79.20	0	0.00	78.90	1	2,657	0.04%
2023/12/21	1	78.80	4	79.75	79.80	-3	2,689	-0.11%
2023/12/20	2	79.80	2.1	80.26	80.00	-0.1	2,715	0.00%
2023/12/15	4	78.88	0	0.00	78.30	4	2,807	0.14%
2023/12/14	1	80.00	0	0.00	79.80	1	2,836	0.04%
2023/12/12	4.2	76.74	10	76.70	76.20	-5.8	2,856	-0.20%
2023/12/11	2	78.60	0	0.00	78.20	2	2,886	0.07%
2023/12/08	11	80.09	0	0.00	79.00	11	2,932	0.38%
2023/12/07	31	79.01	49	79.82	78.70	-18	3,005	-0.60%
2023/12/06	40	80.78	23	80.10	80.60	17	3,097	0.55%
2023/12/01	2	79.30	0	0.00	78.80	2	3,328	0.06%
2023/11/30	3	78.73	7	78.81	79.00	-4	3,384	-0.12%
2023/11/29	2	77.15	4	78.05	78.60	-2	3,429	-0.06%
2023/11/28	1	76.40	0	0.00	76.40	1	3,490	0.03%
2023/11/27	0	0.00	0.1	76.30	76.20	-0.1	3,687	0.00%
2023/11/24	0	0.00	0.1	77.70	77.40	-0.1	3,763	0.00%
2023/11/23	1	78.00	0	0.00	77.60	1	3,875	0.03%
2023/11/22	3	78.30	4	78.43	78.60	-1	3,984	-0.03%
2023/11/21	17	80.16	9	79.44	79.00	8	4,124	0.19%
2023/11/20	12	79.08	2.2	79.01	79.50	9.8	4,334	0.23%
2023/11/17	0	0.00	2	77.45	77.80	-2	4,410	-0.05%
2023/11/16	0	0.00	1	77.50	77.50	-1	4,603	-0.02%
2023/11/15	3	77.23	0	0.00	77.40	3	4,700	0.06%
2023/11/14	0.1	76.20	1	76.00	76.10	-1	4,957	-0.02%
2023/11/13	1	74.30	0	0.00	75.50	1	5,327	0.02%
2023/11/09	1	75.60	1	75.10	75.80	0	5,833	0.00%
2023/11/08	1.1	76.02	5	74.68	76.70	-3.9	6,228	-0.06%
2023/11/07	1.1	73.54	0	0.00	73.10	1.1	6,402	0.02%
2023/11/06	12	73.28	11	73.16	74.00	1	6,719	0.01%
2023/11/03	2	71.60	2	71.50	71.50	0	6,925	0.00%
2023/11/02	0	0.00	2	71.30	71.20	-2	7,484	-0.03%
2023/11/01	3	68.77	3	69.13	68.80	0	7,940	0.00%
2023/10/31	5	69.58	2	70.25	68.30	3	8,285	0.04%
2023/10/30	0	71.20	0	0.00	71.00	0	8,849	0.00%
2023/10/27	3	72.20	1	72.50	71.60	2	9,276	0.02%
2023/10/25	20.2	74.45	21	74.37	74.40	-0.9	10,192	-0.01%
2023/10/24	3	72.70	7	72.74	73.50	-4	10,865	-0.04%
2023/10/23	6	71.83	5.2	72.43	71.40	0.8	11,665	0.01%
2023/10/20	5.2	71.82	6	72.03	71.60	-0.8	12,450	-0.01%
2023/10/19	10	73.00	10	72.55	73.20	0	13,301	0.00%
2023/10/18	3.1	74.16	0	0.00	72.30	3.1	13,747	0.02%
2023/10/17	0.1	76.00	3	76.00	75.50	-2.9	13,995	-0.02%
2023/10/16	2.1	76.72	6	77.25	77.00	-3.9	14,446	-0.03%
2023/10/13	5.2	79.98	0	0.00	78.60	5.2	15,300	0.03%
2023/10/12	0	0.00	0.1	81.60	80.80	-0.1	15,593	0.00%
2023/10/11	1.1	81.84	1	81.60	80.40	0.1	16,135	0.00%
2023/10/06	8	84.60	5	83.78	83.40	3	16,790	0.02%
2023/10/05	2	84.65	0	0.00	83.70	2	17,274	0.01%
2023/10/04	3	83.97	12	84.00	84.10	-9	17,509	-0.05%
2023/10/03	4	86.23	5	87.08	86.00	-1	17,576	-0.01%
2023/10/02	58.1	87.91	78	87.19	88.10	-19.9	17,706	-0.11%
2023/09/28	34	84.49	3	83.63	83.10	31	17,717	0.17%
2023/09/27	1	82.20	1	82.10	82.20	0	17,875	0.00%
2023/09/26	1	83.70	1	82.20	81.80	0	18,378	0.00%
2023/09/25	1	82.50	0	82.70	83.00	1	18,780	0.01%
2023/09/22	1	80.20	0	0.00	81.90	1	19,050	0.01%
2023/09/21	6	80.60	10	80.32	80.10	-4	19,115	-0.02%
2023/09/20	2	82.15	0	0.00	81.80	2	19,381	0.01%
2023/09/19	0	0.00	2	82.00	81.40	-2	19,879	-0.01%
2023/09/18	2	82.55	4	82.62	82.40	-2	20,145	-0.01%
2023/09/15	2	84.80	5	85.32	84.90	-3	20,188	-0.01%
2023/09/14	2	85.75	0.1	86.10	84.90	1.9	20,204	0.01%
2023/09/13	1.2	83.83	0	0.00	83.70	1.2	20,200	0.01%
2023/09/12	4	84.95	6	85.12	85.00	-2	20,271	-0.01%
2023/09/11	3.1	85.41	26	84.33	84.20	-22.9	20,356	-0.11%
2023/09/08	9.1	87.61	4	87.93	87.70	5.1	20,321	0.02%
2023/09/07	3.1	90.30	1	91.90	90.10	2.1	20,259	0.01%
2023/09/06	7.1	91.93	15	91.59	91.20	-7.9	20,282	-0.04%
2023/09/05	7.1	92.71	10	92.20	91.80	-2.9	20,369	-0.01%
2023/09/04	7.1	93.33	5	93.48	93.10	2.1	20,553	0.01%
2023/09/01	21	96.51	5	97.12	94.50	16	20,677	0.08%
2023/08/31	13.2	95.92	12	96.78	98.20	1.2	20,691	0.01%
2023/08/30	2.1	95.29	0	0.00	93.80	2.1	20,605	0.01%
2023/08/29	9.1	96.25	10	94.15	95.30	-1	20,782	0.00%
2023/08/28	9	96.72	9	96.18	95.30	0	21,316	0.00%
2023/08/25	3.2	99.28	6	98.93	98.80	-2.8	21,483	-0.01%
2023/08/24	7.9	103.38	13	106.04	101.50	-5.1	21,824	-0.02%
2023/08/23	4.2	103.50	1	104.50	104.00	3.2	21,785	0.01%
2023/08/22	13	107.69	9	106.28	104.00	4	21,705	0.02%
2023/08/21	2	104.75	33	103.67	105.00	-31	21,539	-0.14%
2023/08/18	29.1	107.09	15	105.80	103.00	14.1	21,420	0.07%
2023/08/17	77	109.86	54	109.06	109.50	23	21,153	0.11%
2023/08/16	30	104.43	32.2	104.47	106.50	-2.2	20,815	-0.01%
2023/08/15	14	103.61	13	102.12	102.00	1	20,556	0.00%
2023/08/14	10.1	100.33	16	100.29	99.90	-5.9	20,299	-0.03%
2023/08/11	7	100.06	12	101.29	99.10	-5	19,881	-0.03%
2023/08/10	15	99.36	6	97.03	97.50	9	19,595	0.05%
2023/08/09	6	105.50	29.2	105.73	104.50	-23.2	19,261	-0.12%
2023/08/08	55	109.68	66	109.31	109.50	-11	19,042	-0.06%
2023/08/07	20	109.15	26	110.67	112.50	-6	18,504	-0.03%
2023/08/04	24	102.27	11	100.63	102.50	13	18,029	0.07%
2023/08/02	15.3	101.34	12	99.18	99.70	3.3	17,690	0.02%
2023/08/01	27.1	102.72	87.4	102.13	102.50	-60.4	17,099	-0.35%
2023/07/31	26.1	115.68	5	114.10	107.50	21.1	16,670	0.13%
2023/07/28	26	116.33	21	117.26	119.00	5	16,120	0.03%
2023/07/27	36.1	120.75	30.5	120.35	115.00	5.6	15,729	0.04%
2023/07/26	39.1	117.69	40	117.79	117.50	-0.9	15,062	-0.01%
2023/07/25	14	118.68	20	117.73	121.50	-6	14,243	-0.04%
2023/07/24	46	107.63	32.1	108.08	110.50	14	13,443	0.10%
2023/07/21	47.2	97.40	26	97.15	100.50	21.2	12,590	0.17%
2023/07/20	21.2	94.40	5	95.72	95.00	16.2	12,146	0.13%
2023/07/19	16.4	97.25	9	96.68	93.40	7.4	11,865	0.06%
2023/07/18	56.1	104.10	79.3	103.16	98.80	-23.3	11,506	-0.20%
2023/07/17	49	100.07	17	101.94	103.50	32	10,634	0.30%
2023/07/14	27.1	90.32	32	90.90	94.20	-4.9	10,327	-0.05%
2023/07/13	43.1	88.91	32.1	89.77	85.70	11	9,791	0.11%
2023/07/12	39.2	84.63	42.7	84.76	84.50	-3.5	9,092	-0.04%
2023/07/11	8	81.43	10.6	81.37	81.20	-2.6	8,627	-0.03%
2023/07/10	6.2	78.76	3	78.73	78.10	3.2	8,402	0.04%
2023/07/07	15	79.61	8	80.01	79.00	7	8,428	0.08%
2023/07/06	13.1	80.14	12	80.76	81.10	1.1	8,249	0.01%
2023/07/05	8.1	80.97	19	81.22	80.60	-10.9	8,067	-0.14%
2023/07/04	16.2	82.06	22.5	81.42	83.50	-6.3	7,834	-0.08%
2023/07/03	26.5	79.44	23.1	80.23	79.40	3.5	7,335	0.05%
2023/06/30	15	73.82	17.2	74.24	74.20	-2.2	6,909	-0.03%
2023/06/29	8.3	70.54	0	0.00	71.30	8.3	6,632	0.12%
2023/06/28	23.2	71.98	30	71.45	70.60	-6.8	6,543	-0.10%
2023/06/27	95.3	72.41	62	71.04	70.00	33.3	6,297	0.53%
2023/06/26	10.2	74.12	26.1	76.58	77.30	-15.9	5,795	-0.27%
2023/06/21	2	69.80	1	70.30	70.30	1	5,549	0.02%
2023/06/20	0	67.90	1	67.80	67.60	-1	5,525	-0.02%
