廣明 (6188)-永豐金-員林券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
94.8
漲跌
▲0.8
漲幅
+0.85%
成交量
723張
產業
上櫃電腦及週邊類股
645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－永豐金-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-員林券商分點個股進出
永豐金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	94.90	0	0.00	94.80	4	3,581	0.11%
2024/11/18	0	0.00	1	91.30	91.30	-1	3,860	-0.03%
2024/11/15	0	95.63	0	0.00	96.50	0	4,153	0.00%
2024/11/14	0	0.00	1	97.20	95.70	-1	4,324	-0.02%
2024/11/13	1	99.00	0	0.00	98.00	1	4,350	0.02%
2024/11/12	0	95.60	1	95.50	96.00	-1	4,413	-0.02%
2024/11/11	0	0.00	1	97.20	97.20	-1	4,428	-0.02%
2024/11/08	0	0.00	2	99.45	98.30	-2	4,470	-0.04%
2024/11/07	0	0.00	21	99.30	99.90	-21	4,560	-0.46%
2024/11/06	0	0.00	3	97.53	97.80	-3	4,596	-0.07%
2024/11/05	4	99.35	14	99.26	97.50	-10	4,701	-0.21%
2024/11/01	0	0.00	1	96.00	97.20	-1	4,849	-0.02%
2024/10/30	1	96.20	0	0.00	96.70	1	4,896	0.02%
2024/10/25	0	0.00	0.2	99.10	99.30	-0.2	5,061	0.00%
2024/10/24	0	0.00	3	99.20	99.00	-3	5,110	-0.06%
2024/10/22	1	101.50	0	0.00	101.50	1	5,167	0.02%
2024/10/21	1	101.50	0	0.00	101.50	1	5,233	0.02%
2024/10/18	1	104.00	1	100.50	101.00	0	5,266	0.00%
2024/10/17	7	102.93	15	102.83	102.50	-8	5,261	-0.15%
2024/10/16	1	102.46	0	0.00	100.00	1	5,244	0.02%
2024/10/15	4	100.15	10	98.10	100.00	-6	5,232	-0.11%
2024/10/14	0	0.00	10	97.70	97.80	-10	5,224	-0.19%
2024/10/11	5	97.80	11	97.55	97.60	-6	5,281	-0.11%
2024/10/09	0	0.00	15	100.50	97.00	-15	5,394	-0.28%
2024/10/08	3	99.70	11.1	101.35	99.80	-8.1	5,566	-0.15%
2024/10/07	16	102.47	10.1	102.99	102.50	5.9	5,631	0.10%
2024/10/04	34	100.69	27	105.06	100.50	7	5,786	0.12%
2024/10/01	2.7	103.78	0	0.00	103.00	2.7	5,885	0.05%
2024/09/30	40	104.65	10	106.00	104.50	30	6,154	0.49%
2024/09/27	7.1	108.46	58	109.34	106.50	-50.9	6,245	-0.81%
2024/09/26	11.5	108.76	34	112.72	106.00	-22.5	6,191	-0.36%
2024/09/25	152	112.86	28	110.48	113.00	124	6,272	1.98%	大買/鉅額交易
2024/09/24	7	104.64	5	104.10	104.00	2	6,129	0.03%
2024/09/23	1	102.50	1	103.00	102.00	0	6,041	0.00%
2024/09/20	3.1	100.77	9.1	102.55	102.00	-6	6,047	-0.10%
2024/09/19	0	0.00	9	97.63	98.00	-9	5,966	-0.15%
2024/09/18	0	0.00	3	95.87	95.20	-3	5,991	-0.05%
2024/09/10	0.1	91.40	0	0.00	89.40	0.1	6,497	0.00%
2024/09/09	5	91.40	0	0.00	92.30	5	6,563	0.08%
2024/09/04	0	0.00	0	94.50	94.60	0	7,233	0.00%
2024/09/03	0	0.00	2	98.30	98.00	-2	7,348	-0.03%
2024/08/30	0	0.00	2	99.50	99.50	-2	7,932	-0.03%
