廣明 (6188)-元大-大甲券商分點個股進出

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-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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	3.2	95.85	2	94.30	94.00	1.2	9,823	0.01%
2024/05/15	42	96.87	41	96.79	95.60	1	9,714	0.01%
2024/05/14	0	91.40	0	0.00	95.30	0	9,394	0.00%
2024/05/13	0	92.50	1	94.00	91.40	-1	9,266	-0.01%
2024/05/10	0	0.00	1	93.60	93.70	-1	9,291	-0.01%
2024/05/09	0	0.00	0.3	95.00	94.80	-0.3	9,235	0.00%
2024/05/08	40	95.59	11	96.69	96.50	29	9,140	0.32%
2024/05/07	16	93.76	20	92.70	93.30	-4	8,791	-0.05%
2024/05/06	1	89.50	0	0.00	88.70	1	8,462	0.01%
2024/05/03	1	90.55	1	88.00	88.10	0	8,431	0.00%
2024/05/02	5	89.30	4	89.33	89.00	1	8,400	0.01%
2024/04/30	1	90.00	4	90.23	90.10	-3	8,370	-0.04%
2024/04/29	2	91.65	2	91.00	91.50	0	8,346	0.00%
2024/04/26	25.6	94.87	53.2	93.91	92.00	-27.6	8,363	-0.33%
2024/04/25	4.1	91.18	7	92.24	90.20	-3	8,176	-0.04%
2024/04/24	4	91.08	3	91.80	92.10	1	7,934	0.01%
2024/04/23	0	0.00	21	83.80	83.80	-21	7,694	-0.27%
2024/04/22	5	84.64	6	82.63	81.60	-1	7,640	-0.01%
2024/04/19	4	83.32	7.9	84.80	85.80	-3.8	7,582	-0.05%
2024/04/18	13	87.35	17	87.94	87.70	-4	7,524	-0.05%
2024/04/17	22	88.81	0	0.00	88.90	22	7,504	0.29%
2024/04/16	1.1	86.15	2	87.80	86.80	-0.9	7,438	-0.01%
2024/04/15	3	94.11	12.5	94.21	91.20	-9.5	7,347	-0.13%
2024/04/12	1	99.85	2	99.80	97.60	-1	7,182	-0.01%
2024/04/11	0	0.00	3.5	97.71	97.70	-3.5	6,999	-0.05%
2024/04/10	11.6	97.12	0.5	96.90	96.80	11.1	6,918	0.16%
2024/04/09	29.6	101.39	1	104.00	98.90	28.5	6,777	0.42%
2024/04/08	0.1	104.00	10	101.27	104.50	-9.9	6,255	-0.16%
2024/04/03	1	95.32	21	95.66	95.40	-20	5,983	-0.33%
2024/04/02	11	98.68	0	0.00	98.40	11	6,075	0.18%
2024/04/01	2	99.33	15	100.97	98.40	-13	5,945	-0.22%
2024/03/29	14.1	98.00	2	99.90	97.10	12.1	5,736	0.21%
2024/03/28	8	98.84	10	97.90	97.90	-2	5,592	-0.04%
2024/03/27	46.1	99.88	4	98.98	98.80	42.1	5,460	0.77%
2024/03/26	6.1	100.58	7	100.83	98.20	-0.9	5,226	-0.02%
2024/03/25	7.1	105.69	5	107.60	101.00	2.1	4,925	0.04%
2024/03/22	7	103.71	6.1	103.75	104.00	0.9	4,324	0.02%
2024/03/21	36.1	102.07	31	101.97	102.50	5.1	3,903	0.13%
2024/03/20	0	0.00	1	97.00	97.00	-1	2,840	-0.04%
2024/03/19	17	84.57	10.2	84.12	88.20	6.8	2,761	0.25%
2024/03/18	2	79.40	0	0.00	80.20	2	2,526	0.08%
2024/03/14	2	78.80	0	0.00	78.80	2	2,526	0.08%
2024/03/13	1	79.40	0	0.00	79.50	1	2,530	0.04%
2024/03/12	2.3	79.09	1	79.10	79.60	1.3	2,548	0.05%
2024/03/11	3	78.13	0.1	79.60	78.30	2.9	2,610	0.11%
2024/03/08	0.1	78.00	6	77.25	78.00	-5.9	2,601	-0.23%
2024/03/07	0	0.00	4	79.85	79.60	-4	2,562	-0.16%
2024/03/06	1	82.20	1	81.50	82.20	0	2,505	0.00%
2024/03/05	8	80.85	3.2	81.20	81.60	4.8	2,458	0.20%
2024/03/04	2	79.30	1	79.40	78.20	1	2,331	0.04%
2024/03/01	2	78.15	1	77.90	78.10	1	2,317	0.04%
2024/02/26	1	77.80	0	0.00	77.80	1	2,294	0.04%
2024/02/23	0	0.00	2	79.40	78.50	-2	2,283	-0.09%
2024/02/22	0	0.00	1	79.50	78.80	-1	2,279	-0.04%
2024/02/21	0	0.00	2	79.20	78.80	-2	2,299	-0.09%
2024/02/20	2.1	79.30	2	80.40	79.70	0.1	2,304	0.00%
2024/02/19	2	81.10	0.1	82.10	80.50	1.9	2,312	0.08%
2024/02/16	0.1	78.20	1	78.00	78.70	-0.9	2,299	-0.04%
2024/02/01	0	0.00	20	79.21	78.90	-20	2,225	-0.90%
2024/01/31	0	0.00	0	79.80	79.90	0	2,343	0.00%
2024/01/30	20.1	80.70	0	0.00	81.00	20.1	2,358	0.85%
2024/01/29	2	79.60	0	0.00	79.10	2	2,364	0.08%
2024/01/26	0.1	79.90	1	78.80	79.10	-0.9	2,361	-0.04%
2024/01/23	6	80.90	0	0.00	81.20	6	2,398	0.25%
2024/01/22	12	83.23	1.1	82.60	82.40	10.9	2,381	0.46%
2024/01/19	8	81.74	1.1	82.40	81.60	6.9	2,288	0.30%
2024/01/18	0	0.00	1	78.10	78.40	-1	2,198	-0.05%
2024/01/17	10	79.10	10	79.60	78.80	0	2,203	0.00%
2024/01/15	2	79.10	0	0.00	79.10	2	2,229	0.09%
2024/01/11	0	0.00	0.2	77.00	78.80	-0.2	2,273	-0.01%
2024/01/09	0	0.00	0.3	77.50	76.80	-0.3	2,355	-0.01%
2024/01/04	0.4	78.83	0	0.00	78.50	0.4	2,455	0.02%
2024/01/03	0.3	79.83	0	0.00	79.50	0.3	2,493	0.01%
2024/01/02	1	80.10	0	0.00	80.30	1	2,509	0.04%
2023/12/29	2.2	83.23	1.1	82.58	82.00	1.1	2,511	0.04%
2023/12/28	3.1	82.71	3.1	84.10	83.10	0	2,484	0.00%
2023/12/26	0	0.00	7	78.70	78.70	-7	2,571	-0.27%
2023/12/25	0	0.00	0.1	80.00	79.10	-0.1	2,645	0.00%
2023/12/20	0	0.00	2	80.05	80.00	-2	2,715	-0.07%
2023/12/19	1	80.20	1	78.00	78.00	0	2,723	0.00%
2023/12/18	11	79.16	1	78.90	78.90	10	2,750	0.36%
2023/12/15	0.1	78.90	0	0.00	78.30	0.1	2,807	0.00%
2023/12/14	0.4	80.00	11.1	79.45	79.80	-10.7	2,836	-0.38%
2023/12/13	11	77.69	0	0.00	77.80	11	2,831	0.39%
2023/12/12	0.1	77.60	0	0.00	76.20	0.1	2,856	0.00%
2023/12/11	1.1	78.44	0	0.00	78.20	1.1	2,886	0.04%
2023/12/08	0	0.00	0.1	80.40	79.00	-0.1	2,932	0.00%
2023/12/07	0.2	79.00	0	0.00	78.70	0.2	3,005	0.01%
2023/12/06	0	0.00	1.1	82.08	80.60	-1.1	3,097	-0.03%
2023/11/29	0	0.00	1.1	77.52	78.60	-1.1	3,429	-0.03%
2023/11/28	0.1	76.80	0	0.00	76.40	0.1	3,490	0.00%
2023/11/22	0	0.00	0	78.20	78.60	0	3,984	0.00%
2023/11/21	1.1	79.07	0	0.00	79.00	1.1	4,124	0.03%
2023/11/20	1	78.90	0	0.00	79.50	1	4,334	0.02%
2023/11/17	0	0.00	1	77.30	77.80	-1	4,410	-0.02%
2023/11/16	1	77.60	5.1	76.29	77.50	-4.1	4,603	-0.09%
2023/11/15	0.1	77.00	1	76.70	77.40	-1	4,700	-0.02%
2023/11/14	0	0.00	0.1	75.70	76.10	-0.1	4,957	0.00%
2023/11/13	0.1	74.20	0	0.00	75.50	0.1	5,327	0.00%
2023/11/10	0	0.00	2	74.15	74.20	-2	5,581	-0.04%
2023/11/09	4	75.98	0.1	76.49	75.80	4	5,833	0.07%
2023/11/08	3.1	75.53	7	76.50	76.70	-4	6,228	-0.06%
2023/11/07	7	73.50	0	0.00	73.10	7	6,402	0.11%
2023/11/06	3	73.17	2	73.35	74.00	1	6,719	0.01%
2023/11/03	0	0.00	0.1	71.90	71.50	-0.1	6,925	0.00%
2023/10/31	0	0.00	0.1	69.40	68.30	-0.1	8,285	0.00%
2023/10/30	0.1	71.90	0	0.00	71.00	0.1	8,849	0.00%
2023/10/27	2	72.20	7	72.34	71.60	-5	9,276	-0.05%
2023/10/25	1	74.00	0	0.00	74.40	1	10,192	0.01%
2023/10/24	4	72.55	0	0.00	73.50	4	10,865	0.04%
2023/10/23	2	71.70	1	71.90	71.40	1	11,665	0.01%
2023/10/20	1	72.30	3	71.00	71.60	-2	12,450	-0.02%
2023/10/19	0	0.00	1	72.50	73.20	-1	13,301	-0.01%