2023/06/19	1	68.90	0	0.00	68.70	1	5,554	0.02%
2023/06/16	8	70.25	9	69.94	70.20	-1	5,611	-0.02%
2023/06/15	110	69.80	214.5	70.98	70.60	-104.5	5,533	-1.89%	大買/大賣/鉅額交易
2023/06/14	5	69.16	5	69.50	68.80	0	5,405	0.00%
2023/06/13	3	68.53	3	69.13	68.40	0	5,364	0.00%
2023/06/12	8	68.04	6	68.07	67.60	2	5,308	0.04%
2023/06/09	15	68.16	15.1	67.72	67.60	-0.1	5,233	0.00%
2023/06/08	13.3	67.07	1	69.10	65.40	12.3	5,131	0.24%
2023/06/07	111.3	72.51	3.1	72.17	72.70	108.2	4,958	2.18%	大買/鉅額交易
2023/06/06	2	71.85	11	70.49	70.70	-9	4,808	-0.19%
2023/06/05	10	72.35	4	72.23	71.20	6	4,753	0.13%
2023/06/02	13.1	71.92	42	71.74	71.70	-29	4,701	-0.62%
2023/06/01	47.1	70.94	36	71.28	71.60	11.1	4,505	0.25%
2023/05/31	2	65.75	16	69.06	70.00	-14	3,946	-0.35%
2023/05/30	12.1	64.12	29	62.56	63.70	-16.9	3,706	-0.46%
2023/05/29	57	58.89	47	61.05	62.40	10	3,288	0.30%
2023/05/26	2	57.10	0	0.00	56.80	2	3,137	0.06%
2023/05/25	2	56.85	0	0.00	57.10	2	3,166	0.06%
2023/05/24	0	0.00	5	56.20	56.10	-5	3,175	-0.16%
2023/05/23	0	0.00	5	56.60	55.80	-5	3,188	-0.16%
2023/05/22	0	0.00	13	56.65	56.80	-13	3,170	-0.41%
2023/05/19	0	0.00	1	55.00	55.00	-1	3,120	-0.03%
2023/05/18	0	54.95	0	0.00	54.70	0	3,136	0.00%
2023/05/17	0	0.00	2	55.00	54.70	-2	3,181	-0.06%
2023/05/16	0	0.00	0.3	54.50	54.40	-0.3	3,195	-0.01%
2023/05/11	11.4	52.04	0	0.00	51.50	11.4	3,284	0.35%
2023/05/09	5	54.07	0	0.00	53.00	5	3,348	0.15%
2023/05/05	0.1	53.90	0	0.00	53.60	0.1	3,443	0.00%
2023/05/04	2	54.30	0	0.00	54.20	2	3,458	0.06%
2023/05/03	1	54.42	0	0.00	54.40	1	3,471	0.03%
2023/05/02	2	55.10	0	0.00	55.00	2	3,518	0.06%
2023/04/25	0	0.00	1	53.80	53.80	-1	3,546	-0.03%
2023/04/24	2	54.70	0	0.00	54.60	2	3,568	0.06%
2023/04/21	18	55.11	0	0.00	52.80	18	3,566	0.50%
2023/04/20	1	57.80	1	58.60	57.20	0	3,431	0.00%
2023/04/19	1	59.00	2.1	59.25	59.00	-1.1	3,396	-0.03%
2023/04/18	0	0.00	1	58.80	58.30	-1	3,353	-0.03%
2023/04/14	1.1	57.45	2	58.30	57.40	-0.9	3,303	-0.03%
2023/04/13	5	58.68	2	58.90	58.90	3	3,246	0.09%
2023/04/12	2	59.85	0	0.00	59.30	2	3,205	0.06%
2023/04/11	2	57.90	0	0.00	58.00	2	3,061	0.07%
2023/04/10	0	57.20	0	0.00	57.00	0	3,035	0.00%
2023/04/07	0	0.00	2	57.70	57.40	-2	3,019	-0.07%
2023/04/06	1	57.32	0	57.50	57.40	1	3,004	0.03%
2023/03/31	2	57.80	2	58.40	57.90	0	2,974	0.00%
2023/03/29	0	0.00	4	58.00	57.40	-4	2,922	-0.14%
2023/03/28	0.1	57.45	0	0.00	57.40	0.1	2,912	0.00%
2023/03/27	2	59.59	2	59.20	58.20	0	2,845	0.00%
2023/03/24	6	58.60	20	58.66	58.90	-14	2,787	-0.50%
2023/03/23	18	57.56	12	57.90	57.20	6	2,719	0.22%
2023/03/22	2	55.80	8	56.75	57.60	-6	2,662	-0.23%
2023/03/21	3	56.07	18	55.86	55.70	-15	2,579	-0.58%
2023/03/20	5	54.18	3	54.67	54.20	2	2,461	0.08%
2023/03/17	1	52.60	4	53.28	53.30	-3	2,413	-0.12%
2023/03/16	5	51.94	4	51.55	52.00	1	2,357	0.04%
2023/03/15	1	52.00	1	53.00	52.00	0	2,298	0.00%
2023/03/14	1	52.60	0	0.00	53.00	1	2,265	0.04%
2023/03/13	0	0.00	0	52.00	53.30	0	2,237	0.00%
2023/03/10	2	53.00	0	0.00	52.70	2	2,168	0.09%
2023/03/09	1	53.80	0	0.00	53.90	1	2,101	0.05%
2023/03/08	10	53.39	30	53.50	53.50	-20	2,067	-0.97%
2023/03/07	13	53.18	0	0.00	53.50	13	2,023	0.64%
2023/03/06	3	53.90	3	53.60	53.90	0	1,952	0.00%
2023/03/03	11	51.52	7.1	52.24	52.50	3.9	1,877	0.21%
2023/03/02	0	0.00	2	51.10	51.20	-2	1,785	-0.11%
2023/03/01	16	49.41	66	49.63	50.60	-50	1,728	-2.89%
2023/02/24	1.1	48.75	1.2	48.91	48.85	-0.1	1,640	0.00%
2023/02/23	30	49.92	18	49.96	50.00	12	1,577	0.76%
2023/02/22	2	49.85	12	49.52	49.50	-10	1,512	-0.66%
2023/02/21	5	48.65	4	48.50	48.60	1	1,458	0.07%
2023/02/20	0	0.00	20	48.05	48.05	-20	1,440	-1.39%
2023/02/17	50	47.56	0	0.00	47.75	50	1,417	3.53%
2023/02/15	1	47.20	10	47.10	46.85	-9	1,390	-0.65%
2023/02/14	4	47.78	1	48.30	47.85	3	1,329	0.23%
2023/02/13	0	0.00	2	47.70	47.85	-2	1,314	-0.15%
2023/02/10	11	47.57	51	46.86	47.00	-40	1,293	-3.09%
2023/02/09	1	47.30	0	0.00	47.30	1	1,228	0.08%
2023/02/08	1	47.30	1	47.05	46.70	0	1,176	0.00%
2023/02/07	0	0.00	1	45.95	46.15	-1	1,104	-0.09%
2023/02/06	1	47.05	30	45.88	46.15	-29	1,077	-2.69%
2023/02/03	0	45.05	31	45.15	44.95	-31	981	-3.16%
2023/02/02	0	0.00	1	44.75	44.75	-1	948	-0.11%
2023/02/01	0	0.00	10	44.65	44.75	-10	918	-1.09%
2023/01/31	50	43.98	0	0.00	44.60	50	897	5.57%
2023/01/30	0	0.00	6	43.95	43.85	-6	844	-0.71%
2023/01/13	0	0.00	3	42.93	42.85	-3	781	-0.38%
2023/01/12	0	0.00	20	42.56	42.70	-20	744	-2.69%
2023/01/11	0.2	41.95	0	0.00	41.80	0.2	686	0.03%
2023/01/04	3	40.20	0	0.00	40.25	3	704	0.43%
2022/12/20	2	40.95	0	0.00	40.00	2	795	0.25%
2022/12/16	1	41.60	2	41.45	41.55	-1	834	-0.12%
2022/12/15	15	42.17	0	0.00	41.95	15	835	1.80%
2022/12/14	3	41.90	7	41.80	41.85	-4	824	-0.49%
2022/12/13	0	0.00	1	41.25	41.25	-1	815	-0.12%
2022/12/06	0	0.00	1	41.20	40.75	-1	823	-0.12%
2022/12/02	30	41.43	0	0.00	41.45	30	819	3.66%
2022/12/01	0	0.00	1	41.40	41.05	-1	826	-0.12%
2022/11/30	0	0.00	1	41.00	40.95	-1	861	-0.12%
2022/11/29	1	41.10	4	41.10	41.05	-3	887	-0.34%
2022/11/25	0	0.00	1	40.30	40.00	-1	973	-0.10%
2022/11/22	1	39.90	0	0.00	39.85	1	1,234	0.08%
2022/11/17	0	0.00	2	40.45	40.50	-2	1,310	-0.15%
2022/11/16	1	40.25	2	40.40	40.20	-1	1,328	-0.08%
2022/11/15	0.3	39.97	0	0.00	39.95	0.3	1,346	0.02%
2022/11/11	1	40.35	0	0.00	39.55	1	1,379	0.07%
2022/10/26	0	0.00	0	37.80	37.20	0	1,672	0.00%
2022/10/25	0	37.50	0	0.00	37.20	0	1,689	0.00%
2022/10/17	3	36.65	0	0.00	37.35	3	1,880	0.16%
2022/10/13	1	36.95	0	0.00	37.20	1	1,913	0.05%
2022/10/12	0	0.00	1	38.90	38.75	-1	1,941	-0.05%
2022/10/11	1	38.25	0	0.00	38.10	1	1,956	0.05%
2022/10/06	0	38.20	0	0.00	38.00	0	1,996	0.00%
2022/09/29	4	37.50	0	0.00	37.50	4	2,372	0.17%
2022/09/28	0	0.00	1	37.55	37.25	-1	2,383	-0.04%
2022/09/27	0	0.00	6	38.59	38.90	-6	2,368	-0.25%
2022/09/26	1	38.50	0	0.00	38.05	1	2,367	0.04%
2022/09/20	1	41.45	0	0.00	41.65	1	2,317	0.04%
2022/09/16	3	41.45	1	41.30	41.15	2	2,307	0.09%
2022/09/12	0	0.00	8	41.73	41.50	-8	2,300	-0.35%
2022/09/05	0	0.00	4	43.01	42.50	-4	2,230	-0.18%
2022/09/01	0	0.00	31	43.55	43.75	-31	2,148	-1.44%
2022/08/31	8	44.66	1	44.90	44.30	7	2,105	0.33%
2022/08/30	0	43.30	20	44.03	44.65	-20	2,008	-1.00%
2022/08/29	34	41.58	8	41.68	42.20	26	1,887	1.38%
2022/08/26	0	0.00	3	42.28	42.55	-3	1,860	-0.16%
2022/08/25	2	41.83	0	0.00	41.75	2	1,827	0.11%
2022/08/24	0	0.00	3	42.50	41.75	-3	1,813	-0.17%
2022/08/23	1	40.85	0	0.00	42.05	1	1,787	0.06%
2022/08/22	0	0.00	2	41.75	41.40	-2	1,767	-0.11%