2024/08/29	2	99.40	1	100.00	99.60	1	8,411	0.01%
2024/08/28	1	100.00	2	100.00	100.00	-1	9,436	-0.01%
2024/08/27	0	0.00	1.2	102.43	102.50	-1.2	10,256	-0.01%
2024/08/26	1.1	99.87	0	99.50	98.50	1.1	10,638	0.01%
2024/08/23	1	101.00	0	0.00	101.50	1	11,104	0.01%
2024/08/22	4.5	103.83	5	102.00	100.50	-0.5	12,077	0.00%
2024/08/21	1	103.00	0	0.00	101.00	1	12,771	0.01%
2024/08/20	0.5	106.00	2	105.00	104.00	-1.5	13,318	-0.01%
2024/08/19	8	106.44	18	106.97	107.00	-10	14,305	-0.07%
2024/08/16	4	98.25	2	99.15	104.50	2	15,272	0.01%
2024/08/15	2	95.40	0	0.00	95.40	2	15,824	0.01%
2024/08/14	0	0.00	1	96.00	96.40	-1	16,220	-0.01%
2024/08/13	1	94.80	50	94.20	94.30	-49	16,349	-0.30%
2024/08/09	5	95.28	4	94.30	94.10	1	16,785	0.01%
2024/08/08	8	92.75	9	92.38	91.70	-1	16,830	-0.01%
2024/08/07	3	90.03	2	92.57	94.70	1	16,808	0.01%
2024/08/06	4	83.68	1.2	87.26	86.10	2.9	16,756	0.02%
2024/08/05	3	92.23	2	92.55	89.60	1	16,770	0.01%
2024/08/02	2	102.25	2	101.25	99.50	0	17,069	0.00%
2024/08/01	2	104.25	3	104.83	105.00	-1	17,357	-0.01%
2024/07/31	2	100.25	1	100.00	99.90	1	17,260	0.01%
2024/07/30	1	101.47	3	99.43	101.50	-2	17,278	-0.01%
2024/07/29	4	99.43	4	99.70	97.50	0	17,269	0.00%
2024/07/26	5	98.66	2	98.65	98.20	3	17,259	0.02%
2024/07/23	1	104.00	0	0.00	102.50	1	17,307	0.01%
2024/07/22	3	103.67	52	102.95	101.00	-49	17,559	-0.28%
2024/07/19	1	105.93	1	106.00	103.50	0	17,738	0.00%
2024/07/18	5	106.50	1	106.00	106.00	4	17,940	0.02%
2024/07/17	7	110.86	6	108.50	108.50	1	17,942	0.01%
2024/07/16	4	109.63	4	108.50	108.50	0	17,952	0.00%
2024/07/15	2	112.50	2	110.00	110.00	0	17,983	0.00%
2024/07/12	3	112.33	3	112.00	111.00	0	17,980	0.00%
2024/07/11	9.1	114.94	11	114.32	114.00	-1.9	17,982	-0.01%
2024/07/10	15	115.03	15	115.47	117.00	0	17,958	0.00%
2024/07/09	8	111.81	1	112.50	110.00	7	17,902	0.04%
2024/07/08	14.2	116.15	13	114.58	114.00	1.2	17,986	0.01%
2024/07/05	24.2	116.41	21.1	115.97	118.00	3.1	17,895	0.02%
2024/07/04	6	115.58	6.5	115.77	114.50	-0.5	17,807	0.00%
2024/07/03	7.1	111.51	20	111.58	112.00	-12.9	17,976	-0.07%
2024/07/02	2.1	109.98	18	111.67	110.00	-15.9	18,163	-0.09%
2024/07/01	70	112.39	141	114.07	112.00	-71	18,101	-0.39%	大賣/
2024/06/28	206	109.71	3	109.50	111.00	203	17,727	1.15%	大買/鉅額交易
2024/06/26	26	104.62	0	0.00	103.50	26	17,689	0.15%
2024/06/25	2	102.00	5	101.90	103.00	-3	17,782	-0.02%
2024/06/24	2	103.75	1	104.00	103.00	1	17,963	0.01%