2023/10/17	1.1	77.04	0	0.00	75.50	1.1	13,995	0.01%
2023/10/16	0	0.00	2	77.90	77.00	-2	14,446	-0.01%
2023/10/13	1	78.80	0	0.00	78.60	1	15,300	0.01%
2023/10/12	0	0.00	6	80.98	80.80	-6	15,593	-0.04%
2023/10/11	8	81.36	1	84.20	80.40	7	16,135	0.04%
2023/10/05	1	84.00	1	84.70	83.70	0	17,274	0.00%
2023/10/04	1	83.60	0	0.00	84.10	1	17,509	0.01%
2023/10/03	2	86.30	3	86.73	86.00	-1	17,576	-0.01%
2023/10/02	14.1	87.73	13	87.89	88.10	1.1	17,706	0.01%
2023/09/28	2.1	84.02	1	83.40	83.10	1.1	17,717	0.01%
2023/09/27	1	81.90	1	81.50	82.20	0	17,875	0.00%
2023/09/26	0	0.00	1	83.90	81.80	-1	18,378	-0.01%
2023/09/25	1	82.60	1	82.50	83.00	0	18,780	0.00%
2023/09/22	1	81.60	4	81.20	81.90	-3	19,050	-0.02%
2023/09/21	6	80.40	0	0.00	80.10	6	19,115	0.03%
2023/09/20	2	82.60	1	83.60	81.80	1	19,381	0.01%
2023/09/19	0	0.00	5	81.72	81.40	-5	19,879	-0.03%
2023/09/18	2	82.50	1	82.50	82.40	1	20,145	0.00%
2023/09/14	1	85.40	1	85.50	84.90	0	20,204	0.00%
2023/09/13	7	84.27	8	83.58	83.70	-1	20,200	0.00%
2023/09/12	12.1	85.59	2	85.40	85.00	10.1	20,271	0.05%
2023/09/11	1	84.80	20	84.63	84.20	-19	20,356	-0.09%
2023/09/08	4	87.83	3	89.00	87.70	1	20,321	0.00%
2023/09/07	1	90.90	11	91.86	90.10	-10	20,259	-0.05%
2023/09/06	6	93.05	0	0.00	91.20	6	20,282	0.03%
2023/09/05	5	92.48	1	92.90	91.80	4	20,369	0.02%
2023/09/04	8	94.26	1	93.30	93.10	7	20,553	0.03%
2023/09/01	4	94.98	2.2	94.59	94.50	1.8	20,677	0.01%
2023/08/31	1.1	93.89	1.1	96.88	98.20	-0.1	20,691	0.00%
2023/08/30	0.2	96.14	1.1	95.15	93.80	-0.8	20,605	0.00%
2023/08/29	1.1	95.12	0.2	94.54	95.30	0.9	20,782	0.00%
2023/08/28	0.2	95.80	11	96.47	95.30	-10.8	21,316	-0.05%
2023/08/25	8.1	99.30	2.6	99.70	98.80	5.5	21,483	0.03%
2023/08/24	5.4	103.28	4.8	105.41	101.50	0.7	21,824	0.00%
2023/08/23	3.2	103.11	9.3	103.95	104.00	-6.1	21,785	-0.03%
2023/08/22	6	107.58	10.1	107.35	104.00	-4.1	21,705	-0.02%
2023/08/21	0.1	104.00	2.1	103.76	105.00	-2	21,539	-0.01%
2023/08/18	19.5	104.73	14.4	104.46	103.00	5.1	21,420	0.02%
2023/08/17	15.8	109.53	6	109.07	109.50	9.8	21,153	0.05%
2023/08/16	7	104.07	8	102.38	106.50	-1	20,815	0.00%
2023/08/15	6	102.08	7	103.50	102.00	-1	20,556	0.00%
2023/08/14	12	100.29	12	101.17	99.90	0	20,299	0.00%
2023/08/11	15.2	100.40	11	100.65	99.10	4.2	19,881	0.02%
2023/08/10	7.1	97.78	13	100.13	97.50	-5.9	19,595	-0.03%
2023/08/09	14	106.18	8	106.75	104.50	6	19,261	0.03%
2023/08/08	16.1	109.52	13	109.96	109.50	3.1	19,042	0.02%
2023/08/07	17.2	108.39	18	108.92	112.50	-0.8	18,504	0.00%
2023/08/04	28	104.92	26	101.56	102.50	2	18,029	0.01%
2023/08/02	42	100.65	42	102.12	99.70	0	17,690	0.00%
2023/08/01	21.1	99.80	33.8	102.61	102.50	-12.8	17,099	-0.07%
2023/07/31	22.8	116.12	25.7	112.71	107.50	-2.8	16,670	-0.02%
2023/07/28	16.3	116.22	15.2	116.59	119.00	1.1	16,120	0.01%
2023/07/27	28	117.66	25.5	120.05	115.00	2.5	15,729	0.02%
2023/07/26	32.1	116.97	26.7	117.53	117.50	5.4	15,062	0.04%
2023/07/25	29.4	119.35	24.5	118.68	121.50	4.9	14,243	0.03%
2023/07/24	23.1	107.51	47.1	109.64	110.50	-24	13,443	-0.18%
2023/07/21	11.2	95.69	9.2	96.55	100.50	2	12,590	0.02%
2023/07/20	16.4	95.70	10	95.70	95.00	6.4	12,146	0.05%
2023/07/19	20.8	99.30	12.8	97.41	93.40	8	11,865	0.07%
2023/07/18	31.6	105.66	23	102.73	98.80	8.6	11,506	0.07%
2023/07/17	13.2	100.52	6.2	103.16	103.50	7	10,634	0.07%
2023/07/14	13	90.55	31.5	91.80	94.20	-18.5	10,327	-0.18%
2023/07/13	17.3	89.10	22.2	89.88	85.70	-4.9	9,791	-0.05%
2023/07/12	17.2	84.14	16.7	84.24	84.50	0.5	9,092	0.01%
2023/07/11	6	80.93	14.2	81.35	81.20	-8.2	8,627	-0.10%
2023/07/10	8	78.65	3	78.83	78.10	5	8,402	0.06%
2023/07/07	12.5	79.68	7.2	80.17	79.00	5.3	8,428	0.06%
2023/07/06	3	81.47	4	79.75	81.10	-1	8,249	-0.01%
2023/07/05	6	80.92	6	81.55	80.60	0	8,067	0.00%
2023/07/04	27.3	82.82	61	83.42	83.50	-33.8	7,834	-0.43%
2023/07/03	17.2	79.38	20.4	78.25	79.40	-3.2	7,335	-0.04%
2023/06/30	17.7	74.04	10.1	74.45	74.20	7.6	6,909	0.11%
2023/06/29	3	70.50	5.4	70.39	71.30	-2.4	6,632	-0.04%
2023/06/28	2.1	72.03	4	72.09	70.60	-1.9	6,543	-0.03%
2023/06/27	34.5	74.57	31.5	73.39	70.00	3	6,297	0.05%
2023/06/26	25	74.24	17	75.68	77.30	8	5,795	0.14%
2023/06/21	2.7	69.97	2.5	69.20	70.30	0.2	5,549	0.00%
2023/06/20	0	0.00	1.7	68.08	67.60	-1.7	5,525	-0.03%
2023/06/19	4.3	69.26	0.3	69.50	68.70	4	5,554	0.07%
2023/06/16	11.1	71.00	2.3	70.70	70.20	8.7	5,611	0.16%
2023/06/15	10	71.00	5	69.70	70.60	5	5,533	0.09%
2023/06/14	2	69.20	0.6	68.82	68.80	1.5	5,405	0.03%
2023/06/13	4.9	68.68	7	68.80	68.40	-2.1	5,364	-0.04%
2023/06/12	2	68.00	5	68.86	67.60	-3	5,308	-0.06%
2023/06/09	0	69.10	0	0.00	67.60	0	5,233	0.00%
2023/06/08	7.8	67.34	3.2	66.43	65.40	4.6	5,131	0.09%
2023/06/07	4	71.95	0.5	71.89	72.70	3.5	4,958	0.07%
2023/06/06	2.9	70.31	2	71.05	70.70	0.9	4,808	0.02%
2023/06/05	0	0.00	4	71.88	71.20	-4	4,753	-0.08%
2023/06/02	1	71.60	6.4	71.34	71.70	-5.4	4,701	-0.12%
2023/06/01	43	71.42	40.5	70.85	71.60	2.5	4,505	0.06%
2023/05/31	14	65.39	18	68.10	70.00	-4	3,946	-0.10%
2023/05/30	45	63.58	40	63.56	63.70	5	3,706	0.13%
2023/05/29	0	0.00	10	61.41	62.40	-10	3,288	-0.30%
2023/05/26	5	57.80	0	0.00	56.80	5	3,137	0.16%
2023/05/25	3	56.00	11	57.68	57.10	-8	3,166	-0.25%
2023/05/23	1	55.80	0	0.00	55.80	1	3,188	0.03%
2023/05/22	1	55.70	0.5	56.80	56.80	0.5	3,170	0.02%
2023/05/19	7	54.80	1	54.86	55.00	6	3,120	0.19%
2023/05/17	0	0.00	0.5	55.00	54.70	-0.5	3,181	-0.02%
2023/05/15	1	54.00	0	0.00	53.70	1	3,218	0.03%
2023/05/12	1	52.80	4	52.53	53.10	-3	3,265	-0.09%
2023/05/08	1	54.60	0	0.00	54.30	1	3,422	0.03%
2023/05/04	3	54.30	0	0.00	54.20	3	3,458	0.09%
2023/05/03	3	54.50	2	54.68	54.40	1	3,471	0.03%
2023/05/02	3.2	55.26	1	55.70	55.00	2.2	3,518	0.06%
2023/04/24	2	54.70	0	0.00	54.60	2	3,568	0.06%
2023/04/21	4	55.00	29	54.81	52.80	-25	3,566	-0.70%
2023/04/20	5	57.58	0	0.00	57.20	5	3,431	0.15%
2023/04/19	0	0.00	1	59.10	59.00	-1	3,396	-0.03%
2023/04/18	7	57.56	0	0.00	58.30	7	3,353	0.21%
2023/04/13	3	59.00	1	58.40	58.90	2	3,246	0.06%