2022/08/19	0	0.00	1	42.55	42.55	-1	1,739	-0.06%
2022/08/17	1	41.65	1	41.70	41.70	0	1,706	0.00%
2022/08/15	0	0.00	2	41.25	41.25	-2	1,684	-0.12%
2022/08/12	5	40.79	0	0.00	41.20	5	1,676	0.30%
2022/08/11	2	41.33	0	0.00	41.15	2	1,653	0.12%
2022/08/10	1	41.10	1	41.00	40.95	0	1,645	0.00%
2022/08/09	2	40.80	0	0.00	40.90	2	1,640	0.12%
2022/08/08	0	0.00	1	42.35	42.45	-1	1,584	-0.06%
2022/08/05	0	0.00	6	42.23	42.95	-6	1,562	-0.38%
2022/08/03	0	40.85	1	40.85	41.30	-1	1,489	-0.07%
2022/08/02	5	41.83	0	0.00	41.85	5	1,464	0.34%
2022/08/01	1	41.35	1	41.50	41.50	0	1,415	0.00%
2022/07/29	0	0.00	2	41.15	41.05	-2	1,405	-0.14%
2022/07/27	1	41.25	1	41.25	41.25	0	1,384	0.00%
2022/07/25	1	40.35	0	0.00	40.60	1	1,321	0.08%
2022/07/22	2	42.10	0	0.00	42.25	2	1,275	0.16%
2022/07/21	0	0.00	2	41.85	41.85	-2	1,243	-0.16%
2022/07/18	0	0.00	4	41.15	41.20	-4	1,154	-0.35%
2022/07/14	0	0.00	1.1	40.60	41.20	-1.1	1,117	-0.10%
2022/07/13	2	40.60	1	40.50	40.40	1	1,081	0.09%
2022/07/12	2	40.08	1	39.85	39.85	1	1,067	0.09%
2022/07/11	1	40.40	3	40.65	40.80	-2	1,055	-0.19%
2022/07/08	5.1	41.04	7	40.96	40.75	-1.9	1,023	-0.19%
2022/07/07	6	39.05	2	40.50	40.50	4	848	0.47%
2022/07/04	1	36.15	0	0.00	35.90	1	743	0.13%
2022/06/21	0	38.10	3	37.98	37.90	-3	933	-0.32%
2022/06/16	0	0.00	2	38.85	38.65	-2	1,018	-0.20%
2022/06/13	3	38.87	34	38.96	38.85	-31	1,056	-2.93%
2022/06/10	0	0.00	1	39.45	39.55	-1	1,060	-0.09%
2022/06/01	1	39.10	0	0.00	39.55	1	1,154	0.09%
2022/05/27	1	38.40	0	0.00	38.40	1	1,187	0.08%
2022/05/26	6	38.65	3	38.63	38.30	3	1,203	0.25%
2022/05/24	1	38.35	0	0.00	37.90	1	1,268	0.08%
2022/05/23	2	38.33	0	0.00	38.30	2	1,279	0.16%
2022/05/18	2	38.35	0	0.00	38.30	2	1,335	0.15%
2022/05/16	0	0.00	17	37.22	37.20	-17	1,381	-1.23%
2022/05/13	0	0.00	13	37.13	37.50	-13	1,404	-0.93%
2022/05/12	3	36.85	0	0.00	37.05	3	1,422	0.21%
2022/05/09	4	38.36	0	0.00	38.15	4	1,485	0.27%
2022/05/06	0	0.00	2	39.55	39.70	-2	1,484	-0.13%
2022/05/05	8	41.07	0	0.00	40.65	8	1,509	0.53%
2022/05/03	3	39.87	0	0.00	39.80	3	1,532	0.20%
2022/04/29	11	40.04	0	0.00	39.80	11	1,561	0.70%
2022/04/28	5	39.67	3.3	39.52	39.70	1.7	1,582	0.11%
2022/04/27	10	39.05	0	0.00	39.45	10	1,601	0.62%
2022/04/25	0	0.00	2	40.40	40.40	-2	1,604	-0.12%
2022/04/22	1	41.55	0	0.00	41.55	1	1,626	0.06%
2022/04/15	2	41.60	0	0.00	41.65	2	1,736	0.12%
2022/04/13	1	40.95	0	0.00	40.95	1	1,855	0.05%
2022/04/12	0	0.00	1	40.80	40.40	-1	1,903	-0.05%
2022/04/11	0	0.00	8	41.08	41.05	-8	1,943	-0.41%
2022/04/06	1	43.00	4	43.19	43.25	-3	2,144	-0.14%
2022/04/01	10	43.38	2	43.40	43.70	8	2,288	0.35%
2022/03/30	0	0.00	1	44.40	44.30	-1	2,684	-0.04%
2022/03/28	1	44.00	0	0.00	44.55	1	2,753	0.04%
2022/03/25	2	44.45	6	44.61	44.60	-4	2,776	-0.14%
2022/03/24	1	43.65	2	43.15	44.90	-1	2,830	-0.04%
2022/03/23	3	42.85	0	0.00	42.95	3	2,858	0.10%
2022/03/22	10	42.99	0	0.00	43.25	10	2,929	0.34%
2022/03/21	4	43.40	0	0.00	43.30	4	3,177	0.13%
2022/03/11	3	42.00	0	0.00	42.20	3	3,623	0.08%
2022/03/10	1	42.75	1	43.00	42.55	0	3,683	0.00%
2022/03/08	10	41.83	2	42.50	41.60	8	3,877	0.21%
2022/03/07	7.1	43.99	0	0.00	43.10	7.1	3,916	0.18%
2022/03/04	6	45.05	0	0.00	45.10	6	3,959	0.15%
2022/03/03	0	0.00	6	45.70	45.70	-6	3,963	-0.15%
2022/03/02	0.1	45.50	0	0.00	45.75	0.1	3,973	0.00%
2022/03/01	0	0.00	4	45.10	45.10	-4	3,964	-0.10%
2022/02/25	11	44.20	2	44.10	44.05	9	3,957	0.23%
2022/02/24	10	44.52	0	0.00	44.10	10	3,948	0.25%
2022/02/22	10	46.35	0	0.00	46.45	10	3,944	0.25%
2022/02/21	2	47.05	9	46.68	47.00	-7	3,930	-0.18%
2022/02/18	1	46.45	2	46.90	46.75	-1	3,924	-0.03%
2022/02/17	10	46.50	7	46.81	46.80	3	3,937	0.08%
2022/02/16	28	46.69	12	47.00	47.10	16	3,954	0.40%
2022/02/15	1	46.70	0	0.00	46.70	1	3,983	0.03%
2022/02/14	0	0.00	35	46.09	46.35	-35	4,029	-0.87%
2022/02/11	0	0.00	9	46.83	46.75	-9	4,052	-0.22%
2022/02/10	18	46.33	0	0.00	46.80	18	4,072	0.44%
2022/02/09	17	45.68	0	0.00	46.25	17	4,071	0.42%
2022/02/08	2	45.40	0	0.00	45.85	2	4,115	0.05%
2022/02/07	5	45.50	6	44.95	45.50	-1	4,121	-0.02%
2022/01/26	16	43.92	0	0.00	44.15	16	4,122	0.39%
2022/01/25	1	44.60	0	0.00	44.15	1	4,134	0.02%
2022/01/24	3	43.35	2	44.55	45.00	1	4,127	0.02%
2022/01/21	10	44.75	0	0.00	45.00	10	4,114	0.24%
2022/01/20	12	44.88	0	0.00	45.30	12	4,120	0.29%
2022/01/19	28	44.94	0	0.00	45.10	28	4,147	0.68%
2022/01/12	2	45.05	0	0.00	44.95	2	4,130	0.05%
2022/01/11	3	44.55	1	44.25	44.65	2	4,126	0.05%
2022/01/10	0	0.00	9	45.33	45.55	-9	4,082	-0.22%
2022/01/07	11	45.24	7	44.98	45.45	4	4,063	0.10%
2022/01/06	5	45.86	0	0.00	46.05	5	4,001	0.12%
2022/01/04	15	47.04	4	47.13	47.25	11	3,879	0.28%
2022/01/03	3	48.13	0	0.00	47.30	3	3,834	0.08%
2021/12/30	29	49.68	0	0.00	48.65	29	3,768	0.77%
2021/12/29	0	0.00	4	48.99	48.85	-4	3,661	-0.11%
2021/12/28	4	49.00	7	49.01	49.40	-3	3,606	-0.08%
2021/12/27	14	48.90	33	49.08	49.10	-19	3,453	-0.55%
2021/12/23	0	0.00	2	46.43	46.35	-2	3,029	-0.07%
2021/12/22	0	0.00	2	45.98	45.80	-2	2,974	-0.07%
2021/12/21	0	0.00	15	45.80	46.05	-15	2,936	-0.51%
2021/12/20	4	46.65	3	46.00	45.85	1	2,898	0.03%
2021/12/17	1	45.00	1	45.00	45.00	0	2,803	0.00%
2021/12/16	20	45.80	2	46.08	45.90	18	2,713	0.66%
2021/12/15	4	46.34	26	46.05	46.20	-22	2,596	-0.85%
2021/12/14	4	45.55	12	45.29	45.95	-8	2,332	-0.34%
2021/12/13	13	45.50	5	44.81	44.80	8	2,210	0.36%
2021/12/10	25	44.73	22	44.76	45.00	3	2,094	0.14%
2021/12/08	0	0.00	1	43.00	42.80	-1	1,882	-0.05%
2021/12/07	1	43.10	5	43.07	43.15	-4	1,834	-0.22%
2021/12/06	19	43.02	14	43.44	43.50	5	1,775	0.28%
2021/12/03	35	42.93	29	43.07	42.90	6	1,709	0.35%
2021/12/02	3	41.08	2	41.38	41.75	1	1,563	0.06%
2021/12/01	2	40.78	9	40.82	41.00	-7	1,507	-0.46%
2021/11/29	8	38.39	0	0.00	38.85	8	1,361	0.59%
2021/11/26	5	39.41	0	0.00	39.15	5	1,346	0.37%
2021/11/25	2	40.15	1	40.20	39.95	1	1,326	0.08%
2021/11/24	7	39.80	0	0.00	39.90	7	1,319	0.53%
2021/11/23	3	39.95	10	39.95	40.05	-7	1,313	-0.53%
2021/11/22	0	0.00	4	40.58	40.40	-4	1,302	-0.31%
2021/11/19	4	40.19	0	0.00	39.80	4	1,282	0.31%
2021/11/18	0	0.00	5	39.90	39.60	-5	1,248	-0.40%
2021/11/16	3	39.53	13	40.07	39.50	-10	1,225	-0.82%
2021/11/15	19	39.72	7	39.71	39.55	12	1,202	1.00%
2021/11/12	5	40.06	10	40.48	40.00	-5	1,177	-0.42%
2021/11/11	0	0.00	9	40.85	41.15	-9	1,117	-0.81%
2021/11/10	7	39.56	0	0.00	39.25	7	1,050	0.67%
2021/11/09	2	40.43	0	0.00	40.05	2	1,006	0.20%
2021/11/08	6	40.58	5	40.50	40.25	1	975	0.10%
2021/11/05	1	40.80	5	40.88	40.80	-4	933	-0.43%