2024/06/21	10.4	106.73	0	0.00	106.50	10.4	18,243	0.06%
2024/06/20	0	0.00	2	108.50	110.50	-2	18,784	-0.01%
2024/06/19	5.5	105.09	6	106.50	107.50	-0.5	19,086	0.00%
2024/06/18	6	105.83	3	105.83	105.00	3	19,960	0.02%
2024/06/17	2	105.75	0	0.00	105.50	2	20,036	0.01%
2024/06/14	0	0.00	1.5	106.67	106.50	-1.5	20,196	-0.01%
2024/06/13	4	108.50	0	0.00	107.00	4	20,131	0.02%
2024/06/12	0.5	111.00	0	0.00	110.50	0.5	19,913	0.00%
2024/06/11	14	106.14	14	106.50	107.00	0	19,716	0.00%
2024/06/07	19	113.74	0	0.00	112.50	19	19,485	0.10%
2024/06/06	4	113.88	1	112.00	112.50	3	19,353	0.02%
2024/06/05	4.2	115.81	23	114.98	115.00	-18.8	19,105	-0.10%
2024/06/04	26	123.33	2.1	121.45	119.00	23.9	18,798	0.13%
2024/06/03	26.1	131.61	10.5	130.57	127.00	15.6	18,359	0.08%
2024/05/31	8.1	123.72	5	125.50	125.00	3.1	17,379	0.02%
2024/05/30	5.3	120.38	4	120.53	120.00	1.3	16,666	0.01%
2024/05/29	13	124.50	19.3	123.86	124.00	-6.3	16,244	-0.04%
2024/05/28	23	126.96	31	125.21	123.00	-8	15,746	-0.05%
2024/05/27	34.1	118.48	48	122.24	124.50	-13.9	14,746	-0.09%
2024/05/24	15	113.53	20	113.55	113.50	-5	14,002	-0.04%
2024/05/23	16.2	114.86	21	113.86	111.00	-4.8	13,435	-0.04%
2024/05/22	30	113.25	107.3	111.23	113.00	-77.3	12,362	-0.62%	大賣/
2024/05/21	100.5	106.93	30	103.60	108.50	70.5	11,093	0.64%
2024/05/20	8	99.37	5	99.88	99.70	3	10,371	0.03%
2024/05/17	6	96.99	5.2	96.93	97.50	0.8	9,970	0.01%
2024/05/16	14	95.98	11	95.05	94.00	3	9,823	0.03%
2024/05/15	7	97.69	8	97.93	95.60	-1	9,714	-0.01%
2024/05/14	1	95.99	1	94.30	95.30	0	9,394	0.00%
2024/05/13	0	0.00	1	92.60	91.40	-1	9,266	-0.01%
2024/05/10	1	94.00	0	0.00	93.70	1	9,291	0.01%
2024/05/09	2	95.25	0	0.00	94.80	2	9,235	0.02%
2024/05/08	2	96.65	15	94.98	96.50	-13	9,140	-0.14%
2024/05/07	18	93.96	8	91.64	93.30	10	8,791	0.11%
2024/05/06	2	88.95	6	90.82	88.70	-4	8,462	-0.05%
2024/05/03	5	88.98	0	0.00	88.10	5	8,431	0.06%
2024/05/02	3	89.20	1	89.60	89.00	2	8,400	0.02%
2024/04/30	8	90.09	4	90.20	90.10	4	8,370	0.05%
2024/04/29	4	91.15	1	91.20	91.50	3	8,346	0.04%
2024/04/26	20	94.72	28	93.83	92.00	-8	8,363	-0.10%
2024/04/25	23	91.66	11	91.26	90.20	12	8,176	0.15%
2024/04/24	0	91.80	0	0.00	92.10	0	7,934	0.00%
2024/04/23	82	84.70	82	83.99	83.80	0	7,694	0.00%
2024/04/22	4	83.53	3	82.33	81.60	1	7,640	0.01%
2024/04/19	9	86.21	8	85.70	85.80	1	7,582	0.01%
2024/04/17	1	88.50	5	89.12	88.90	-4	7,504	-0.05%
2024/04/16	7.1	87.92	8	87.49	86.80	-1	7,438	-0.01%