2023/04/12	7	59.10	26	59.73	59.30	-19	3,205	-0.59%
2023/04/11	1	56.80	23	57.22	58.00	-22	3,061	-0.72%
2023/04/10	1	57.40	1	57.90	57.00	0	3,035	0.00%
2023/03/31	1	57.80	0	0.00	57.90	1	2,974	0.03%
2023/03/30	1	57.90	0	0.00	57.70	1	2,953	0.03%
2023/03/28	6	56.98	5	57.40	57.40	1	2,912	0.03%
2023/03/27	6	59.17	8	59.38	58.20	-2	2,845	-0.07%
2023/03/24	0	0.00	7	57.84	58.90	-7	2,787	-0.25%
2023/03/23	2	57.85	0	0.00	57.20	2	2,719	0.07%
2023/03/22	2	57.15	2	55.61	57.60	0	2,662	0.00%
2023/03/21	0	0.00	5	55.94	55.70	-5	2,579	-0.19%
2023/03/20	5	54.00	5	53.58	54.20	0	2,461	0.00%
2023/03/17	2	52.60	0	0.00	53.30	2	2,413	0.08%
2023/03/16	1	52.00	2	52.00	52.00	-1	2,357	-0.04%
2023/03/15	1	53.40	0	0.00	52.00	1	2,298	0.04%
2023/03/14	2	52.40	0	0.00	53.00	2	2,265	0.09%
2023/03/13	2	53.10	6	52.92	53.30	-4	2,237	-0.18%
2023/03/10	2	52.60	5	53.06	52.70	-3	2,168	-0.14%
2023/03/09	1	54.20	2	54.10	53.90	-1	2,101	-0.05%
2023/03/08	3	53.67	7	53.46	53.50	-4	2,067	-0.19%
2023/03/07	3	52.73	6	53.45	53.50	-3	2,023	-0.15%
2023/03/06	2	52.85	2	54.00	53.90	0	1,952	0.00%
2023/03/03	2	52.15	6	51.85	52.50	-4	1,877	-0.21%
2023/03/02	1	51.00	2	51.20	51.20	-1	1,785	-0.06%
2023/03/01	2	50.50	0	0.00	50.60	2	1,728	0.12%
2023/02/24	0	0.00	8	49.49	48.85	-8	1,640	-0.49%
2023/02/23	4	50.01	2	49.87	50.00	2	1,577	0.12%
2023/02/21	0	48.60	4	48.26	48.60	-4	1,458	-0.27%
2023/02/20	1	48.00	1	48.35	48.05	0	1,440	0.00%
2023/02/16	0	0.00	1	47.50	47.55	-1	1,411	-0.07%
2023/02/15	1	46.60	3.3	46.90	46.85	-2.3	1,390	-0.16%
2023/02/14	1	48.05	0	0.00	47.85	1	1,329	0.08%
2023/02/13	3	47.78	0	0.00	47.85	3	1,314	0.23%
2023/02/10	0	0.00	5	47.00	47.00	-5	1,293	-0.39%
2023/02/09	0	0.00	10	47.30	47.30	-10	1,228	-0.81%
2023/02/08	2	47.28	1.2	47.16	46.70	0.8	1,176	0.07%
2023/02/07	1	45.85	0	0.00	46.15	1	1,104	0.09%
2023/02/06	11	46.75	0	0.00	46.15	11	1,077	1.02%
2023/02/03	0	0.00	1	45.10	44.95	-1	981	-0.10%
2023/02/02	3	44.60	0	0.00	44.75	3	948	0.32%
2023/02/01	9	44.66	3	44.67	44.75	6	918	0.65%
2023/01/31	2	44.40	4	44.26	44.60	-2	897	-0.22%
2023/01/30	0	0.00	1	43.45	43.85	-1	844	-0.12%
2023/01/17	1	43.05	4	43.03	43.05	-3	811	-0.37%
2023/01/16	0.2	43.20	0.1	43.15	42.90	0.1	798	0.01%
2023/01/13	6	42.69	0	0.00	42.85	6	781	0.77%
2023/01/12	1	42.90	0	0.00	42.70	1	744	0.13%
2023/01/06	10	40.65	0	0.00	41.05	10	686	1.46%
2022/12/28	0	40.25	0	0.00	40.10	0	749	0.00%
2022/12/22	0	40.30	17	40.47	40.60	-17	777	-2.19%
2022/12/19	0	41.10	0	0.00	41.20	0	804	0.00%
2022/12/16	0	41.70	0	0.00	41.55	0	834	0.00%
2022/12/07	0	0.00	2	41.10	41.00	-2	823	-0.24%
2022/12/06	8	41.20	0	0.00	40.75	8	823	0.97%
2022/12/02	0	0.00	0.1	41.45	41.45	-0.1	819	-0.01%
2022/12/01	0	0.00	4	41.43	41.05	-4	826	-0.48%
2022/11/30	1	41.10	1	41.00	40.95	0	861	0.00%
2022/11/24	0	0.00	1	40.25	40.10	-1	1,071	-0.09%
2022/11/16	0	0.00	1	40.00	40.20	-1	1,328	-0.08%
2022/11/09	0.2	39.80	0	0.00	40.00	0.2	1,386	0.02%
2022/10/24	0	37.90	0	0.00	37.85	0	1,702	0.00%
2022/10/21	11	38.22	0	0.00	37.70	11	1,724	0.64%
2022/10/19	0	0.00	5	38.10	38.05	-5	1,786	-0.28%
2022/10/18	1	37.75	0	0.00	37.85	1	1,833	0.05%
2022/10/11	2.8	38.53	0	0.00	38.10	2.8	1,956	0.14%
2022/10/06	1	37.90	0	0.00	38.00	1	1,996	0.05%
2022/10/05	0	0.00	1	39.00	38.45	-1	2,013	-0.05%
2022/10/04	0	0.00	1	38.25	38.25	-1	2,031	-0.05%
2022/09/30	3	36.92	0	0.00	37.80	3	2,240	0.13%
2022/09/26	7	38.41	0	0.00	38.05	7	2,367	0.30%
2022/09/23	1	39.50	1	39.60	39.60	0	2,359	0.00%
2022/09/21	0	41.40	0	0.00	41.05	0	2,323	0.00%
2022/09/16	0	0.00	2	41.65	41.15	-2	2,307	-0.09%
2022/09/15	3	41.80	0	0.00	41.65	3	2,308	0.13%
2022/09/08	1	41.20	0	0.00	41.35	1	2,298	0.04%
2022/09/06	0	0.00	2	42.45	40.85	-2	2,276	-0.09%
2022/09/01	2	43.65	0	0.00	43.75	2	2,148	0.09%
2022/08/31	2	44.30	0	0.00	44.30	2	2,105	0.09%
2022/08/30	0	0.00	6	43.42	44.65	-6	2,008	-0.30%
2022/08/23	0.2	41.55	0	0.00	42.05	0.2	1,787	0.01%
2022/08/22	1	41.60	0	0.00	41.40	1	1,767	0.06%
2022/08/17	0	0.00	10	41.55	41.70	-10	1,706	-0.59%
2022/08/11	2	41.25	0	0.00	41.15	2	1,653	0.12%
2022/08/10	0	41.35	6	41.01	40.95	-6	1,645	-0.36%
2022/08/09	11	40.97	3	41.02	40.90	8	1,640	0.49%
2022/08/08	2	42.95	0	0.00	42.45	2	1,584	0.13%
2022/08/05	5	42.41	3	42.82	42.95	2	1,562	0.13%
2022/08/04	3	41.43	2	40.53	41.55	1	1,514	0.07%
2022/08/02	9	41.51	0	0.00	41.85	9	1,464	0.61%
2022/07/28	1	40.75	0	0.00	40.65	1	1,394	0.07%
2022/07/27	1	41.10	0	0.00	41.25	1	1,384	0.07%
2022/07/25	3	40.12	14	40.61	40.60	-11	1,321	-0.83%
2022/07/22	13	42.31	0	0.00	42.25	13	1,275	1.02%
2022/07/21	0	0.00	0.1	41.60	41.85	-0.1	1,243	-0.01%
2022/07/20	0	0.00	3	41.80	41.60	-3	1,229	-0.24%
2022/07/14	6	40.94	3	41.10	41.20	3	1,117	0.27%
2022/07/12	3	39.98	1	40.20	39.85	2	1,067	0.19%
2022/07/11	1	40.65	0	0.00	40.80	1	1,055	0.09%
2022/07/08	1	40.80	2	40.90	40.75	-1	1,023	-0.10%
2022/07/07	1	39.85	1	38.25	40.50	0	848	0.00%
2022/07/06	0	0.00	2	37.58	37.10	-2	725	-0.28%
2022/07/01	0	36.85	0	0.00	36.20	0	765	0.00%
2022/06/23	1	37.00	0	0.00	37.30	1	837	0.12%
2022/06/22	2	37.50	0	0.00	37.35	2	875	0.23%
2022/06/20	1	37.75	0	0.00	37.30	1	977	0.10%
2022/06/15	0	0.00	2	39.25	39.25	-2	1,023	-0.20%
2022/06/14	0	0.00	2	38.70	39.05	-2	1,042	-0.19%
2022/06/13	2	38.95	0	0.00	38.85	2	1,056	0.19%
2022/06/08	1.2	39.82	0	0.00	39.75	1.2	1,076	0.12%
2022/06/07	13	39.63	13	39.55	39.55	0	1,083	0.00%
2022/06/02	3.8	39.60	0	0.00	39.30	3.8	1,112	0.34%
2022/06/01	3	39.43	0	0.00	39.55	3	1,154	0.26%
2022/05/18	1	38.15	0	0.00	38.30	1	1,335	0.07%
2022/05/12	1	36.90	0	0.00	37.05	1	1,422	0.07%
2022/05/10	2	37.80	0	0.00	38.20	2	1,474	0.14%
2022/04/28	10	39.60	0	0.00	39.70	10	1,582	0.63%
2022/04/27	0	0.00	1	38.90	39.45	-1	1,601	-0.06%
2022/04/26	0	0.00	12	40.30	40.05	-12	1,602	-0.75%
2022/04/25	0	0.00	1	40.45	40.40	-1	1,604	-0.06%
2022/04/20	4	41.80	0	0.00	41.80	4	1,679	0.24%
2022/04/18	0	0.00	2	40.85	40.90	-2	1,725	-0.12%
2022/04/12	0.1	41.20	2	40.70	40.40	-1.9	1,903	-0.10%
2022/04/07	1	42.70	0	0.00	42.10	1	2,111	0.05%