2021/11/04	0	0.00	3	39.95	39.90	-3	871	-0.34%
2021/11/03	23	39.46	0	0.00	40.15	23	860	2.67%
2021/11/02	2	39.30	0	0.00	39.05	2	823	0.24%
2021/10/28	3	39.17	1	38.90	38.85	2	769	0.26%
2021/10/26	1	38.15	0	0.00	38.05	1	705	0.14%
2021/10/25	0	38.30	0	0.00	38.00	0	684	0.00%
2021/10/21	3	37.55	0	0.00	37.70	3	686	0.44%
2021/10/20	0	0.00	1	38.10	38.40	-1	679	-0.15%
2021/10/12	1	37.35	0	0.00	37.10	1	684	0.15%
2021/10/05	1	34.25	1	34.60	34.50	0	733	0.00%
2021/09/24	1	36.00	0	0.00	36.15	1	956	0.10%
2021/09/07	0	0.00	2	35.45	35.70	-2	1,191	-0.17%
2021/08/26	0	0.00	2	36.90	36.90	-2	1,311	-0.15%
2021/08/20	0	0.00	1	35.30	35.30	-1	1,564	-0.06%
2021/08/16	1	35.00	0	0.00	35.10	1	1,636	0.06%
2021/08/11	1	36.00	1	36.15	36.20	0	1,720	0.00%
2021/07/30	1	38.00	0	0.00	37.85	1	2,323	0.04%
2021/07/28	0	0.00	1	37.30	37.70	-1	2,546	-0.04%
2021/07/23	2	38.40	0	0.00	38.60	2	3,458	0.06%
2021/07/22	1	37.95	0	0.00	37.80	1	3,609	0.03%
2021/07/21	2	37.50	0	0.00	37.85	2	4,333	0.05%
2021/07/20	0	0.00	10	37.95	37.95	-10	4,609	-0.22%
2021/07/15	10	38.50	0	0.00	38.45	10	5,114	0.20%
2021/07/13	1	37.70	1	37.80	37.75	0	5,159	0.00%
2021/07/08	4	38.20	10	38.24	38.30	-6	5,300	-0.11%
2021/07/06	1	40.30	3	39.90	39.80	-2	5,464	-0.04%
2021/07/05	0	0.00	3	40.30	40.30	-3	5,836	-0.05%
2021/06/29	0	0.00	2	39.95	39.95	-2	6,448	-0.03%
2021/06/28	0.1	40.30	1	40.20	40.15	-0.9	6,499	-0.01%
2021/06/24	0	40.40	1	40.15	40.35	-1	6,661	-0.01%
2021/06/23	2	40.10	0	0.00	39.95	2	6,678	0.03%
2021/06/21	0	0.00	1	40.50	39.80	-1	6,742	-0.01%
2021/06/15	0	40.25	2	41.50	41.45	-2	6,814	-0.03%
2021/06/11	0	0.00	1	40.10	39.95	-1	6,807	-0.01%
2021/06/10	4	39.88	0	0.00	40.05	4	6,831	0.06%
2021/06/09	1	39.75	0	0.00	39.50	1	6,842	0.01%
2021/06/08	1	39.95	0	0.00	39.95	1	6,847	0.01%
2021/06/07	1	40.35	0	0.00	40.30	1	6,854	0.01%
2021/06/04	1	40.35	0	0.00	40.20	1	6,848	0.01%
2021/06/03	2	41.00	1	41.10	41.05	1	6,836	0.01%
2021/06/02	16	41.52	12	41.75	41.50	4	6,834	0.06%
2021/06/01	5	41.99	12	41.50	42.95	-7	6,761	-0.10%
2021/05/28	7	40.61	0	0.00	40.80	7	6,678	0.10%
2021/05/27	1	40.15	0	0.00	40.00	1	6,728	0.01%
2021/05/26	0	0.00	8	40.22	40.30	-8	6,754	-0.12%
2021/05/24	10	39.52	5	39.67	39.40	5	7,005	0.07%
2021/05/21	11	38.75	0	0.00	39.70	11	7,218	0.15%
2021/05/19	1	39.10	1	39.50	39.15	0	7,246	0.00%
2021/05/17	1	38.05	6	36.52	36.00	-5	7,207	-0.07%
2021/05/14	0	0.00	1	39.50	38.50	-1	7,172	-0.01%
2021/05/13	0	0.00	5	37.00	38.70	-5	7,120	-0.07%
2021/05/12	12	39.83	0	0.00	38.80	12	7,061	0.17%
2021/05/11	2	42.85	0	0.00	41.50	2	6,932	0.03%
2021/05/07	2	45.70	3	46.27	46.15	-1	6,793	-0.01%
2021/05/06	2	45.35	22	45.83	45.45	-20	6,772	-0.30%
2021/05/05	9	47.64	1	46.85	45.85	8	6,641	0.12%
2021/05/04	15	47.13	0	0.00	46.90	15	6,655	0.23%
2021/05/03	38	52.95	48	50.36	50.60	-10	6,480	-0.15%
2021/04/29	52	53.44	41.2	53.30	54.00	10.9	6,268	0.17%
2021/04/28	3	51.53	25	51.58	51.50	-22	5,914	-0.37%
2021/04/27	43.2	53.05	47	52.04	52.90	-3.9	5,973	-0.06%
2021/04/26	0	0.00	17	50.88	51.30	-17	5,286	-0.32%
2021/04/22	14	47.62	16	46.92	47.40	-2	4,985	-0.04%
2021/04/21	26	47.20	41	47.70	48.10	-15	4,755	-0.32%
2021/04/20	12	45.19	5	44.96	45.15	7	4,552	0.15%
2021/04/19	7	45.44	2	44.70	45.00	5	4,541	0.11%
2021/04/16	0	0.00	2	45.40	45.45	-2	4,530	-0.04%
2021/04/15	3	44.90	3	45.12	45.65	0	4,546	0.00%
2021/04/14	32	44.93	6	44.83	44.60	26	4,524	0.57%
2021/04/13	10	46.80	11	46.91	45.70	-1	4,463	-0.02%
2021/04/12	6	47.47	3	47.70	47.85	3	4,439	0.07%
2021/04/09	27	47.41	33	47.21	47.00	-6	4,321	-0.14%
2021/04/08	24	45.54	16	47.22	47.95	8	3,936	0.20%
2021/04/07	11	42.32	0	0.00	43.60	11	3,677	0.30%
2021/04/06	5	42.54	5	42.70	42.60	0	3,617	0.00%
2021/04/01	9	44.48	19	44.21	43.00	-10	3,565	-0.28%
2021/03/31	0	0.00	6	42.60	42.60	-6	3,299	-0.18%
2021/03/30	6	42.23	5	42.10	41.90	1	3,258	0.03%
2021/03/29	1	41.30	4	41.29	41.50	-3	3,283	-0.09%
2021/03/26	2	40.70	0	0.00	40.95	2	3,408	0.06%
2021/03/25	0	41.00	1	41.05	40.65	-1	3,407	-0.03%
2021/03/24	1	40.20	0	0.00	39.90	1	3,341	0.03%
2021/03/22	0	0.00	6	41.00	40.85	-6	3,334	-0.18%
2021/03/19	0	0.00	21	39.99	40.75	-21	3,311	-0.63%
2021/03/18	7	40.44	3	40.65	40.25	4	3,315	0.12%
2021/03/17	3	40.22	1	40.10	40.15	2	3,410	0.06%
2021/03/16	3	39.98	0	0.00	40.00	3	3,691	0.08%
2021/03/12	2	39.35	10	39.55	39.60	-8	3,782	-0.21%
2021/03/10	1	38.80	0	0.00	38.80	1	3,820	0.03%
2021/03/09	5	38.70	0	0.00	38.85	5	3,828	0.13%
2021/03/08	10	39.10	1	39.00	39.10	9	3,831	0.23%
2021/03/05	1	38.75	0	0.00	38.50	1	3,848	0.03%
2021/03/02	4	39.21	0	0.00	39.20	4	3,861	0.10%
2021/02/26	0	0.00	2	40.25	40.35	-2	3,836	-0.05%
2021/02/25	7	40.48	0	0.00	40.25	7	3,854	0.18%
2021/02/24	6	41.74	0	0.00	40.65	6	3,851	0.16%
2021/02/23	1	40.40	21	41.18	43.50	-20	3,745	-0.53%
2021/02/22	1	39.55	0	0.00	39.55	1	3,669	0.03%
2021/02/19	0	0.00	2	39.15	39.40	-2	3,735	-0.05%
2021/02/17	1	37.95	3	38.00	38.35	-2	3,821	-0.05%
2021/02/05	0	0.00	21	38.11	38.05	-21	3,832	-0.55%
2021/02/02	3	38.00	0	0.00	38.00	3	4,051	0.07%
2021/02/01	3	38.30	1	38.10	38.20	2	4,040	0.05%
2021/01/29	4	38.76	5	38.88	38.35	-1	4,041	-0.02%
2021/01/28	4	39.50	3	39.05	39.05	1	4,029	0.02%
2021/01/27	3	39.38	8	39.70	39.75	-5	3,981	-0.13%
2021/01/26	5	39.87	3	40.00	39.40	2	3,960	0.05%
2021/01/22	1	39.95	14	39.77	39.85	-13	3,840	-0.34%
2021/01/21	7	39.37	23	39.66	39.95	-16	3,807	-0.42%
2021/01/20	29	39.60	7	39.94	39.00	22	3,713	0.59%
2021/01/19	1	38.85	1.1	38.99	39.00	-0.1	3,502	0.00%
2021/01/18	1	38.25	3	38.00	38.10	-2	3,471	-0.06%
2021/01/15	0	0.00	3	37.65	37.60	-3	3,453	-0.09%
2021/01/13	1	37.80	2	37.95	37.65	-1	3,430	-0.03%
2021/01/12	3	37.68	4	38.05	37.60	-1	3,429	-0.03%
2021/01/08	5	38.65	60	38.43	38.65	-55	3,397	-1.62%
2021/01/06	25	39.94	2	40.20	39.10	23	3,407	0.68%
2021/01/05	16	39.27	2	39.70	39.95	14	3,387	0.41%
2021/01/04	2	38.40	0	0.00	38.45	2	3,346	0.06%
2020/12/31	0	0.00	2	39.00	38.90	-2	3,376	-0.06%
2020/12/30	3	38.90	0	0.00	38.90	3	3,372	0.09%
2020/12/29	13	39.34	29	38.93	38.85	-16	3,380	-0.47%
2020/12/28	10	39.40	1	39.60	39.40	9	3,369	0.27%
2020/12/25	0	0.00	1	38.90	39.10	-1	3,359	-0.03%
2020/12/24	2	38.90	0	0.00	38.85	2	3,353	0.06%
2020/12/23	4	38.84	16	38.93	39.05	-12	3,336	-0.36%
2020/12/22	67	39.20	28	38.77	37.60	39	3,260	1.20%
2020/12/18	3	38.95	3	39.25	38.90	0	3,096	0.00%
2020/12/17	0	0.00	2	39.60	39.25	-2	3,133	-0.06%
2020/12/16	0	0.00	9	39.27	39.45	-9	3,197	-0.28%