2024/04/15	5	94.62	6	93.80	91.20	-1	7,347	-0.01%
2024/04/12	4	98.80	1	102.00	97.60	3	7,182	0.04%
2024/04/11	3	95.70	0	0.00	97.70	3	6,999	0.04%
2024/04/10	11.1	98.77	7	98.36	96.80	4.1	6,918	0.06%
2024/04/09	21.1	101.47	10	101.49	98.90	11.1	6,777	0.16%
2024/04/08	3	102.00	13	102.45	104.50	-10	6,255	-0.16%
2024/04/03	6	95.97	1	97.00	95.40	5	5,983	0.08%
2024/04/02	0.1	99.26	1	98.40	98.40	-0.9	6,075	-0.02%
2024/04/01	2	98.90	5	100.94	98.40	-3	5,945	-0.05%
2024/03/29	7	98.44	3	99.00	97.10	4	5,736	0.07%
2024/03/28	1.1	99.65	7	98.79	97.90	-5.9	5,592	-0.11%
2024/03/27	8	99.52	4	99.35	98.80	4	5,460	0.07%
2024/03/26	7	100.20	4	101.63	98.20	3	5,226	0.06%
2024/03/25	18	105.58	18	105.03	101.00	0	4,925	0.00%
2024/03/22	17	104.21	10	103.60	104.00	7	4,324	0.16%
2024/03/21	36	101.81	13	101.41	102.50	23	3,903	0.59%
2024/03/20	0	0.00	4	97.00	97.00	-4	2,840	-0.14%
2024/03/19	3	83.70	5.2	85.25	88.20	-2.2	2,761	-0.08%
2024/03/18	0	0.00	5	79.74	80.20	-5	2,526	-0.20%
2024/03/15	1	78.00	0	0.00	79.10	1	2,535	0.04%
2024/03/13	0	0.00	2	79.30	79.50	-2	2,530	-0.08%
2024/03/12	2	79.10	0	0.00	79.60	2	2,548	0.08%
2024/03/11	0	0.00	1	77.70	78.30	-1	2,610	-0.04%
2024/03/08	0	0.00	1	79.10	78.00	-1	2,601	-0.04%
2024/03/07	1	81.60	3	80.23	79.60	-2	2,562	-0.08%
2024/03/06	2	80.96	6	81.78	82.20	-4	2,505	-0.16%
2024/03/05	0	81.50	1	82.00	81.60	-1	2,458	-0.04%
2024/03/04	1	79.00	0	0.00	78.20	1	2,331	0.04%
2024/02/29	0	0.00	1	76.60	77.40	-1	2,320	-0.04%
2024/02/27	0	77.40	1	76.70	76.60	-1	2,315	-0.04%
2024/02/26	1	77.81	0	0.00	77.80	1	2,294	0.04%
2024/02/23	2	80.29	0	0.00	78.50	2	2,283	0.09%
2024/02/22	1	78.90	0	0.00	78.80	1	2,279	0.04%
2024/02/21	0	79.00	1	78.90	78.80	-1	2,299	-0.04%
2024/02/20	1	79.10	0	0.00	79.70	1	2,304	0.04%
2024/02/16	1	77.90	0	0.00	78.70	1	2,299	0.04%
2024/02/15	2.1	79.15	0	0.00	79.10	2.1	2,281	0.09%
2024/02/05	0	0.00	2	81.60	80.20	-2	2,262	-0.09%
2024/02/02	0	80.30	2.7	82.10	81.10	-2.7	2,253	-0.12%
2024/02/01	1	78.90	1	79.10	78.90	0	2,225	0.00%
2024/01/31	2	79.75	2	79.60	79.90	0	2,343	0.00%
2024/01/30	3	80.43	0	0.00	81.00	3	2,358	0.13%
2024/01/26	1	78.70	0	0.00	79.10	1	2,361	0.04%
2024/01/23	2	80.90	1	81.00	81.20	1	2,398	0.04%
2024/01/22	3	84.00	2	83.60	82.40	1	2,381	0.04%
2024/01/19	1	81.80	5	82.14	81.60	-4	2,288	-0.17%
2024/01/17	1	79.40	2	78.80	78.80	-1	2,203	-0.05%
2024/01/15	2	78.90	0	0.00	79.10	2	2,229	0.09%
2024/01/12	1	78.70	0.7	78.60	78.60	0.3	2,256	0.01%