2022/04/01	3	43.55	0	0.00	43.70	3	2,288	0.13%
2022/03/29	1	44.35	0	0.00	44.40	1	2,732	0.04%
2022/03/24	0	0.00	2	44.05	44.90	-2	2,830	-0.07%
2022/03/18	1	42.95	0	0.00	43.00	1	3,259	0.03%
2022/03/17	1	42.65	0	0.00	42.95	1	3,368	0.03%
2022/03/16	0	0.00	8	42.35	42.25	-8	3,524	-0.23%
2022/03/09	0	0.00	2	41.80	42.25	-2	3,826	-0.05%
2022/03/08	3	41.77	4	41.90	41.60	-1	3,877	-0.03%
2022/03/04	0	0.00	3	45.12	45.10	-3	3,959	-0.08%
2022/02/24	2	45.10	1	46.00	44.10	1	3,948	0.03%
2022/02/17	1	46.50	0	0.00	46.80	1	3,937	0.03%
2022/02/16	2	46.88	0	0.00	47.10	2	3,954	0.05%
2022/02/15	1	47.00	0	0.00	46.70	1	3,983	0.03%
2022/02/14	0	0.00	1	46.30	46.35	-1	4,029	-0.02%
2022/02/08	0	0.00	20	45.78	45.85	-20	4,115	-0.49%
2022/02/07	0	0.00	2	45.65	45.50	-2	4,121	-0.05%
2022/01/26	0	0.00	1	44.25	44.15	-1	4,122	-0.02%
2022/01/24	3	44.65	0	0.00	45.00	3	4,127	0.07%
2022/01/19	0	0.00	1	45.05	45.10	-1	4,147	-0.02%
2022/01/18	0	0.00	1	45.25	45.05	-1	4,157	-0.02%
2022/01/14	20	43.68	0	0.00	43.85	20	4,130	0.48%
2022/01/12	1	44.85	5	44.60	44.95	-4	4,130	-0.10%
2022/01/07	5	45.55	5	45.60	45.45	0	4,063	0.00%
2022/01/05	0	0.00	1	46.80	46.85	-1	3,927	-0.03%
2022/01/04	0	0.00	3	46.87	47.25	-3	3,879	-0.08%
2022/01/03	0	0.00	2	47.60	47.30	-2	3,834	-0.05%
2021/12/29	0	0.00	1	49.00	48.85	-1	3,661	-0.03%
2021/12/28	2	48.83	8	49.44	49.40	-6	3,606	-0.17%
2021/12/27	10	48.72	8	49.75	49.10	2	3,453	0.06%
2021/12/20	0	0.00	4	45.40	45.85	-4	2,898	-0.14%
2021/12/17	1	45.65	22	45.30	45.00	-21	2,803	-0.75%
2021/12/16	11	46.26	6	45.83	45.90	5	2,713	0.18%
2021/12/15	12	46.07	2	46.50	46.20	10	2,596	0.39%
2021/12/14	2	45.40	0	0.00	45.95	2	2,332	0.09%
2021/12/13	7	44.69	10	44.50	44.80	-3	2,210	-0.14%
2021/12/10	1	44.65	6	44.63	45.00	-5	2,094	-0.24%
2021/12/07	1	43.15	0	0.00	43.15	1	1,834	0.05%
2021/12/06	10	43.65	12	43.49	43.50	-2	1,775	-0.11%
2021/12/03	4	43.48	9	42.40	42.90	-5	1,709	-0.29%
2021/12/02	11	41.28	0	0.00	41.75	11	1,563	0.70%
2021/12/01	0	0.00	11	41.24	41.00	-11	1,507	-0.73%
2021/11/29	0	0.00	5	38.61	38.85	-5	1,361	-0.37%
2021/11/25	5	40.00	0	0.00	39.95	5	1,326	0.38%
2021/11/19	0	0.00	1	40.15	39.80	-1	1,282	-0.08%
2021/11/15	0	0.00	1	39.60	39.55	-1	1,202	-0.08%
2021/11/12	2	40.43	0	0.00	40.00	2	1,177	0.17%
2021/11/11	2	40.55	3	41.13	41.15	-1	1,117	-0.09%
2021/11/08	6	40.55	2	40.70	40.25	4	975	0.41%
2021/11/05	4	40.51	0	0.00	40.80	4	933	0.43%
2021/11/04	1	40.05	0	0.00	39.90	1	871	0.11%
2021/11/03	0	0.00	12	40.00	40.15	-12	860	-1.39%
2021/10/20	1	38.25	6	38.08	38.40	-5	679	-0.74%
2021/10/13	0	0.00	1	36.90	36.90	-1	682	-0.15%
2021/10/07	0	0.00	3	36.82	36.85	-3	719	-0.42%
2021/10/01	3	35.78	0	0.00	35.40	3	816	0.37%
2021/09/30	0	0.00	10	36.20	36.35	-10	837	-1.19%
2021/09/28	0	0.00	2	36.58	36.35	-2	899	-0.22%
2021/09/27	0	0.00	3	36.52	36.60	-3	928	-0.32%
2021/09/24	0	0.00	1	36.15	36.15	-1	956	-0.10%
2021/09/23	0.1	35.40	1	35.65	35.65	-0.9	971	-0.09%
2021/09/22	0	36.00	0	0.00	35.20	0	997	0.00%
2021/09/16	7	35.14	0	0.00	35.40	7	1,032	0.68%
2021/09/15	0.4	35.49	0	0.00	35.45	0.4	1,045	0.04%
2021/09/14	0.1	35.75	0	0.00	35.75	0.1	1,061	0.01%
2021/09/13	0.3	35.55	0	0.00	35.75	0.3	1,076	0.03%
2021/09/08	0.1	35.50	0	0.00	35.10	0.1	1,144	0.01%
2021/08/30	1	37.00	0	0.00	37.00	1	1,252	0.08%
2021/08/20	1	35.50	0	0.00	35.30	1	1,564	0.06%
2021/08/13	2	36.50	0	0.00	36.25	2	1,658	0.12%
2021/08/11	1	36.70	0	0.00	36.20	1	1,720	0.06%
2021/08/03	1	37.15	0	0.00	37.70	1	2,205	0.05%
2021/08/02	2	37.22	0	0.00	37.35	2	2,251	0.09%
2021/07/30	2	38.00	1	38.10	37.85	1	2,323	0.04%
2021/07/29	3	37.60	0	0.00	37.85	3	2,470	0.12%
2021/07/16	1	38.45	0	0.00	38.35	1	4,899	0.02%
2021/07/14	5	38.70	1	38.55	38.55	4	5,139	0.08%
2021/07/13	1	38.00	0	0.00	37.75	1	5,159	0.02%
2021/07/12	0	0.00	2	38.30	38.00	-2	5,161	-0.04%
2021/07/08	6	38.28	2	38.13	38.30	4	5,300	0.08%
2021/07/05	0	0.00	10	40.50	40.30	-10	5,836	-0.17%
2021/06/29	2	39.90	1	40.15	39.95	1	6,448	0.02%
2021/06/28	0	0.00	1	40.55	40.15	-1	6,499	-0.02%
2021/06/24	1	40.35	11	40.50	40.35	-10	6,661	-0.15%
2021/06/23	2	40.05	7	40.06	39.95	-5	6,678	-0.07%
2021/06/18	0	0.00	17	41.30	40.85	-17	6,749	-0.25%
2021/06/16	1	41.70	0	0.00	41.00	1	6,829	0.01%
2021/06/15	0.4	40.15	2	40.30	41.45	-1.6	6,814	-0.02%
2021/06/10	0	0.00	2	39.88	40.05	-2	6,831	-0.03%
2021/06/09	0	0.00	10	39.80	39.50	-10	6,842	-0.15%
2021/06/08	0	0.00	3	40.10	39.95	-3	6,847	-0.04%
2021/06/04	0	0.00	10	40.31	40.20	-10	6,848	-0.15%
2021/06/02	20	42.63	0	0.00	41.50	20	6,834	0.29%
2021/06/01	3	42.27	1	42.80	42.95	2	6,761	0.03%
2021/05/28	1	40.30	0	0.00	40.80	1	6,678	0.01%
2021/05/21	0	0.00	2	38.60	39.70	-2	7,218	-0.03%
2021/05/20	0	0.00	2	38.83	38.05	-2	7,219	-0.03%
2021/05/14	2	38.75	0	0.00	38.50	2	7,172	0.03%
2021/05/13	2	39.15	1	37.50	38.70	1	7,120	0.01%
2021/05/11	1	43.70	39	42.55	41.50	-38	6,932	-0.55%
2021/05/10	1.1	45.49	0	0.00	44.95	1.1	6,810	0.02%
2021/05/06	1.1	45.17	1	44.20	45.45	0.1	6,772	0.00%
2021/05/05	0	0.00	10	46.80	45.85	-10	6,641	-0.15%
2021/05/04	1	46.65	3	46.13	46.90	-2	6,655	-0.03%
2021/05/03	20	52.78	16	52.24	50.60	4	6,480	0.06%
2021/04/29	13	54.08	15	53.59	54.00	-2	6,268	-0.03%
2021/04/28	4	51.18	3	51.33	51.50	1	5,914	0.02%
2021/04/27	11	52.27	19	52.15	52.90	-8	5,973	-0.13%
2021/04/26	0	0.00	21	50.19	51.30	-21	5,286	-0.40%
2021/04/23	1.4	47.40	0	0.00	46.70	1.4	5,025	0.03%
2021/04/22	10	48.55	0	0.00	47.40	10	4,985	0.20%
2021/04/21	7	47.90	5	48.36	48.10	2	4,755	0.04%
2021/04/20	0	0.00	5	45.16	45.15	-5	4,552	-0.11%
2021/04/19	3	44.87	88	44.61	45.00	-85	4,541	-1.87%
2021/04/14	3	44.25	2	45.10	44.60	1	4,524	0.02%
2021/04/12	100	47.59	10	47.72	47.85	90	4,439	2.03%
2021/04/09	9	47.42	1	47.00	47.00	8	4,321	0.19%
2021/04/08	1	45.60	4	47.93	47.95	-3	3,936	-0.08%
2021/04/07	11	42.53	8	42.29	43.60	3	3,677	0.08%
2021/04/06	0	0.00	6	42.65	42.60	-6	3,617	-0.17%
2021/04/01	19	44.52	104	43.32	43.00	-85	3,565	-2.38%	大賣/
2021/03/31	0	0.00	5	42.30	42.60	-5	3,299	-0.15%