2020/12/15	22	39.84	12	39.83	39.00	10	3,211	0.31%
2020/12/14	16	40.26	15	40.67	40.20	1	3,235	0.03%
2020/12/11	33	40.80	7	40.25	39.70	26	3,239	0.80%
2020/12/10	31	40.96	27	41.21	41.50	4	3,150	0.13%
2020/12/09	28	39.43	12	39.48	40.25	16	2,888	0.55%
2020/12/08	1	38.25	5	37.96	37.95	-4	2,914	-0.14%
2020/12/07	7	38.38	2	38.30	38.25	5	2,954	0.17%
2020/12/04	0	0.00	2	38.65	38.85	-2	3,010	-0.07%
2020/12/03	3	38.78	0	0.00	38.55	3	3,028	0.10%
2020/12/02	2	38.75	3	38.85	38.55	-1	3,094	-0.03%
2020/11/24	4	38.64	0	0.00	38.45	4	3,766	0.11%
2020/11/23	0	0.00	3	39.12	38.80	-3	3,884	-0.08%
2020/11/20	6	39.83	7	39.37	39.45	-1	4,026	-0.02%
2020/11/19	6	38.77	1	38.30	39.55	5	4,407	0.11%
2020/11/18	2	36.73	16	37.90	38.00	-14	4,841	-0.29%
2020/11/17	10	36.32	2,119	36.12	36.10	-2,109	5,086	-41.46%	大賣/鉅額交易
2020/11/16	1	37.65	0	0.00	37.65	1	5,514	0.02%
2020/11/13	3	38.02	0	0.00	38.00	3	5,769	0.05%
2020/11/12	13	38.85	29	38.73	38.20	-16	5,849	-0.27%
2020/11/11	2	37.33	2	37.20	37.25	0	5,701	0.00%
2020/11/10	0	0.00	17	37.46	37.20	-17	5,700	-0.30%
2020/11/09	0	0.00	10	36.70	36.60	-10	5,670	-0.18%
2020/11/06	1	36.65	57	36.72	36.65	-56	5,700	-0.98%
2020/11/05	0	0.00	9	36.96	37.00	-9	5,730	-0.16%
2020/11/04	90	36.21	50	36.21	36.20	40	5,749	0.70%
2020/11/03	81	35.85	0	0.00	35.90	81	5,783	1.40%
2020/11/02	175	35.51	0	0.00	35.30	175	5,817	3.01%	大買/鉅額交易
2020/10/30	61	36.13	0	0.00	36.05	61	5,884	1.04%
2020/10/29	40	36.00	0	0.00	36.40	40	6,145	0.65%
2020/10/28	10	36.75	6	37.00	36.70	4	6,240	0.06%
2020/10/23	65	36.84	0	0.00	36.95	65	6,297	1.03%
2020/10/22	127	36.59	1	36.90	36.80	126	6,337	1.99%	大買/鉅額交易
2020/10/21	1	36.85	1	37.25	36.70	0	6,370	0.00%
2020/10/20	66	36.13	0	0.00	36.70	66	6,393	1.03%
2020/10/19	67	36.58	0	0.00	36.60	67	6,402	1.05%
2020/10/16	51	36.01	0	0.00	36.00	51	6,449	0.79%
2020/10/15	1	36.80	0	0.00	36.70	1	6,454	0.02%
2020/10/14	15	38.30	10	37.85	37.75	5	6,469	0.08%
2020/10/13	0	0.00	1	37.10	38.00	-1	6,484	-0.02%
2020/10/12	70	36.51	0	0.00	36.45	70	6,496	1.08%
2020/10/08	364	37.48	3	37.95	37.00	361	6,540	5.52%	大買/鉅額交易
2020/10/06	101	36.70	3	36.80	36.65	98	6,614	1.48%	大買/
2020/10/05	2	36.85	0	0.00	37.00	2	6,697	0.03%
2020/09/30	2	36.43	2	36.05	37.00	0	6,836	0.00%
2020/09/29	3	36.05	0	0.00	36.15	3	6,882	0.04%
2020/09/25	232	35.71	0	0.00	35.05	232	6,999	3.31%	大買/鉅額交易
2020/09/24	3	36.57	6	37.09	36.50	-3	7,014	-0.04%
2020/09/23	173	37.45	2	37.45	37.45	171	7,053	2.42%	大買/鉅額交易
2020/09/22	2	37.55	0	0.00	38.25	2	7,063	0.03%
2020/09/21	321	38.43	1	39.10	37.95	320	7,059	4.53%	大買/鉅額交易
2020/09/17	4	38.34	3	38.25	38.55	1	7,215	0.01%
2020/09/16	50	39.40	0	0.00	39.00	50	7,713	0.65%
2020/09/15	152	39.80	0	0.00	39.45	152	7,729	1.97%	大買/鉅額交易
2020/09/14	1	39.75	2	39.85	39.85	-1	7,713	-0.01%
2020/09/11	14	40.44	6	41.32	39.30	8	7,851	0.10%
2020/09/10	4	40.70	4	40.95	40.45	0	7,835	0.00%
2020/09/09	5	39.94	1	40.00	40.00	4	8,010	0.05%
2020/09/08	2	40.18	2	40.45	40.95	0	8,363	0.00%
2020/09/07	7	41.07	1	40.60	40.00	6	8,563	0.07%
2020/09/04	2	41.55	0	0.00	41.60	2	9,341	0.02%
2020/09/03	3	42.23	1	41.70	41.65	2	9,317	0.02%
2020/09/02	3	43.33	11	42.95	43.00	-8	9,204	-0.09%
2020/09/01	2	42.38	4	42.60	42.45	-2	9,089	-0.02%
2020/08/31	2	42.55	17	42.59	43.90	-15	8,929	-0.17%
2020/08/28	11	41.94	10	41.43	41.00	1	8,733	0.01%
2020/08/27	14	42.99	8	42.56	42.80	6	8,647	0.07%
2020/08/26	25	43.10	22	43.14	43.50	3	8,502	0.04%
2020/08/25	40	42.78	38	42.26	43.10	2	8,357	0.02%
2020/08/24	20	41.73	30	42.21	42.95	-10	7,871	-0.13%
2020/08/21	8	38.43	30	38.19	39.05	-22	7,301	-0.30%
2020/08/20	19	36.08	19	36.81	35.50	0	6,979	0.00%
2020/08/19	0	0.00	50	35.85	36.05	-50	6,532	-0.77%
2020/08/18	5	34.50	8	35.09	34.65	-3	6,278	-0.05%
2020/08/17	2	33.30	4	33.58	33.45	-2	6,175	-0.03%
2020/08/14	1	33.30	0	0.00	33.20	1	6,181	0.02%
2020/08/12	20	34.00	2	33.55	33.80	18	6,205	0.29%
2020/08/11	7	33.64	2	34.05	33.50	5	6,195	0.08%
2020/08/10	1	34.60	1	34.75	34.60	0	6,221	0.00%
2020/08/06	13	35.23	0	0.00	34.65	13	6,272	0.21%
2020/08/05	3	35.27	0	0.00	35.30	3	6,262	0.05%
2020/08/04	18	36.01	6	36.12	35.85	12	6,249	0.19%
2020/08/03	6	36.00	7	36.00	36.00	-1	6,015	-0.02%
2020/07/31	0	0.00	2	33.10	32.75	-2	5,937	-0.03%
2020/07/30	0	0.00	1	32.00	32.90	-1	6,048	-0.02%
2020/07/29	7	31.90	5	31.85	31.95	2	6,089	0.03%
2020/07/28	15	31.70	30	30.20	30.20	-15	6,121	-0.25%
2020/07/27	5	31.96	2	31.55	31.50	3	6,178	0.05%
2020/07/24	19	33.42	0	0.00	32.65	19	6,503	0.29%
2020/07/23	32	34.13	30	33.91	33.90	2	6,700	0.03%
2020/07/22	30	33.63	42	33.95	34.05	-12	6,698	-0.18%
2020/07/20	1	32.50	0	0.00	32.30	1	6,638	0.02%
2020/07/17	3	32.68	2	32.65	32.20	1	6,611	0.02%
2020/07/16	5	33.74	0	0.00	33.45	5	6,587	0.08%
2020/07/15	1	36.15	0	0.00	35.35	1	6,546	0.02%
2020/07/14	6	35.85	2	35.95	35.85	4	6,506	0.06%
2020/07/13	3	35.77	11	35.81	35.75	-8	6,478	-0.12%
2020/07/10	22	34.99	20	34.70	34.70	2	6,414	0.03%
2020/07/09	46	35.19	78	35.59	35.65	-32	6,335	-0.51%
2020/07/08	29	34.87	45	34.95	34.75	-16	6,228	-0.26%
2020/07/07	21	34.65	0	0.00	34.55	21	6,208	0.34%
2020/07/06	19	34.66	50	34.76	34.90	-31	6,274	-0.49%
2020/07/03	20	34.45	0	0.00	34.50	20	6,281	0.32%
2020/07/02	0	0.00	5	34.04	34.15	-5	6,238	-0.08%
2020/07/01	2	34.00	6	34.13	33.75	-4	6,197	-0.06%
2020/06/30	0	0.00	3	33.95	33.95	-3	6,164	-0.05%
2020/06/29	17	34.56	3	34.52	33.75	14	6,150	0.23%
2020/06/24	19	33.64	5	33.74	33.60	14	6,046	0.23%
2020/06/23	13	34.55	13	34.74	34.50	0	5,946	0.00%
2020/06/22	0	0.00	18	33.70	33.70	-18	5,400	-0.33%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	22	27.34	15	26.91	27.90	7	5,373	0.13%
2020/06/17	17	26.12	56	26.09	26.25	-39	5,211	-0.75%
2020/06/16	58	25.13	14	25.35	25.60	44	5,102	0.86%
2020/06/15	10	24.55	61	24.57	24.00	-51	4,913	-1.04%
2020/06/12	13	25.87	14	26.25	26.30	-1	4,498	-0.02%
2020/06/11	33	27.10	47	27.22	27.30	-14	4,282	-0.33%
2020/06/10	32	26.05	0	0.00	26.05	32	3,449	0.93%
2020/06/09	4	28.90	0	0.00	28.90	4	3,458	0.12%
2020/06/08	5	32.10	0	0.00	32.10	5	3,506	0.14%
2020/06/05	2	35.70	1	35.85	35.65	1	3,510	0.03%
2020/06/03	0	0.00	2	35.70	35.65	-2	3,550	-0.06%
2020/06/02	1	35.15	0	0.00	35.20	1	3,510	0.03%
2020/06/01	1	35.65	0	0.00	35.85	1	3,489	0.03%
2020/05/29	0	0.00	1	35.00	36.80	-1	3,433	-0.03%
2020/05/26	0	0.00	24	36.19	35.45	-24	3,419	-0.70%
2020/05/25	1	33.75	2	34.35	34.65	-1	3,318	-0.03%
2020/05/22	1	34.25	0	0.00	34.15	1	3,306	0.03%