2024/01/11	0	0.00	2	78.10	78.80	-2	2,273	-0.09%
2024/01/04	0	0.00	1	78.50	78.50	-1	2,455	-0.04%
2024/01/02	10	81.58	0	0.00	80.30	10	2,509	0.40%
2023/12/29	5	82.36	0	0.00	82.00	5	2,511	0.20%
2023/12/28	1	84.10	2	83.75	83.10	-1	2,484	-0.04%
2023/12/20	1	78.40	0	0.00	80.00	1	2,715	0.04%
2023/12/14	1	79.70	1	80.50	79.80	0	2,836	0.00%
2023/12/13	1	77.40	5	77.50	77.80	-4	2,831	-0.14%
2023/12/12	0	0.00	2	76.30	76.20	-2	2,856	-0.07%
2023/12/08	1	80.50	0	0.00	79.00	1	2,932	0.03%
2023/12/07	1	79.90	0	0.00	78.70	1	3,005	0.03%
2023/12/06	1	81.10	1	81.60	80.60	0	3,097	0.00%
2023/12/04	1	78.90	0	0.00	78.40	1	3,261	0.03%
2023/12/01	1	79.00	0	0.00	78.80	1	3,328	0.03%
2023/11/22	1	78.00	0	0.00	78.60	1	3,984	0.03%
2023/11/21	6	80.45	10	79.40	79.00	-4	4,124	-0.10%
2023/11/20	5	79.40	0	0.00	79.50	5	4,334	0.12%
2023/11/17	0	0.00	0	78.00	77.80	0	4,410	0.00%
2023/11/16	2	77.55	1	77.50	77.50	1	4,603	0.02%
2023/11/15	2	77.30	0	0.00	77.40	2	4,700	0.04%
2023/11/14	0.2	76.10	0	0.00	76.10	0.2	4,957	0.00%
2023/11/13	0	0.00	4	75.23	75.50	-4	5,327	-0.08%
2023/11/10	0.2	75.10	0	0.00	74.20	0.2	5,581	0.00%
2023/11/09	0	76.10	0	0.00	75.80	0	5,833	0.00%
2023/11/08	1	76.40	0.1	74.95	76.70	0.9	6,228	0.02%
2023/11/07	1	73.80	1	73.10	73.10	0	6,402	0.00%
2023/11/06	0	0.00	5	73.10	74.00	-5	6,719	-0.07%
2023/11/02	6	70.72	7	71.23	71.20	-1	7,484	-0.01%
2023/11/01	0	0.00	5	69.30	68.80	-5	7,940	-0.06%
2023/10/24	0	0.00	10	72.20	73.50	-10	10,865	-0.09%
2023/10/23	1	71.41	0	0.00	71.40	1	11,665	0.01%
2023/10/19	0	73.10	0	0.00	73.20	0	13,301	0.00%
2023/10/18	2	72.45	0	0.00	72.30	2	13,747	0.01%
2023/10/17	0	75.80	0	0.00	75.50	0	13,995	0.00%
2023/10/13	1	78.80	1	79.70	78.60	0	15,300	0.00%
2023/10/06	1	85.00	0	0.00	83.40	1	16,790	0.01%
2023/10/04	0	0.00	6	84.33	84.10	-6	17,509	-0.03%
2023/10/02	0	0.00	2	88.10	88.10	-2	17,706	-0.01%
2023/09/28	3	83.60	0.2	83.80	83.10	2.8	17,717	0.02%
2023/09/27	1	81.60	0.3	82.30	82.20	0.7	17,875	0.00%
2023/09/26	1	83.70	0	0.00	81.80	1	18,378	0.01%
2023/09/25	0	0.00	10	82.80	83.00	-10	18,780	-0.05%
2023/09/21	0	0.00	35	79.71	80.10	-35	19,115	-0.18%
2023/09/20	11	82.51	1	81.40	81.80	10	19,381	0.05%
2023/09/19	0	0.00	1	81.70	81.40	-1	19,879	-0.01%
2023/09/18	5	83.30	1	83.30	82.40	4	20,145	0.02%
2023/09/14	1	85.40	0	0.00	84.90	1	20,204	0.00%
2023/09/12	1.1	85.62	1	85.70	85.00	0.1	20,271	0.00%
2023/09/11	1	84.00	0	0.00	84.20	1	20,356	0.00%