2021/03/30	39	42.05	2	42.45	41.90	37	3,258	1.14%
2021/03/29	1	40.60	2	41.53	41.50	-1	3,283	-0.03%
2021/03/26	6	40.75	0	0.00	40.95	6	3,408	0.18%
2021/03/25	43	41.01	4	40.83	40.65	39	3,407	1.14%
2021/03/24	3	40.07	0	0.00	39.90	3	3,341	0.09%
2021/03/23	3	40.17	0	0.00	40.10	3	3,351	0.09%
2021/03/22	0	0.00	1	41.00	40.85	-1	3,334	-0.03%
2021/03/19	1	40.90	1	40.80	40.75	0	3,311	0.00%
2021/03/18	0	0.00	2	40.40	40.25	-2	3,315	-0.06%
2021/03/15	0	39.75	0	0.00	39.60	0	3,779	0.00%
2021/03/09	5	38.80	15	38.57	38.85	-10	3,828	-0.26%
2021/03/08	15	39.20	0	0.00	39.10	15	3,831	0.39%
2021/03/03	0	0.00	1	39.10	39.15	-1	3,868	-0.03%
2021/03/02	0	0.00	1	40.60	39.20	-1	3,861	-0.03%
2021/02/26	0	0.00	1	39.60	40.35	-1	3,836	-0.03%
2021/02/25	2	40.88	0	0.00	40.25	2	3,854	0.05%
2021/02/24	4	42.08	1	42.90	40.65	3	3,851	0.08%
2021/02/23	2	40.38	24	41.56	43.50	-22	3,745	-0.59%
2021/02/22	1	39.65	0	0.00	39.55	1	3,669	0.03%
2021/02/19	2	38.50	4	39.13	39.40	-2	3,735	-0.05%
2021/02/18	1	38.35	0	0.00	38.45	1	3,809	0.03%
2021/02/05	4	38.03	0	0.00	38.05	4	3,832	0.10%
2021/02/02	1	38.10	0	0.00	38.00	1	4,051	0.02%
2021/01/28	1	39.90	3	39.67	39.05	-2	4,029	-0.05%
2021/01/27	0	0.00	3	39.75	39.75	-3	3,981	-0.08%
2021/01/26	1	40.10	4	40.11	39.40	-3	3,960	-0.08%
2021/01/25	1	39.40	0	0.00	39.30	1	3,879	0.03%
2021/01/22	6	39.90	0	0.00	39.85	6	3,840	0.16%
2021/01/21	1	40.25	3	39.72	39.95	-2	3,807	-0.05%
2021/01/20	4	39.64	8	40.23	39.00	-4	3,713	-0.11%
2021/01/19	10	38.85	11	38.90	39.00	-1	3,502	-0.03%
2021/01/18	1	37.15	0	0.00	38.10	1	3,471	0.03%
2021/01/15	5	37.95	0	0.00	37.60	5	3,453	0.14%
2021/01/14	9	38.19	0	0.00	38.25	9	3,435	0.26%
2021/01/13	1	37.75	0	0.00	37.65	1	3,430	0.03%
2021/01/12	4	38.01	0	0.00	37.60	4	3,429	0.12%
2021/01/11	3	38.12	0	0.00	38.05	3	3,405	0.09%
2021/01/08	6	38.57	0	0.00	38.65	6	3,397	0.18%
2021/01/07	1	39.25	0	0.00	39.35	1	3,387	0.03%
2021/01/06	0	0.00	1	39.55	39.10	-1	3,407	-0.03%
2021/01/05	1	39.55	4	39.89	39.95	-3	3,387	-0.09%
2021/01/04	5	38.42	2	38.50	38.45	3	3,346	0.09%
2020/12/29	2	38.93	0	0.00	38.85	2	3,380	0.06%
2020/12/25	0	0.00	2	38.80	39.10	-2	3,359	-0.06%
2020/12/24	0	0.00	1	39.15	38.85	-1	3,353	-0.03%
2020/12/23	3	38.77	11	39.18	39.05	-8	3,336	-0.24%
2020/12/22	17	38.39	7	39.61	37.60	10	3,260	0.31%
2020/12/16	0	0.00	6	39.40	39.45	-6	3,197	-0.19%
2020/12/11	1	41.15	2	40.20	39.70	-1	3,239	-0.03%
2020/12/10	10	40.93	2	40.83	41.50	8	3,150	0.25%
2020/12/09	2	39.85	10	39.80	40.25	-8	2,888	-0.28%
2020/12/08	1	38.40	0	0.00	37.95	1	2,914	0.03%
2020/12/07	19	38.29	2	38.38	38.25	17	2,954	0.58%
2020/12/04	7	38.84	23	38.96	38.85	-16	3,010	-0.53%
2020/12/03	1	38.70	0	0.00	38.55	1	3,028	0.03%
2020/12/01	2	39.23	0	0.00	38.80	2	3,166	0.06%
2020/11/30	15	39.20	1	39.50	39.50	14	3,244	0.43%
2020/11/27	0	0.00	2	38.73	38.75	-2	3,330	-0.06%
2020/11/25	0	0.00	3	39.10	38.50	-3	3,684	-0.08%
2020/11/23	0	0.00	3	39.45	38.80	-3	3,884	-0.08%
2020/11/20	9	39.08	6	39.38	39.45	3	4,026	0.07%
2020/11/19	13	38.31	14	39.11	39.55	-1	4,407	-0.02%
2020/11/12	5	38.95	2	38.58	38.20	3	5,849	0.05%
2020/11/09	0	0.00	1	36.75	36.60	-1	5,670	-0.02%
2020/11/05	0	0.00	1	37.00	37.00	-1	5,730	-0.02%
2020/11/02	6	35.80	0	0.00	35.30	6	5,817	0.10%
2020/10/28	1	36.85	0	0.00	36.70	1	6,240	0.02%
2020/10/27	0	0.00	2	36.60	36.85	-2	6,255	-0.03%
2020/10/20	1	36.10	0	0.00	36.70	1	6,393	0.02%
2020/10/16	1	37.10	1	36.80	36.00	0	6,449	0.00%
2020/10/15	6	36.80	0	0.00	36.70	6	6,454	0.09%
2020/10/14	2	38.15	0	0.00	37.75	2	6,469	0.03%
2020/10/13	1	37.20	10	37.50	38.00	-9	6,484	-0.14%
2020/10/08	4	37.84	2	38.00	37.00	2	6,540	0.03%
2020/09/30	0	0.00	8	36.33	37.00	-8	6,836	-0.12%
2020/09/25	2	36.25	7	35.19	35.05	-5	6,999	-0.07%
2020/09/24	2	36.65	2	37.15	36.50	0	7,014	0.00%
2020/09/23	1	37.35	0	0.00	37.45	1	7,053	0.01%
2020/09/22	1	37.05	4	37.05	38.25	-3	7,063	-0.04%
2020/09/21	4	37.69	0	0.00	37.95	4	7,059	0.06%
2020/09/18	2	38.85	0	0.00	38.75	2	7,118	0.03%
2020/09/17	1	38.30	1	38.50	38.55	0	7,215	0.00%
2020/09/14	0	0.00	1	39.70	39.85	-1	7,713	-0.01%
2020/09/11	1	39.30	2	40.33	39.30	-1	7,851	-0.01%
2020/09/10	2	40.55	0	0.00	40.45	2	7,835	0.03%
2020/09/09	8	39.93	0	0.00	40.00	8	8,010	0.10%
2020/09/08	4	40.15	5	39.80	40.95	-1	8,363	-0.01%
2020/09/07	12	41.05	15	41.13	40.00	-3	8,563	-0.04%
2020/09/04	4	40.90	11	41.63	41.60	-7	9,341	-0.07%
2020/09/03	5	42.29	25	42.49	41.65	-20	9,317	-0.21%
2020/09/01	1	43.05	0	0.00	42.45	1	9,089	0.01%
2020/08/31	25	43.44	18	42.56	43.90	7	8,929	0.08%
2020/08/28	2	41.70	12	41.71	41.00	-10	8,733	-0.11%
2020/08/27	5	42.20	7	42.44	42.80	-2	8,647	-0.02%
2020/08/26	9	42.83	2	42.75	43.50	7	8,502	0.08%
2020/08/25	22	43.11	5	42.32	43.10	17	8,357	0.20%
2020/08/24	16	41.78	10	42.16	42.95	6	7,871	0.08%
2020/08/21	6	38.27	8	38.29	39.05	-2	7,301	-0.03%
2020/08/20	3	36.47	42	36.94	35.50	-39	6,979	-0.56%
2020/08/19	67	35.81	25	35.98	36.05	42	6,532	0.64%
2020/08/13	8	33.59	1	33.70	33.20	7	6,184	0.11%
2020/08/12	2	33.70	1	33.45	33.80	1	6,205	0.02%
2020/08/11	11	34.53	0	0.00	33.50	11	6,195	0.18%
2020/08/10	10	34.64	3	34.95	34.60	7	6,221	0.11%
2020/08/07	0	0.00	1	34.65	34.70	-1	6,292	-0.02%
2020/08/05	2	35.15	9	35.10	35.30	-7	6,262	-0.11%
2020/08/04	1	36.85	3	35.00	35.85	-2	6,249	-0.03%
2020/08/03	0	0.00	17	36.00	36.00	-17	6,015	-0.28%
2020/07/30	0	0.00	1	32.30	32.90	-1	6,048	-0.02%
2020/07/29	3	31.50	0	0.00	31.95	3	6,089	0.05%
2020/07/27	1	31.60	0	0.00	31.50	1	6,178	0.02%
2020/07/24	0	0.00	1	32.90	32.65	-1	6,503	-0.02%
2020/07/23	0	0.00	1	34.20	33.90	-1	6,700	-0.01%
2020/07/22	0	0.00	1	34.00	34.05	-1	6,698	-0.01%
2020/07/21	1	33.00	0	0.00	33.20	1	6,661	0.02%
2020/07/20	0	0.00	6	32.08	32.30	-6	6,638	-0.09%
2020/07/17	2	32.53	0	0.00	32.20	2	6,611	0.03%
2020/07/15	3	35.57	0	35.40	35.35	3	6,546	0.05%
2020/07/14	3	35.80	5	35.65	35.85	-2	6,506	-0.03%
2020/07/13	0	0.00	3	35.35	35.75	-3	6,478	-0.05%
2020/07/10	1	34.75	0	0.00	34.70	1	6,414	0.02%
2020/07/09	12	35.11	17	35.77	35.65	-5	6,335	-0.08%