2020/05/21	3	34.82	2	34.70	34.95	1	3,311	0.03%
2020/05/19	1	33.65	1	34.05	34.00	0	3,292	0.00%
2020/05/18	1	33.85	2	34.00	33.85	-1	3,268	-0.03%
2020/05/15	2	35.30	1	34.65	34.70	1	3,301	0.03%
2020/05/14	27	36.38	22	36.13	35.10	5	3,294	0.15%
2020/05/12	4	34.81	0	0.00	34.85	4	3,219	0.12%
2020/05/11	9	34.79	8	34.99	34.50	1	3,219	0.03%
2020/05/08	0	0.00	12	35.53	35.35	-12	3,171	-0.38%
2020/05/06	4	37.01	76	36.31	35.40	-72	3,159	-2.28%
2020/05/05	20	35.64	32	35.37	36.10	-12	3,052	-0.39%
2020/05/04	12	35.44	0	0.00	35.55	12	3,019	0.40%
2020/04/30	12	35.79	34	36.00	35.35	-22	2,980	-0.74%
2020/04/29	89	36.78	41	36.91	36.20	48	2,924	1.64%
2020/04/28	95	34.54	7	34.15	35.00	88	2,631	3.34%
2020/04/24	2	31.60	0	0.00	31.70	2	2,484	0.08%
2020/04/23	2	31.80	0	0.00	31.60	2	2,544	0.08%
2020/04/22	0	0.00	1	31.20	31.85	-1	2,628	-0.04%
2020/04/21	1	31.10	5	31.79	30.90	-4	2,898	-0.14%
2020/04/20	25	32.14	32	31.96	32.15	-7	2,956	-0.24%
2020/04/17	2	32.70	0	0.00	31.80	2	3,058	0.07%
2020/04/16	0	0.00	6	31.65	32.45	-6	3,128	-0.19%
2020/04/15	0	0.00	8	31.66	31.80	-8	3,308	-0.24%
2020/04/14	2	31.70	0	0.00	31.70	2	3,747	0.05%
2020/04/13	5	31.95	1	31.95	31.70	4	3,740	0.11%
2020/04/10	0	0.00	5	31.05	31.45	-5	3,713	-0.13%
2020/04/09	8	31.02	1	30.65	30.80	7	3,728	0.19%
2020/04/08	0	0.00	3	30.90	30.30	-3	3,630	-0.08%
2020/04/07	1	28.70	20	28.54	28.75	-19	3,574	-0.53%
2020/04/01	10	27.40	0	0.00	27.35	10	3,818	0.26%
2020/03/30	0	0.00	3	25.78	26.80	-3	3,795	-0.08%
2020/03/27	0	0.00	5	25.69	25.60	-5	3,776	-0.13%
2020/03/26	0	0.00	31	24.95	25.50	-31	3,773	-0.82%
2020/03/25	0	0.00	5	26.45	25.20	-5	3,773	-0.13%
2020/03/20	1	23.30	0	0.00	23.30	1	3,727	0.03%
2020/03/19	0	0.00	5	21.41	21.20	-5	3,730	-0.13%
2020/03/18	0	0.00	2	23.40	23.45	-2	3,724	-0.05%
2020/03/13	53	24.35	1	24.60	25.20	52	3,744	1.39%
2020/03/12	11	26.79	15	28.50	26.95	-4	3,699	-0.11%
2020/03/11	2	30.13	2	29.98	29.60	0	3,667	0.00%
2020/03/10	1	28.60	0	0.00	29.70	1	3,673	0.03%
2020/03/09	7	30.46	2	30.35	30.00	5	3,644	0.14%
2020/03/04	6	31.23	1	31.40	31.20	5	3,785	0.13%
2020/03/03	1	31.65	0	0.00	31.50	1	3,863	0.03%
2020/02/27	0	0.00	18	31.68	31.20	-18	3,990	-0.45%
2020/02/25	5	32.60	27	32.41	32.60	-22	4,004	-0.55%
2020/02/24	1	33.30	0	0.00	33.05	1	3,996	0.03%
2020/02/21	25	33.75	1	33.75	33.45	24	3,986	0.60%
2020/02/20	12	33.34	2	33.40	33.20	10	3,980	0.25%
2020/02/19	8	33.46	0	0.00	33.10	8	3,974	0.20%
2020/02/18	32	34.16	2	34.50	33.30	30	3,980	0.75%
2020/02/17	3	33.28	2.3	33.69	33.70	0.7	3,981	0.02%
2020/02/13	1	32.80	0	0.00	32.35	1	4,016	0.02%
2020/02/07	0	0.00	7	32.53	32.00	-7	4,079	-0.17%
2020/02/06	0	0.00	1	33.20	32.65	-1	4,100	-0.02%
2020/02/05	0	0.00	15	32.45	32.60	-15	4,111	-0.36%
2020/02/04	26.1	32.68	30	32.59	32.60	-3.9	4,123	-0.09%
2020/02/03	0	0.00	6	32.63	32.65	-6	4,226	-0.14%
2020/01/31	1	33.30	9	32.57	33.25	-8	4,260	-0.19%
2020/01/30	1	31.25	22	32.10	31.25	-21	4,379	-0.48%
2020/01/20	3	34.63	9	34.65	34.70	-6	4,417	-0.14%
2020/01/17	9	35.75	1	34.80	35.00	8	4,515	0.18%
2020/01/16	14	35.31	14	35.47	35.60	0	4,855	0.00%
2020/01/15	44	35.60	34	35.05	34.70	10	5,171	0.19%
2020/01/14	5	32.60	6	33.19	33.40	-1	5,076	-0.02%
2020/01/13	8	32.20	5	31.71	32.20	3	5,014	0.06%
2020/01/10	12	30.45	0	0.00	30.50	12	4,919	0.24%
2020/01/09	11	30.32	11	30.69	30.45	0	4,821	0.00%
2020/01/08	30.1	30.64	15	30.62	30.00	15.1	4,622	0.33%
2020/01/07	6	32.95	2	32.95	32.95	4	4,187	0.10%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	0.1	40.65	3	41.20	40.65	-2.9	4,180	-0.07%
2020/01/02	3	41.95	2	42.10	41.75	1	4,145	0.02%
2019/12/30	5	42.36	43	42.18	42.20	-38	4,130	-0.92%
2019/12/27	55	42.51	65.1	42.07	42.65	-10.1	4,072	-0.25%
2019/12/26	0.1	40.00	2	40.10	40.00	-1.9	3,882	-0.05%
2019/12/25	3	40.08	1	40.60	40.00	2	3,891	0.05%
2019/12/24	6	41.20	6	40.63	40.50	0	3,938	0.00%
2019/12/23	0	0.00	0.2	41.05	40.95	-0.2	3,939	-0.01%
2019/12/20	0	0.00	2	40.30	40.15	-2	3,941	-0.05%
2019/12/19	0	0.00	3	40.20	40.00	-3	3,944	-0.08%
2019/12/18	6	39.98	0	0.00	39.90	6	3,977	0.15%
2019/12/17	2	40.05	1	40.00	39.95	1	3,994	0.03%
2019/12/16	2	39.80	0	0.00	40.15	2	4,028	0.05%
2019/12/13	2.1	39.99	5	40.32	39.70	-2.9	4,096	-0.07%
2019/12/12	1.2	40.79	0	0.00	40.65	1.2	4,091	0.03%
2019/12/11	38	41.73	2	41.35	41.55	36	4,140	0.87%
2019/12/10	0	0.00	0.1	42.20	40.90	-0.1	4,127	0.00%
2019/12/09	0	0.00	1	41.30	41.00	-1	4,242	-0.02%
2019/12/06	3	41.07	4	41.28	40.95	-1	4,267	-0.02%
2019/12/05	0	0.00	9	41.00	40.75	-9	4,350	-0.21%
2019/12/04	1	39.90	0	0.00	40.60	1	4,459	0.02%
2019/12/03	2	40.28	0	0.00	40.05	2	4,836	0.04%
2019/12/02	0	0.00	3	40.55	40.55	-3	4,846	-0.06%
2019/11/29	0	0.00	1	40.90	41.30	-1	4,825	-0.02%
2019/11/28	3	40.70	14	41.33	41.15	-11	4,805	-0.23%
2019/11/26	2	40.35	1	40.35	40.40	1	4,781	0.02%
2019/11/25	0	0.00	7	39.23	39.30	-7	4,726	-0.15%
2019/11/22	0	0.00	35	38.17	38.45	-35	4,748	-0.74%
2019/11/19	3	38.57	0	0.00	38.35	3	4,941	0.06%
2019/11/18	1	38.60	1	38.55	38.55	0	5,047	0.00%
2019/11/15	5	38.56	0	0.00	38.50	5	5,139	0.10%
2019/11/14	6	39.57	1	39.00	39.00	5	5,153	0.10%
2019/11/13	9	39.41	5	39.56	39.50	4	5,170	0.08%
2019/11/11	0	0.00	3.3	38.66	38.45	-3.3	5,165	-0.06%
2019/11/08	1	37.70	1	37.40	37.70	0	5,118	0.00%
2019/11/06	3	36.75	0	0.00	36.60	3	5,201	0.06%
2019/11/05	3.3	37.04	2	37.15	36.70	1.3	5,262	0.02%
2019/11/04	11	37.66	0	0.00	37.45	11	5,350	0.21%
2019/11/01	0	0.00	3	37.43	37.50	-3	5,445	-0.06%
2019/10/31	10	37.94	0.3	37.95	37.80	9.7	5,524	0.18%
2019/10/30	1	36.90	0	0.00	36.30	1	5,454	0.02%
2019/10/29	14.3	37.21	11	35.89	36.80	3.3	5,455	0.06%
2019/10/28	3.3	39.12	3	39.40	39.00	0.3	5,473	0.01%
2019/10/25	7.3	40.06	5	40.15	39.65	2.3	5,471	0.04%
2019/10/24	19.2	40.04	20	39.79	41.05	-0.8	5,478	-0.01%
2019/10/23	41.2	42.59	3	43.95	41.40	38.2	5,367	0.71%
2019/10/22	3	44.68	9	45.59	46.00	-6	5,026	-0.12%
2019/10/21	0	0.00	5.4	43.55	43.85	-5.4	4,938	-0.11%
2019/10/18	1	43.00	0	0.00	43.00	1	5,052	0.02%
2019/10/16	1.2	42.37	6	42.40	42.35	-4.8	5,257	-0.09%
2019/10/15	3	43.25	0	0.00	42.95	3	5,417	0.06%
2019/10/14	0.2	42.60	0	0.00	42.40	0.2	5,622	0.00%
2019/10/09	2.1	42.57	0	0.00	42.25	2.1	6,022	0.03%
2019/10/08	0	0.00	0.2	44.20	43.15	-0.2	6,202	0.00%
2019/10/07	1	43.00	0	0.00	43.10	1	6,422	0.02%
2019/10/04	1.2	42.96	0	0.00	43.05	1.2	6,461	0.02%
2019/10/03	10	43.50	4	43.50	43.65	6	6,491	0.09%
2019/10/02	1	43.05	2	43.50	43.75	-1	6,527	-0.02%