2023/09/08	6	87.08	2	87.20	87.70	4	20,321	0.02%
2023/09/07	5	90.10	6	91.82	90.10	-1	20,259	0.00%
2023/09/06	5.1	90.51	6	92.48	91.20	-1	20,282	0.00%
2023/09/05	5	92.00	0	0.00	91.80	5	20,369	0.02%
2023/09/04	6	93.98	183	93.43	93.10	-177	20,553	-0.86%	大賣/鉅額交易
2023/09/01	10	96.19	5	96.90	94.50	5	20,677	0.02%
2023/08/31	25.5	97.22	27	95.80	98.20	-1.5	20,691	-0.01%
2023/08/30	31	94.58	13	96.74	93.80	18	20,605	0.09%
2023/08/29	5.5	95.32	7	95.93	95.30	-1.5	20,782	-0.01%
2023/08/28	2	96.40	0	0.00	95.30	2	21,316	0.01%
2023/08/25	1	98.50	16	98.81	98.80	-15	21,483	-0.07%
2023/08/24	18.4	106.08	5	103.20	101.50	13.4	21,824	0.06%
2023/08/23	0	0.00	3	103.33	104.00	-3	21,785	-0.01%
2023/08/22	5	107.70	3	105.52	104.00	2	21,705	0.01%
2023/08/21	1	102.50	1	104.00	105.00	0	21,539	0.00%
2023/08/18	5	106.00	5	104.50	103.00	0	21,420	0.00%
2023/08/17	9	109.50	16	109.38	109.50	-7	21,153	-0.03%
2023/08/16	4.1	103.02	6.4	103.95	106.50	-2.4	20,815	-0.01%
2023/08/15	6	103.92	9	104.33	102.00	-3	20,556	-0.01%
2023/08/14	16.5	100.49	9	101.60	99.90	7.5	20,299	0.04%
2023/08/11	9	100.18	7	100.07	99.10	2	19,881	0.01%
2023/08/10	2	98.80	5	97.98	97.50	-3	19,595	-0.02%
2023/08/09	1	104.50	1	105.00	104.50	0	19,261	0.00%
2023/08/08	13	111.23	6	110.42	109.50	7	19,042	0.04%
2023/08/07	11	106.95	12	105.60	112.50	-1	18,504	-0.01%
2023/08/04	6	100.75	5	98.74	102.50	1	18,029	0.01%
2023/08/02	11	101.85	19.7	100.85	99.70	-8.7	17,690	-0.05%
2023/08/01	67	102.18	63	101.21	102.50	4	17,099	0.02%
2023/07/31	73.2	118.20	9	112.06	107.50	64.2	16,670	0.39%
2023/07/28	107	116.99	6	116.67	119.00	101	16,120	0.63%	大買/鉅額交易
2023/07/27	26.1	119.72	22	120.41	115.00	4.1	15,729	0.03%
2023/07/26	17.3	119.39	16	119.75	117.50	1.3	15,062	0.01%
2023/07/25	37.2	119.31	159.1	118.07	121.50	-121.9	14,243	-0.86%	大賣/鉅額交易
2023/07/24	157	109.65	16	109.22	110.50	141	13,443	1.05%	大買/鉅額交易
2023/07/21	3	98.03	7	98.66	100.50	-4	12,590	-0.03%
2023/07/20	4.2	95.47	2	95.70	95.00	2.2	12,146	0.02%
2023/07/19	14	97.70	6.2	98.59	93.40	7.8	11,865	0.07%
2023/07/18	7.9	105.28	20.4	100.29	98.80	-12.5	11,506	-0.11%
2023/07/17	7	99.91	9.4	103.07	103.50	-2.4	10,634	-0.02%
2023/07/14	7	90.50	11	91.50	94.20	-4	10,327	-0.04%
2023/07/13	14.6	88.97	12	89.37	85.70	2.6	9,791	0.03%
2023/07/12	3	83.73	7.1	84.61	84.50	-4.1	9,092	-0.04%
2023/07/11	14	82.08	28	81.28	81.20	-14	8,627	-0.16%
2023/07/10	5	79.26	7	78.14	78.10	-2	8,402	-0.02%
2023/07/07	78.4	80.43	11	79.08	79.00	67.4	8,428	0.80%