2020/07/08	0	0.00	1	35.10	34.75	-1	6,228	-0.02%
2020/07/06	0	0.00	11	34.79	34.90	-11	6,274	-0.18%
2020/07/03	1	34.50	13	34.57	34.50	-12	6,281	-0.19%
2020/07/01	0	0.00	1	33.75	33.75	-1	6,197	-0.02%
2020/06/29	7	34.21	3	34.33	33.75	4	6,150	0.07%
2020/06/24	1	33.75	8	33.73	33.60	-7	6,046	-0.12%
2020/06/23	50	34.55	34	34.96	34.50	16	5,946	0.27%
2020/06/22	0	0.00	6	33.70	33.70	-6	5,400	-0.11%
2020/06/19	0	0.00	2	30.65	30.65	-2	5,376	-0.04%
2020/06/18	12	27.18	2	27.35	27.90	10	5,373	0.19%
2020/06/17	11	25.73	5	26.05	26.25	6	5,211	0.12%
2020/06/16	8	25.51	10	25.28	25.60	-2	5,102	-0.04%
2020/06/15	11	24.36	41	24.09	24.00	-30	4,913	-0.61%
2020/06/12	2	26.85	25	26.16	26.30	-23	4,498	-0.51%
2020/06/11	48	27.13	49	27.05	27.30	-1	4,282	-0.02%
2020/06/10	5	26.05	1	26.05	26.05	4	3,449	0.12%
2020/06/09	6	28.90	0	0.00	28.90	6	3,458	0.17%
2020/06/03	0	0.00	2	35.80	35.65	-2	3,550	-0.06%
2020/06/01	20	36.00	0	0.00	35.85	20	3,489	0.57%
2020/05/29	0	0.00	2	34.70	36.80	-2	3,433	-0.06%
2020/05/26	0	0.00	1	36.05	35.45	-1	3,419	-0.03%
2020/05/25	1	33.75	4	34.05	34.65	-3	3,318	-0.09%
2020/05/22	0	0.00	1	34.65	34.15	-1	3,306	-0.03%
2020/05/21	1	35.10	2	34.38	34.95	-1	3,311	-0.03%
2020/05/19	0	0.00	1	34.05	34.00	-1	3,292	-0.03%
2020/05/15	1	34.70	2	34.65	34.70	-1	3,301	-0.03%
2020/05/14	4	36.06	5	36.37	35.10	-1	3,294	-0.03%
2020/05/12	0	0.00	2	34.88	34.85	-2	3,219	-0.06%
2020/05/11	1	34.50	0	0.00	34.50	1	3,219	0.03%
2020/05/07	0	0.00	1	35.95	35.60	-1	3,152	-0.03%
2020/05/06	12	36.14	3	36.83	35.40	9	3,159	0.28%
2020/05/05	1	35.55	5	35.30	36.10	-4	3,052	-0.13%
2020/05/04	2	34.85	4	34.84	35.55	-2	3,019	-0.07%
2020/04/30	7	35.82	0	0.00	35.35	7	2,980	0.23%
2020/04/29	16	36.94	8	37.31	36.20	8	2,924	0.27%
2020/04/21	1	31.75	0	0.00	30.90	1	2,898	0.03%
2020/04/20	0	0.00	2	32.03	32.15	-2	2,956	-0.07%
2020/04/17	8	32.13	0	0.00	31.80	8	3,058	0.26%
2020/04/16	3	32.43	1	32.80	32.45	2	3,128	0.06%
2020/04/15	2	31.90	0	0.00	31.80	2	3,308	0.06%
2020/04/14	3	31.90	0	0.00	31.70	3	3,747	0.08%
2020/04/13	0	0.00	1	31.90	31.70	-1	3,740	-0.03%
2020/04/10	0	0.00	13	30.99	31.45	-13	3,713	-0.35%
2020/04/09	9	31.16	0	0.00	30.80	9	3,728	0.24%
2020/04/08	1	30.55	3	30.15	30.30	-2	3,630	-0.06%
2020/04/07	10	28.85	1	28.65	28.75	9	3,574	0.25%
2020/03/31	10	26.80	1	26.85	27.00	9	3,816	0.24%
2020/03/30	0	0.00	6	26.13	26.80	-6	3,795	-0.16%
2020/03/27	6	25.83	1	26.30	25.60	5	3,776	0.13%
2020/03/26	1	25.50	0	0.00	25.50	1	3,773	0.03%
2020/03/25	11	25.76	1	26.30	25.20	10	3,773	0.27%
2020/03/24	1	24.80	3	24.90	24.80	-2	3,748	-0.05%
2020/03/23	2	23.13	2	23.83	23.75	0	3,741	0.00%
2020/03/20	0	0.00	2	23.28	23.30	-2	3,727	-0.05%
2020/03/19	3	21.80	1	21.65	21.20	2	3,730	0.05%
2020/03/18	0	0.00	9	23.37	23.45	-9	3,724	-0.24%
2020/03/17	12	23.08	2	22.75	22.65	10	3,725	0.27%
2020/03/16	2	23.95	2	24.15	23.90	0	3,760	0.00%
2020/03/13	2	24.65	4	24.56	25.20	-2	3,744	-0.05%
2020/03/12	7	27.66	19	26.97	26.95	-12	3,699	-0.32%
2020/03/11	1	29.75	4	30.33	29.60	-3	3,667	-0.08%
2020/03/10	2	28.78	2	29.15	29.70	0	3,673	0.00%
2020/03/09	1	30.95	0	0.00	30.00	1	3,644	0.03%
2020/03/05	0	0.00	1	32.10	31.80	-1	3,723	-0.03%
2020/03/04	1	31.20	0	0.00	31.20	1	3,785	0.03%
2020/03/03	0	0.00	2	31.73	31.50	-2	3,863	-0.05%
2020/02/27	1	31.55	0	0.00	31.20	1	3,990	0.03%
2020/02/26	1	32.55	0	0.00	32.50	1	3,992	0.03%
2020/02/21	0	0.00	3	33.53	33.45	-3	3,986	-0.08%
2020/02/20	0	0.00	2	33.30	33.20	-2	3,980	-0.05%
2020/02/19	1	33.10	0	0.00	33.10	1	3,974	0.03%
2020/02/18	2	33.90	2	34.38	33.30	0	3,980	0.00%
2020/02/17	2	33.68	5	33.28	33.70	-3	3,981	-0.08%
2020/02/11	5	31.98	1	32.35	31.90	4	4,068	0.10%
2020/02/10	4	31.55	1	32.00	31.50	3	4,063	0.07%
2020/02/07	0	0.00	1	32.80	32.00	-1	4,079	-0.02%
2020/02/06	1	32.65	4	32.93	32.65	-3	4,100	-0.07%
2020/02/05	1	32.70	2	33.33	32.60	-1	4,111	-0.02%
2020/02/04	1	32.60	0	0.00	32.60	1	4,123	0.02%
2020/02/03	1	31.45	6	32.52	32.65	-5	4,226	-0.12%
2020/01/31	1	32.25	1	33.00	33.25	0	4,260	0.00%
2020/01/30	1	31.75	1	32.45	31.25	0	4,379	0.00%
2020/01/20	1	34.70	0	0.00	34.70	1	4,417	0.02%
2020/01/17	1	34.85	0	0.00	35.00	1	4,515	0.02%
2020/01/16	2	35.38	2	35.40	35.60	0	4,855	0.00%
2020/01/15	19	35.38	3	35.68	34.70	16	5,171	0.31%
2020/01/14	0	0.00	1	33.20	33.40	-1	5,076	-0.02%
2020/01/13	2	32.28	3	31.70	32.20	-1	5,014	-0.02%
2020/01/10	0	0.00	1	30.80	30.50	-1	4,919	-0.02%
2020/01/09	6	30.41	6	30.70	30.45	0	4,821	0.00%
2020/01/08	7	30.67	2	29.98	30.00	5	4,622	0.11%
2020/01/03	10	40.20	0	0.00	40.65	10	4,180	0.24%
2020/01/02	0	0.00	2	41.70	41.75	-2	4,145	-0.05%
2019/12/30	0	0.00	4	42.00	42.20	-4	4,130	-0.10%
2019/12/27	5	42.75	22	42.59	42.65	-17	4,072	-0.42%
2019/12/26	0	0.00	1	40.15	40.00	-1	3,882	-0.03%
2019/12/24	0	0.00	2	41.03	40.50	-2	3,938	-0.05%
2019/12/20	0	0.00	4	40.40	40.15	-4	3,941	-0.10%
2019/12/19	0	0.00	2	40.10	40.00	-2	3,944	-0.05%
2019/12/17	0	0.00	1	40.05	39.95	-1	3,994	-0.03%
2019/12/13	1	39.75	0	0.00	39.70	1	4,096	0.02%
2019/12/12	7	41.17	0	0.00	40.65	7	4,091	0.17%
2019/12/11	0	0.00	5	41.55	41.55	-5	4,140	-0.12%
2019/12/10	5	41.00	0	0.00	40.90	5	4,127	0.12%
2019/12/06	0	0.00	10	40.95	40.95	-10	4,267	-0.23%
2019/12/03	1	40.40	0	0.00	40.05	1	4,836	0.02%
2019/12/02	1	39.85	1	40.90	40.55	0	4,846	0.00%
2019/11/29	2	40.90	1	41.50	41.30	1	4,825	0.02%
2019/11/28	2	40.90	4	40.79	41.15	-2	4,805	-0.04%
2019/11/27	1	40.00	2	40.45	40.40	-1	4,805	-0.02%
2019/11/26	2	39.95	2	40.10	40.40	0	4,781	0.00%
2019/11/25	4	39.15	11	39.23	39.30	-7	4,726	-0.15%
2019/11/22	1	38.45	0	0.00	38.45	1	4,748	0.02%
2019/11/21	1	38.10	0	0.00	38.00	1	4,772	0.02%
2019/11/20	2	38.25	0	0.00	38.10	2	4,817	0.04%
2019/11/18	0	0.00	1	39.00	38.55	-1	5,047	-0.02%
2019/11/14	2	39.38	0	0.00	39.00	2	5,153	0.04%
2019/11/12	11	39.00	7	39.00	38.95	4	5,152	0.08%
2019/11/11	17	38.33	2	38.38	38.45	15	5,165	0.29%
2019/11/08	0	0.00	1	37.70	37.70	-1	5,118	-0.02%
2019/11/07	1	36.70	0	0.00	37.00	1	5,154	0.02%
2019/11/06	0	0.00	4	36.95	36.60	-4	5,201	-0.08%