2019/10/01	5	42.39	0	0.00	42.45	5	6,582	0.08%
2019/09/27	6	42.03	2	42.13	42.00	4	6,642	0.06%
2019/09/26	1	43.40	0	0.00	43.35	1	6,647	0.02%
2019/09/25	3	43.43	0	0.00	43.50	3	6,703	0.04%
2019/09/24	0	0.00	1	44.50	44.15	-1	6,830	-0.01%
2019/09/23	1	44.40	3.4	44.34	44.25	-2.4	6,855	-0.04%
2019/09/20	3	43.27	1	43.25	43.70	2	6,881	0.03%
2019/09/19	1.2	43.48	0	0.00	43.60	1.2	6,915	0.02%
2019/09/18	3.2	43.86	3.1	44.97	43.55	0.1	7,006	0.00%
2019/09/17	4	45.08	0	0.00	44.90	4	7,016	0.06%
2019/09/16	9	45.81	7.2	45.72	45.45	1.8	7,356	0.03%
2019/09/12	0	0.00	2	45.20	45.20	-2	7,546	-0.03%
2019/09/11	8.2	44.86	3	44.80	44.45	5.2	7,626	0.07%
2019/09/10	15	47.05	28	46.64	46.55	-13	7,663	-0.17%
2019/09/09	12	46.73	20	47.26	47.45	-8	7,696	-0.10%
2019/09/06	10	46.56	8	46.46	46.40	2	7,652	0.03%
2019/09/05	30	47.14	31.3	47.08	46.90	-1.3	7,579	-0.02%
2019/09/04	1	44.20	8	44.41	44.65	-7	7,246	-0.10%
2019/09/03	6	44.66	3.7	44.99	44.15	2.3	7,304	0.03%
2019/09/02	8	43.93	2	44.38	44.65	6	7,324	0.08%
2019/08/30	4	44.70	2	43.85	43.85	2	7,329	0.03%
2019/08/28	2	43.80	0	0.00	43.55	2	7,402	0.03%
2019/08/27	1	43.25	2.1	44.37	43.95	-1.1	7,480	-0.01%
2019/08/26	0	0.00	1	43.20	42.85	-1	7,664	-0.01%
2019/08/23	0	0.00	6	44.19	44.10	-6	7,698	-0.08%
2019/08/22	3	45.25	3	44.32	43.65	0	7,756	0.00%
2019/08/21	1	44.55	11	44.95	44.70	-10	7,866	-0.13%
2019/08/20	8	43.84	2	44.00	44.00	6	7,865	0.08%
2019/08/19	4	43.10	0	0.00	42.95	4	7,868	0.05%
2019/08/16	0	0.00	7	42.69	42.40	-7	7,938	-0.09%
2019/08/15	3	41.12	2	41.60	41.55	1	7,967	0.01%
2019/08/14	1.3	42.47	0	0.00	41.60	1.3	8,171	0.02%
2019/08/13	2.2	41.51	2	41.55	41.60	0.2	8,439	0.00%
2019/08/12	1	42.90	2	42.45	42.45	-1	8,650	-0.01%
2019/08/08	0	0.00	1	42.10	42.10	-1	8,804	-0.01%
2019/08/07	6	41.05	0	0.00	40.80	6	9,146	0.07%
2019/08/06	13	39.70	1	39.80	40.25	12	9,373	0.13%
2019/08/05	9.2	41.39	4	41.38	40.75	5.2	9,511	0.05%
2019/08/02	10.2	43.27	0	0.00	42.80	10.2	9,501	0.11%
2019/08/01	2.2	45.71	1	45.35	45.50	1.2	9,520	0.01%
2019/07/31	0	0.00	1	45.65	46.40	-1	9,604	-0.01%
2019/07/30	12.2	46.06	11	45.95	45.90	1.2	9,658	0.01%
2019/07/29	8	48.63	10	48.73	48.60	-2	9,590	-0.02%
2019/07/26	11	48.85	13	48.60	49.15	-2	9,597	-0.02%
2019/07/25	49	48.42	35	48.67	48.70	14	9,792	0.14%
2019/07/24	5	47.30	6	47.20	47.10	-1	9,714	-0.01%
2019/07/23	5	47.03	3	47.40	46.65	2	9,926	0.02%
2019/07/22	3	46.23	6.2	47.87	47.95	-3.2	9,989	-0.03%
2019/07/19	3	46.45	0	0.00	46.00	3	9,961	0.03%
2019/07/18	23.1	47.15	3	46.67	46.10	20.1	10,043	0.20%
2019/07/17	2	48.90	2	48.20	48.45	0	10,097	0.00%
2019/07/16	6.1	49.40	5	49.65	48.40	1.1	10,083	0.01%
2019/07/15	7	47.66	22	48.83	50.30	-15	10,169	-0.15%
2019/07/12	6	45.78	7	45.55	45.80	-1	10,249	-0.01%
2019/07/11	4	44.89	6	45.04	45.15	-2	10,490	-0.02%
2019/07/10	0.3	43.15	0	0.00	43.35	0.3	10,518	0.00%
2019/07/09	2	43.20	1	43.55	42.95	1	10,867	0.01%
2019/07/08	2	44.50	0	0.00	44.15	2	11,239	0.02%
2019/07/05	3	45.03	0	0.00	44.70	3	11,626	0.03%
2019/07/04	1	45.05	0	0.00	44.40	1	11,689	0.01%
2019/07/03	2	44.88	0	0.00	44.35	2	11,692	0.02%
2019/07/01	5	45.21	4	45.20	44.85	1	11,777	0.01%
2019/06/28	0	0.00	7	44.08	44.05	-7	11,683	-0.06%
2019/06/27	6	44.25	2	44.00	43.80	4	11,795	0.03%
2019/06/26	5	43.45	4	43.48	43.80	1	12,025	0.01%
2019/06/25	5	44.00	3	44.63	43.60	2	12,042	0.02%
2019/06/24	2	43.53	3	43.45	43.85	-1	11,977	-0.01%
2019/06/21	7	44.84	9	45.34	44.20	-2	11,959	-0.02%
2019/06/20	5	42.86	13	43.18	44.70	-8	11,764	-0.07%
2019/06/19	1	41.20	7	41.19	41.20	-6	11,551	-0.05%
2019/06/18	6.2	39.69	1	39.95	39.45	5.2	11,472	0.04%
2019/06/17	4	41.03	0	0.00	40.45	4	11,408	0.04%
2019/06/14	4	42.51	1	41.95	41.70	3	11,385	0.03%
2019/06/13	5	42.86	0	0.00	42.50	5	11,401	0.04%
2019/06/12	0	0.00	4	42.80	42.50	-4	11,506	-0.03%
2019/06/11	5	42.70	2	42.63	42.20	3	11,842	0.03%
2019/06/10	3	43.50	5	42.90	43.50	-2	11,953	-0.02%
2019/06/06	1	41.70	2	41.30	41.35	-1	12,041	-0.01%
2019/06/05	9	43.37	5	43.73	42.40	4	12,111	0.03%
2019/06/04	1	43.45	0	0.00	42.40	1	12,182	0.01%
2019/06/03	1	42.45	3	42.88	43.50	-2	12,301	-0.02%
2019/05/31	8	43.06	20	42.96	42.80	-12	12,515	-0.10%
2019/05/30	2	41.05	10	40.95	40.85	-8	12,530	-0.06%
2019/05/29	13	40.07	1	40.55	40.10	12	12,587	0.10%
2019/05/28	11	41.44	10	41.40	41.15	1	12,585	0.01%
2019/05/27	13	39.93	1	39.55	39.80	12	12,481	0.10%
2019/05/24	7.1	41.71	7	41.69	40.60	0.1	12,513	0.00%
2019/05/23	3.1	40.67	0	0.00	41.05	3.1	12,541	0.02%
2019/05/22	2.2	42.53	27	42.38	41.95	-24.9	12,597	-0.20%
2019/05/21	34	41.35	9.2	42.05	43.20	24.9	12,584	0.20%
2019/05/20	10.2	44.30	15	44.05	41.25	-4.9	12,428	-0.04%
2019/05/17	11.2	46.00	3	45.50	44.00	8.2	12,155	0.07%
2019/05/16	12	50.27	8	49.83	47.60	4	11,976	0.03%
2019/05/15	14	50.74	43	51.63	49.85	-29	11,898	-0.24%
2019/05/14	14	49.63	46.4	50.97	52.40	-32.4	11,712	-0.28%
2019/05/13	73.2	48.30	30	49.70	49.05	43.2	11,985	0.36%
2019/05/10	9.1	50.97	1	53.00	51.40	8.1	11,760	0.07%
2019/05/09	32.1	52.17	1	53.50	52.40	31.1	11,801	0.26%
2019/05/08	12	53.65	2	53.80	53.90	10	11,664	0.09%
2019/05/07	10	53.66	18.1	54.41	54.30	-8.1	11,520	-0.07%
2019/05/06	23.1	52.86	2	53.50	52.20	21.1	11,380	0.19%
2019/05/03	3	55.10	11	55.25	54.70	-8	11,257	-0.07%
2019/05/02	19	57.25	9	57.48	55.70	10	11,136	0.09%
2019/04/30	7	51.61	39.2	53.25	56.80	-32.2	10,804	-0.30%
2019/04/29	37.1	52.81	55	54.80	52.00	-17.9	10,578	-0.17%
2019/04/26	2	52.40	16	51.94	54.00	-14	10,292	-0.14%
2019/04/25	8.1	54.68	0	0.00	54.00	8.1	10,127	0.08%
2019/04/24	47	55.46	6.2	54.95	55.50	40.9	10,022	0.41%
2019/04/23	12.2	54.65	7	54.53	54.00	5.2	9,892	0.05%
2019/04/22	6	57.15	3	57.23	57.70	3	9,728	0.03%
2019/04/19	13	59.37	19	59.19	58.00	-6	9,591	-0.06%
2019/04/18	21	55.60	50.3	55.52	56.10	-29.3	9,266	-0.32%
2019/04/17	62.3	54.04	19	55.72	52.70	43.3	8,770	0.49%
2019/04/16	6	52.62	49	53.78	54.10	-43	8,323	-0.52%
2019/04/15	18	50.46	20.2	50.88	51.50	-2.2	8,062	-0.03%
2019/04/12	49.1	48.38	62	48.14	48.15	-12.9	7,662	-0.17%
2019/04/11	8	46.61	40	47.73	47.90	-32	7,218	-0.44%
2019/04/10	0	0.00	9	42.98	43.55	-9	6,772	-0.13%
2019/04/09	6.8	41.85	2	43.45	41.65	4.8	6,609	0.07%
2019/04/08	11.3	43.23	68	43.33	42.60	-56.8	6,517	-0.87%
2019/04/03	1	43.30	1	42.65	42.65	0	6,400	0.00%
2019/04/02	3	41.48	0	0.00	41.30	3	6,276	0.05%
2019/04/01	0	0.00	19	41.19	41.30	-19	6,208	-0.31%
2019/03/29	5	41.22	10	40.13	41.55	-5	6,042	-0.08%