2019/11/05	2	36.70	2	37.00	36.70	0	5,262	0.00%
2019/11/04	3	37.58	7	37.94	37.45	-4	5,350	-0.07%
2019/11/01	2	37.05	0	0.00	37.50	2	5,445	0.04%
2019/10/31	5	37.53	8	37.74	37.80	-3	5,524	-0.05%
2019/10/30	2	36.70	3	36.30	36.30	-1	5,454	-0.02%
2019/10/29	2	36.15	14	38.86	36.80	-12	5,455	-0.22%
2019/10/28	1	39.00	21	39.10	39.00	-20	5,473	-0.37%
2019/10/25	19	39.92	0	0.00	39.65	19	5,471	0.35%
2019/10/24	16	40.50	6	40.55	41.05	10	5,478	0.18%
2019/10/23	17.1	44.73	15	42.10	41.40	2.1	5,367	0.04%
2019/10/22	61	45.48	28	45.23	46.00	33	5,026	0.66%
2019/10/21	0	0.00	11	43.85	43.85	-11	4,938	-0.22%
2019/10/15	1	43.30	0	0.00	42.95	1	5,417	0.02%
2019/10/09	10	42.35	1	42.60	42.25	9	6,022	0.15%
2019/10/08	1	43.10	0	0.00	43.15	1	6,202	0.02%
2019/10/07	1	43.10	0	0.00	43.10	1	6,422	0.02%
2019/10/04	1	43.30	0	0.00	43.05	1	6,461	0.02%
2019/10/03	1	43.15	20	43.20	43.65	-19	6,491	-0.29%
2019/10/02	0	0.00	1	43.30	43.75	-1	6,527	-0.02%
2019/10/01	2	42.60	1	42.80	42.45	1	6,582	0.02%
2019/09/27	12	42.05	0	0.00	42.00	12	6,642	0.18%
2019/09/26	0	0.00	2	43.75	43.35	-2	6,647	-0.03%
2019/09/25	1	43.45	4	43.40	43.50	-3	6,703	-0.04%
2019/09/24	0	0.00	2	44.13	44.15	-2	6,830	-0.03%
2019/09/23	0	0.00	6	44.53	44.25	-6	6,855	-0.09%
2019/09/20	3	43.25	29	43.35	43.70	-26	6,881	-0.38%
2019/09/19	8	43.83	6	43.60	43.60	2	6,915	0.03%
2019/09/18	9	44.06	1	45.05	43.55	8	7,006	0.11%
2019/09/17	5	45.06	0	0.00	44.90	5	7,016	0.07%
2019/09/16	5	45.61	0	0.00	45.45	5	7,356	0.07%
2019/09/12	5	45.10	0	0.00	45.20	5	7,546	0.07%
2019/09/11	6	44.86	3	44.97	44.45	3	7,626	0.04%
2019/09/10	11	46.74	1	46.50	46.55	10	7,663	0.13%
2019/09/09	0	0.00	4	47.19	47.45	-4	7,696	-0.05%
2019/09/06	3	46.53	0	0.00	46.40	3	7,652	0.04%
2019/09/05	39	46.99	28	46.68	46.90	11	7,579	0.15%
2019/09/04	0	0.00	70	44.37	44.65	-70	7,246	-0.97%
2019/09/03	1	45.15	7	44.33	44.15	-6	7,304	-0.08%
2019/09/02	1	44.70	0	0.00	44.65	1	7,324	0.01%
2019/08/30	104	44.51	36	43.93	43.85	68	7,329	0.93%	大買/
2019/08/29	0	0.00	5	43.95	43.95	-5	7,358	-0.07%
2019/08/28	1	43.60	94	43.55	43.55	-93	7,402	-1.26%
2019/08/27	6	44.33	5	43.40	43.95	1	7,480	0.01%
2019/08/26	9	42.93	5	42.89	42.85	4	7,664	0.05%
2019/08/23	2	44.15	11	43.91	44.10	-9	7,698	-0.12%
2019/08/22	100	44.59	92	43.73	43.65	8	7,756	0.10%
2019/08/21	3	44.70	0	0.00	44.70	3	7,866	0.04%
2019/08/20	30	44.04	1	43.75	44.00	29	7,865	0.37%
2019/08/19	32	42.81	30	42.80	42.95	2	7,868	0.03%
2019/08/16	0	0.00	2	43.00	42.40	-2	7,938	-0.03%
2019/08/15	2	40.95	0	0.00	41.55	2	7,967	0.03%
2019/08/14	63	42.43	61	41.79	41.60	2	8,171	0.02%
2019/08/13	62	41.52	60	41.57	41.60	2	8,439	0.02%
2019/08/12	63	42.46	60	42.67	42.45	3	8,650	0.03%
2019/08/08	53	41.89	55	42.02	42.10	-2	8,804	-0.02%
2019/08/07	62	41.10	61	41.12	40.80	1	9,146	0.01%
2019/08/06	7	39.73	2	40.20	40.25	5	9,373	0.05%
2019/08/05	124	42.26	70	41.04	40.75	54	9,511	0.57%	大買/
2019/08/02	36	43.24	1	43.85	42.80	35	9,501	0.37%
2019/08/01	19	45.35	0	0.00	45.50	19	9,520	0.20%
2019/07/31	8	45.31	0	0.00	46.40	8	9,604	0.08%
2019/07/30	27	45.68	13	45.90	45.90	14	9,658	0.14%
2019/07/29	17	48.45	2	48.60	48.60	15	9,590	0.16%
2019/07/26	8	48.92	17	48.68	49.15	-9	9,597	-0.09%
2019/07/25	10	48.94	2	48.83	48.70	8	9,792	0.08%
2019/07/24	1	47.05	2	47.45	47.10	-1	9,714	-0.01%
2019/07/23	18	46.94	3	46.58	46.65	15	9,926	0.15%
2019/07/22	5	47.70	15	48.02	47.95	-10	9,989	-0.10%
2019/07/19	10	46.30	0	0.00	46.00	10	9,961	0.10%
2019/07/18	33	47.16	17	46.48	46.10	16	10,043	0.16%
2019/07/17	37	48.34	1	48.20	48.45	36	10,097	0.36%
2019/07/16	12	49.23	8	48.84	48.40	4	10,083	0.04%
2019/07/15	8	49.52	13	49.48	50.30	-5	10,169	-0.05%
2019/07/12	8	45.50	7	45.79	45.80	1	10,249	0.01%
2019/07/11	8	44.75	18	45.08	45.15	-10	10,490	-0.10%
2019/07/10	5	42.95	0	0.00	43.35	5	10,518	0.05%
2019/07/09	5	42.85	0	0.00	42.95	5	10,867	0.05%
2019/07/08	10	43.97	0	0.00	44.15	10	11,239	0.09%
2019/07/05	2	44.88	67	44.76	44.70	-65	11,626	-0.56%
2019/07/04	10	44.40	0	0.00	44.40	10	11,689	0.09%
2019/07/03	8	44.56	2	44.90	44.35	6	11,692	0.05%
2019/07/02	0	0.00	1	44.50	44.50	-1	11,736	-0.01%
2019/07/01	77	45.11	17	45.06	44.85	60	11,777	0.51%
2019/06/27	2	44.30	69	43.95	43.80	-67	11,795	-0.57%
2019/06/26	1	43.30	0	0.00	43.80	1	12,025	0.01%
2019/06/25	2	44.20	4	44.83	43.60	-2	12,042	-0.02%
2019/06/24	112	43.63	109	43.54	43.85	3	11,977	0.03%	大買/大賣/
2019/06/21	305	45.41	293	44.01	44.20	12	11,959	0.10%	大買/大賣/
2019/06/20	58	42.15	56	44.06	44.70	2	11,764	0.02%
2019/06/19	32	40.23	30	41.25	41.20	2	11,551	0.02%
2019/06/18	2	39.40	2	39.15	39.45	0	11,472	0.00%
2019/06/17	2	40.63	4	40.45	40.45	-2	11,408	-0.02%
2019/06/14	0	0.00	2	43.00	41.70	-2	11,385	-0.02%
2019/06/13	75	42.60	0	0.00	42.50	75	11,401	0.66%
2019/06/11	1	42.25	0	0.00	42.20	1	11,842	0.01%
2019/06/10	5	43.50	6	43.42	43.50	-1	11,953	-0.01%
2019/06/06	10	41.45	0	0.00	41.35	10	12,041	0.08%
2019/06/05	10	42.60	0	0.00	42.40	10	12,111	0.08%
2019/06/04	1	42.50	0	0.00	42.40	1	12,182	0.01%
2019/06/03	4	42.51	1	43.50	43.50	3	12,301	0.02%
2019/05/31	20	42.12	32	42.66	42.80	-12	12,515	-0.10%
2019/05/30	8	40.73	9	41.05	40.85	-1	12,530	-0.01%
2019/05/29	5	39.90	0	0.00	40.10	5	12,587	0.04%
2019/05/28	0	0.00	10	41.44	41.15	-10	12,585	-0.08%
2019/05/27	5	39.65	0	0.00	39.80	5	12,481	0.04%
2019/05/24	1	41.05	1	42.00	40.60	0	12,513	0.00%
2019/05/23	5	40.25	0	0.00	41.05	5	12,541	0.04%
2019/05/22	1	41.95	0	0.00	41.95	1	12,597	0.01%
2019/05/21	1	41.00	5	43.15	43.20	-4	12,584	-0.03%
2019/05/20	1	41.90	0	0.00	41.25	1	12,428	0.01%
2019/05/17	9	45.47	0	0.00	44.00	9	12,155	0.07%
2019/05/16	7	47.71	0	0.00	47.60	7	11,976	0.06%
2019/05/15	3	50.93	1	50.90	49.85	2	11,898	0.02%
2019/05/14	4	50.65	8	51.49	52.40	-4	11,712	-0.03%
2019/05/13	1	49.90	5	49.35	49.05	-4	11,985	-0.03%
2019/05/09	6	51.58	2	51.50	52.40	4	11,801	0.03%
2019/05/08	8	53.58	5	55.20	53.90	3	11,664	0.03%
2019/05/07	1	53.10	5	54.50	54.30	-4	11,520	-0.03%
2019/05/06	6	52.82	0	0.00	52.20	6	11,380	0.05%
2019/05/03	6	54.93	30	55.17	54.70	-24	11,257	-0.21%
2019/05/02	95	56.45	64	56.09	55.70	31	11,136	0.28%
2019/04/30	71	52.05	67	55.19	56.80	4	10,804	0.04%
2019/04/29	92	54.55	100	52.42	52.00	-8	10,578	-0.08%
2019/04/26	30	52.10	6	52.27	54.00	24	10,292	0.23%
2019/04/25	5	54.20	0	0.00	54.00	5	10,127	0.05%
2019/04/24	129	55.02	20	56.25	55.50	109	10,022	1.09%	大買/鉅額交易
2019/04/23	19	55.55	173	54.44	54.00	-154	9,892	-1.56%	大賣/鉅額交易
2019/04/22	24	56.77	78	57.34	57.70	-54	9,728	-0.56%
2019/04/19	82	58.42	93	59.69	58.00	-11	9,591	-0.11%
2019/04/18	90	56.30	6	56.83	56.10	84	9,266	0.91%
2019/04/17	8	55.94	12	54.88	52.70	-4	8,770	-0.05%
2019/04/16	12	53.38	28	53.57	54.10	-16	8,323	-0.19%
2019/04/15	15	50.18	10	49.77	51.50	5	8,062	0.06%
2019/04/12	2	48.30	3	48.10	48.15	-1	7,662	-0.01%
2019/04/11	1	47.65	18	47.15	47.90	-17	7,218	-0.24%
2019/04/10	1	43.55	115	43.50	43.55	-114	6,772	-1.68%	大賣/鉅額交易
2019/04/09	3	43.58	2	43.33	41.65	1	6,609	0.02%
2019/04/08	119	42.88	4	43.08	42.60	115	6,517	1.76%	大買/鉅額交易
2019/04/03	3	43.03	12	42.78	42.65	-9	6,400	-0.14%
2019/03/29	1	41.60	17	41.49	41.55	-16	6,042	-0.26%
2019/03/28	10	38.53	0	0.00	38.20	10	5,735	0.17%
2019/03/26	1	39.80	4	40.11	39.80	-3	5,579	-0.05%
2019/03/25	14	39.62	3	39.90	39.15	11	5,495	0.20%
2019/03/22	1	43.10	2	42.70	42.05	-1	5,309	-0.02%
2019/03/21	1	42.55	3	42.80	42.80	-2	5,244	-0.04%
2019/03/20	0	0.00	1	42.85	42.85	-1	5,184	-0.02%
2019/03/18	6	41.43	0	0.00	41.35	6	5,023	0.12%
2019/03/15	4	42.31	4	42.30	42.25	0	4,934	0.00%
2019/03/14	16	43.08	0	0.00	42.40	16	4,768	0.34%
2019/03/13	2	48.75	2	46.65	47.00	0	4,369	0.00%
2019/03/12	2	46.05	14	47.49	47.70	-12	4,164	-0.29%
2019/03/11	1	45.95	0	0.00	45.30	1	3,984	0.03%
2019/03/06	0	0.00	48	44.40	44.25	-48	3,482	-1.38%
2019/03/05	53	42.91	2	43.95	43.10	51	3,144	1.62%
2019/03/04	0	0.00	1	48.00	47.00	-1	2,885	-0.03%
2019/02/27	0	0.00	1	46.60	46.80	-1	2,746	-0.04%
2019/02/26	0	0.00	3	44.00	45.00	-3	2,631	-0.11%
2019/02/25	5	45.05	4	46.00	46.00	1	2,486	0.04%
2019/02/22	1	43.35	7	42.96	43.35	-6	2,327	-0.26%
2019/02/21	10	40.82	51	40.10	43.35	-41	2,188	-1.87%
2019/02/20	0	0.00	16	39.04	39.45	-16	2,014	-0.79%
2019/02/19	0	0.00	20	38.27	38.10	-20	1,915	-1.04%
2019/02/18	0	0.00	60	36.75	37.70	-60	1,826	-3.28%
2019/02/15	1	37.90	5	37.50	37.25	-4	1,766	-0.23%
2019/02/14	0	0.00	4	37.00	38.00	-4	1,693	-0.24%
2019/02/13	95	36.56	7	36.61	37.00	88	1,549	5.68%
2019/02/12	12	35.05	58	35.72	36.55	-46	1,324	-3.47%
2019/02/11	0	0.00	5	33.45	33.45	-5	730	-0.68%
2019/01/30	1	30.30	0	0.00	30.45	1	665	0.15%
2019/01/15	0	0.00	3	26.90	27.00	-3	413	-0.73%
2019/01/14	0	0.00	5	26.97	27.15	-5	374	-1.33%
2019/01/11	1	26.05	0	0.00	25.95	1	325	0.31%
2019/01/09	0	0.00	5	24.70	24.65	-5	288	-1.73%
2019/01/04	0	0.00	5	23.75	23.75	-5	286	-1.74%
2019/01/03	0	0.00	5	23.85	23.85	-5	313	-1.60%
2018/12/11	0	0.00	5	24.52	24.55	-5	332	-1.50%
2018/11/12	0	0.00	1	22.05	22.10	-1	338	-0.30%
2018/10/03	1	23.75	0	0.00	23.70	1	422	0.24%
2018/09/10	5	23.70	2	23.80	23.60	3	531	0.56%
2018/09/07	1	24.85	0	0.00	24.85	1	534	0.19%
2018/09/04	0	0.00	5	26.25	26.00	-5	678	-0.74%
2018/08/22	0	0.00	1	25.10	25.05	-1	1,055	-0.09%
2018/08/17	0	0.00	0	25.60	25.40	0	1,134	0.00%
2018/08/16	5	25.05	0	0.00	25.25	5	1,138	0.44%
2018/08/09	5	26.70	0	0.00	26.85	5	1,133	0.44%
2018/08/07	10	27.45	10	27.75	27.35	0	1,132	0.00%
2018/08/06	0	0.00	5	27.15	27.15	-5	1,131	-0.44%
2018/08/02	5	26.55	5	26.95	26.50	0	1,137	0.00%
2018/07/19	5	27.05	0	0.00	27.10	5	1,128	0.44%
2018/07/06	5	26.25	0	0.00	26.35	5	1,198	0.42%
2018/07/05	21	26.79	0	0.00	26.10	21	1,208	1.74%
2018/06/29	4	28.15	0	0.00	28.20	4	1,333	0.30%
2018/06/20	0	0.00	1	29.00	28.75	-1	1,558	-0.06%
2018/06/19	6	29.40	0	0.00	29.40	6	1,557	0.39%
2018/06/15	2	30.40	0	0.00	30.00	2	1,566	0.13%
2018/06/14	10	30.60	0	0.00	30.60	10	1,566	0.64%
2018/06/13	3	32.17	13	32.01	31.05	-10	1,555	-0.64%
2018/06/11	0	0.00	7	30.29	30.40	-7	1,486	-0.47%
2018/06/07	7	31.66	0	0.00	31.65	7	1,478	0.47%
2018/06/06	3	32.05	2	31.65	32.20	1	1,449	0.07%
2018/06/05	0	0.00	18	30.08	30.70	-18	1,328	-1.36%
2018/06/04	0	0.00	2	28.65	28.65	-2	1,236	-0.16%
2018/06/01	0	0.00	3	28.45	28.60	-3	1,237	-0.24%
2018/05/29	0	0.00	1	28.65	28.50	-1	1,220	-0.08%
2018/05/28	0	0.00	9	28.56	28.90	-9	1,200	-0.75%
2018/05/15	0	0.00	3	27.75	27.55	-3	1,250	-0.24%
2018/05/07	0	0.00	6	27.80	28.05	-6	1,310	-0.46%
2018/04/27	6	26.60	0	0.00	26.65	6	1,413	0.42%
2018/04/26	5	27.05	0	0.00	27.00	5	1,412	0.35%
2018/04/25	0	0.00	2	27.25	27.25	-2	1,412	-0.14%
2018/04/13	0	0.00	1	28.60	28.60	-1	1,460	-0.07%
2018/04/10	1	29.05	1	29.65	29.00	0	1,670	0.00%
2018/04/03	0	0.00	3	28.70	28.95	-3	1,598	-0.19%
2018/04/02	5	27.90	0	0.00	27.90	5	1,555	0.32%
2018/03/30	0	0.00	5	28.70	28.15	-5	1,548	-0.32%
2018/03/29	2	27.98	15	27.72	28.10	-13	1,491	-0.87%
2018/03/28	0	0.00	3	26.85	26.85	-3	1,415	-0.21%
2018/03/26	2	27.00	0	0.00	26.75	2	1,456	0.14%
2018/03/22	3	26.13	0	0.00	26.00	3	1,404	0.21%
2018/03/21	23	26.64	0	0.00	26.50	23	1,400	1.64%
2018/03/20	5	26.85	0	0.00	26.70	5	1,384	0.36%
2018/03/19	5	27.15	0	0.00	27.20	5	1,375	0.36%
2018/03/16	1	27.60	0	0.00	27.50	1	1,372	0.07%
2018/03/12	8	27.07	0	0.00	27.05	8	1,368	0.58%
2018/03/05	20	27.85	0	0.00	27.25	20	1,528	1.31%
2018/03/02	10	27.90	1	27.80	27.90	9	1,592	0.57%
2018/02/27	1	29.00	0	0.00	28.70	1	1,768	0.06%
2018/02/26	0	0.00	1	28.10	29.00	-1	1,863	-0.05%
2018/02/09	3	26.50	0	0.00	26.70	3	1,944	0.15%
2018/02/06	1	27.90	0	0.00	28.25	1	2,017	0.05%
2018/02/05	3	31.00	0	0.00	30.95	3	1,987	0.15%
2018/01/30	1	32.00	0	0.00	32.00	1	2,026	0.05%
2018/01/24	20	31.65	0	0.00	31.60	20	1,972	1.01%
2018/01/23	10	31.95	0	0.00	31.80	10	1,966	0.51%
2018/01/17	0	0.00	1	31.60	31.45	-1	2,027	-0.05%
2018/01/12	1	32.20	0	0.00	32.00	1	2,077	0.05%
2018/01/10	0	0.00	0.2	32.20	32.20	-0.2	2,081	-0.01%
2018/01/09	0	0.00	1	33.05	32.85	-1	2,076	-0.05%
2018/01/08	27	34.66	26	33.78	33.50	1	2,066	0.05%