2019/03/28	22	38.34	4	38.29	38.20	18	5,735	0.31%
2019/03/27	6	39.91	0	0.00	39.30	6	5,656	0.11%
2019/03/26	5	40.15	0.2	39.80	39.80	4.8	5,579	0.09%
2019/03/25	16.2	39.36	51	40.05	39.15	-34.8	5,495	-0.63%
2019/03/22	5	42.40	1	43.20	42.05	4	5,309	0.08%
2019/03/21	2	43.10	2	42.53	42.80	0	5,244	0.00%
2019/03/20	55	42.59	1	42.45	42.85	54	5,184	1.04%
2019/03/19	0	0.00	2	41.60	41.40	-2	5,081	-0.04%
2019/03/18	8	41.39	5	41.46	41.35	3	5,023	0.06%
2019/03/15	22	42.35	16	41.58	42.25	6	4,934	0.12%
2019/03/14	51	43.00	123	43.41	42.40	-72	4,768	-1.51%	大賣/
2019/03/13	8	47.00	8	47.73	47.00	0	4,369	0.00%
2019/03/12	5	46.82	6	45.88	47.70	-1	4,164	-0.02%
2019/03/11	101	45.32	22	45.11	45.30	79	3,984	1.98%	大買/
2019/03/08	6	45.53	5	45.56	45.55	1	3,863	0.03%
2019/03/07	1	43.80	6	44.54	45.30	-5	3,677	-0.14%
2019/03/06	18	45.29	9	44.89	44.25	9	3,482	0.26%
2019/03/05	35	43.80	11	45.47	43.10	24	3,144	0.76%
2019/03/04	11	47.64	6	47.68	47.00	5	2,885	0.17%
2019/02/27	12	47.00	40.9	46.14	46.80	-28.9	2,746	-1.05%
2019/02/26	11	43.80	35	44.47	45.00	-24	2,631	-0.91%
2019/02/25	0	0.00	30	45.08	46.00	-30	2,486	-1.21%
2019/02/22	23	42.92	22	43.65	43.35	1	2,327	0.04%
2019/02/21	1	40.95	38	41.63	43.35	-37	2,188	-1.69%
2019/02/20	0	0.00	2	38.98	39.45	-2	2,014	-0.10%
2019/02/19	0	0.00	44	38.07	38.10	-44	1,915	-2.30%
2019/02/18	29	36.85	0	0.00	37.70	29	1,826	1.59%
2019/02/15	1	37.30	20	37.35	37.25	-19	1,766	-1.08%
2019/02/14	26	37.74	27	37.84	38.00	-1	1,693	-0.06%
2019/02/13	131	37.07	23	36.33	37.00	108	1,549	6.97%	大買/鉅額交易
2019/02/12	128	34.41	118	35.74	36.55	10	1,324	0.75%	大買/大賣/
2019/02/11	21	33.45	1	33.45	33.45	20	730	2.74%
2019/01/30	0	0.00	1	30.45	30.45	-1	665	-0.15%
2019/01/21	1	26.90	0	0.00	26.65	1	449	0.22%
2019/01/15	0	0.00	4	27.55	27.00	-4	413	-0.97%
2019/01/14	4	27.00	4	27.01	27.15	0	374	0.00%
2019/01/11	3	26.35	2	26.30	25.95	1	325	0.31%
2019/01/07	0	0.00	2	24.35	24.65	-2	288	-0.69%
2018/12/17	0	0.00	16	24.21	24.20	-16	333	-4.80%
2018/12/14	0	0.00	1	24.45	24.40	-1	334	-0.30%
2018/12/11	0	0.00	23	24.40	24.55	-23	332	-6.92%
2018/12/04	2	24.05	0	0.00	24.00	2	348	0.57%
2018/11/30	10	23.60	0	0.00	23.55	10	339	2.95%
2018/11/28	17	23.38	0	0.00	23.50	17	339	5.00%
2018/11/23	0	0.00	5	22.80	22.75	-5	341	-1.46%
2018/11/15	0	0.00	5	23.25	23.35	-5	343	-1.46%
2018/11/14	5	23.45	0	0.00	23.50	5	342	1.46%
2018/11/09	1	21.60	0	0.00	21.80	1	343	0.29%
2018/11/08	1	22.00	0	0.00	22.00	1	351	0.28%
2018/11/05	10	21.75	0	0.00	21.65	10	373	2.68%
2018/10/31	3	21.15	0	0.00	21.20	3	394	0.76%
2018/10/26	2	20.45	0	0.00	20.55	2	424	0.47%
2018/10/25	2	20.60	0	0.00	20.45	2	426	0.47%
2018/10/17	0	0.00	3	21.20	21.10	-3	451	-0.66%
2018/10/05	0	0.00	1	22.95	22.95	-1	428	-0.23%
2018/10/01	0	0.00	3	24.00	24.05	-3	428	-0.70%
2018/09/20	1	24.65	1	24.30	24.25	0	479	0.00%
2018/09/07	0	0.00	1	24.80	24.85	-1	534	-0.19%
2018/08/28	0	0.00	4	25.50	25.60	-4	1,003	-0.40%
2018/08/20	2	25.20	0	0.00	24.80	2	1,134	0.18%
2018/08/07	2	27.45	2	27.65	27.35	0	1,132	0.00%
2018/08/03	0	0.00	2	26.80	26.85	-2	1,137	-0.18%
2018/08/02	3	26.50	0	0.00	26.50	3	1,137	0.26%
2018/07/27	2	26.30	0	0.00	26.25	2	1,136	0.18%
2018/07/13	0	0.00	2	27.25	27.35	-2	1,156	-0.17%
2018/07/10	0	0.00	1	26.85	26.85	-1	1,183	-0.08%
2018/07/06	1	26.35	0	0.00	26.35	1	1,198	0.08%
2018/07/05	2	27.00	5	27.15	26.10	-3	1,208	-0.25%
2018/07/04	0	0.00	9	27.50	27.20	-9	1,257	-0.72%
2018/06/29	1	28.20	1	28.20	28.20	0	1,333	0.00%
2018/06/28	3	28.10	1	28.05	28.05	2	1,339	0.15%
2018/06/27	0	0.00	1	28.70	28.35	-1	1,398	-0.07%
2018/06/25	0	0.00	1	28.65	29.05	-1	1,485	-0.07%
2018/06/20	0	0.00	2	28.50	28.75	-2	1,558	-0.13%
2018/06/15	0	0.00	3	30.25	30.00	-3	1,566	-0.19%
2018/06/14	1	30.60	0	0.00	30.60	1	1,566	0.06%
2018/06/13	9	31.62	12	31.96	31.05	-3	1,555	-0.19%
2018/06/12	10	30.63	24	30.88	30.75	-14	1,481	-0.94%
2018/06/11	18	30.31	5	30.35	30.40	13	1,486	0.87%
2018/06/08	8	31.38	0	0.00	31.20	8	1,481	0.54%
2018/06/07	11	31.62	3	31.80	31.65	8	1,478	0.54%
2018/06/06	6	31.58	33	31.77	32.20	-27	1,449	-1.86%
2018/06/05	2	30.23	4	30.50	30.70	-2	1,328	-0.15%
2018/05/31	0	0.00	7	28.15	28.10	-7	1,223	-0.57%
2018/05/30	2	28.00	0	0.00	28.05	2	1,222	0.16%
2018/05/29	0	0.00	5	28.58	28.50	-5	1,220	-0.41%
2018/05/28	14	28.85	0	0.00	28.90	14	1,200	1.17%
2018/05/14	0	0.00	26	28.12	28.10	-26	1,304	-1.99%
2018/05/11	0	0.00	10	27.20	27.20	-10	1,296	-0.77%
2018/05/10	5	28.30	0	0.00	27.85	5	1,288	0.39%
2018/05/09	10	27.88	0	0.00	27.85	10	1,295	0.77%
2018/05/08	18	27.79	0	0.00	27.70	18	1,303	1.38%
2018/05/07	13	27.34	10	28.10	28.05	3	1,310	0.23%
2018/04/18	0	0.00	2	27.85	27.85	-2	1,436	-0.14%
2018/04/13	1	28.85	0	0.00	28.60	1	1,460	0.07%
2018/04/12	0	0.00	16	28.90	28.90	-16	1,586	-1.01%
2018/04/11	11	28.90	0	0.00	28.75	11	1,645	0.67%
2018/04/10	11	29.38	17	29.41	29.00	-6	1,670	-0.36%
2018/04/09	10	28.53	0	0.00	28.40	10	1,620	0.62%
2018/04/03	5	27.60	26	28.73	28.95	-21	1,598	-1.31%
2018/03/31	10	28.00	0	0.00	27.85	10	1,553	0.64%
2018/03/30	16	28.23	17	28.69	28.15	-1	1,548	-0.06%
2018/03/29	5	27.55	6	28.18	28.10	-1	1,491	-0.07%
2018/03/28	0	0.00	1	26.90	26.85	-1	1,415	-0.07%
2018/03/27	11	27.00	0	0.00	26.70	11	1,423	0.77%
2018/03/26	20	26.23	29	26.43	26.75	-9	1,456	-0.62%
2018/03/23	1	25.25	20	25.20	25.15	-19	1,413	-1.34%
2018/03/22	1	26.10	0	0.00	26.00	1	1,404	0.07%
2018/03/21	10	27.00	5	26.45	26.50	5	1,400	0.36%
2018/03/19	0	0.00	10	27.25	27.20	-10	1,375	-0.73%
2018/03/15	25	27.73	1.1	27.29	27.95	23.9	1,370	1.75%
2018/03/14	0	0.00	6	27.60	27.30	-6	1,359	-0.44%
2018/03/09	0	0.00	7	27.10	27.10	-7	1,379	-0.51%
2018/03/07	7	27.55	0	0.00	27.05	7	1,429	0.49%
2018/03/06	13	27.50	0	0.00	27.15	13	1,487	0.87%
2018/02/23	2	27.85	0	0.00	27.75	2	1,875	0.11%
2018/02/22	0	0.00	1	28.00	28.10	-1	1,899	-0.05%
2018/02/21	0	0.00	5	26.75	27.20	-5	1,913	-0.26%
2018/02/06	9	28.49	5	27.90	28.25	4	2,017	0.20%
2018/01/26	16	32.84	8	31.75	33.10	8	2,016	0.40%
2018/01/25	8	31.90	0	0.00	31.65	8	1,970	0.41%
2018/01/24	1	31.70	0	0.00	31.60	1	1,972	0.05%
2018/01/23	0	0.00	1	32.00	31.80	-1	1,966	-0.05%
2018/01/17	6	31.60	1	31.75	31.45	5	2,027	0.25%
2018/01/16	0	0.00	1	32.05	31.85	-1	2,057	-0.05%
2018/01/10	2	32.20	1	32.40	32.20	1	2,081	0.05%
2018/01/08	1	34.35	0	0.00	33.50	1	2,066	0.05%
2018/01/05	1	33.85	0	0.00	34.05	1	1,939	0.05%
2018/01/03	0	0.00	2	32.00	31.90	-2	1,884	-0.11%
2018/01/02	5	31.70	0	0.00	31.70	5	1,885	0.27%