2023/07/06	10	80.30	10	81.24	81.10	0	8,249	0.00%
2023/07/05	39.2	81.06	9	81.07	80.60	30.2	8,067	0.37%
2023/07/04	11.3	81.63	11	81.42	83.50	0.3	7,834	0.00%
2023/07/03	13	78.38	17	77.46	79.40	-4	7,335	-0.06%
2023/06/30	9	74.10	2	74.65	74.20	7	6,909	0.10%
2023/06/29	1	69.90	8	70.28	71.30	-7	6,632	-0.11%
2023/06/28	16	72.04	4.1	71.28	70.60	11.9	6,543	0.18%
2023/06/27	38	74.24	23	76.57	70.00	15	6,297	0.24%
2023/06/26	23	75.78	7	73.34	77.30	16	5,795	0.28%
2023/06/21	13	69.85	2	70.40	70.30	11	5,549	0.20%
2023/06/20	1	67.50	0	0.00	67.60	1	5,525	0.02%
2023/06/19	5	68.80	0.4	69.60	68.70	4.6	5,554	0.08%
2023/06/16	10	69.63	3	70.50	70.20	7	5,611	0.12%
2023/06/15	1	70.40	5	71.00	70.60	-4	5,533	-0.07%
2023/06/14	2	69.50	10	69.54	68.80	-8	5,405	-0.15%
2023/06/13	0	0.00	7.8	69.04	68.40	-7.8	5,364	-0.15%
2023/06/12	15	67.79	1	69.60	67.60	14	5,308	0.26%
2023/06/09	16	67.81	6.1	68.56	67.60	9.9	5,233	0.19%
2023/06/08	17.9	67.59	11.3	68.85	65.40	6.6	5,131	0.13%
2023/06/07	8	72.13	14	71.94	72.70	-6	4,958	-0.12%
2023/06/06	0	0.00	0.3	70.60	70.70	-0.3	4,808	-0.01%
2023/06/05	1	71.50	0	0.00	71.20	1	4,753	0.02%
2023/06/02	8	71.53	2	71.85	71.70	6	4,701	0.13%
2023/06/01	11.4	70.92	35.1	70.14	71.60	-23.7	4,505	-0.53%
2023/05/31	4	65.15	6	68.25	70.00	-2	3,946	-0.05%
2023/05/30	31	64.57	1	63.50	63.70	30	3,706	0.81%
2023/05/29	0	0.00	7.7	60.28	62.40	-7.7	3,288	-0.23%
2023/05/26	2	57.30	0	0.00	56.80	2	3,137	0.06%
2023/05/25	1	57.80	1	57.50	57.10	0	3,166	0.00%
2023/05/24	1	55.80	1	56.30	56.10	0	3,175	0.00%
2023/05/23	47	56.00	0	0.00	55.80	47	3,188	1.47%
2023/05/22	3	55.70	1.1	56.37	56.80	1.9	3,170	0.06%
2023/05/19	1	54.90	0	0.00	55.00	1	3,120	0.03%
2023/05/18	0	0.00	0.2	54.90	54.70	-0.2	3,136	-0.01%
2023/05/17	0.1	54.80	0	0.00	54.70	0.1	3,181	0.00%
2023/05/09	2	53.10	0	0.00	53.00	2	3,348	0.06%
2023/05/08	0	0.00	5	54.20	54.30	-5	3,422	-0.15%
2023/05/05	0	0.00	2	53.65	53.60	-2	3,443	-0.06%
2023/05/04	2	54.20	0	0.00	54.20	2	3,458	0.06%
2023/05/03	4	54.50	3	54.33	54.40	1	3,471	0.03%
2023/05/02	7	55.43	4	54.90	55.00	3	3,518	0.09%
2023/04/28	0	0.00	25	53.90	53.80	-25	3,523	-0.71%
2023/04/27	3	53.90	16	53.91	53.50	-13	3,525	-0.37%
2023/04/26	7.1	52.76	0	0.00	53.40	7.1	3,536	0.20%
2023/04/25	6.1	53.53	0	0.00	53.80	6.1	3,546	0.17%
2023/04/24	2	54.45	0	0.00	54.60	2	3,568	0.06%
2023/04/21	28.5	54.50	0	0.00	52.80	28.5	3,566	0.80%
2023/04/19	0	0.00	2	59.00	59.00	-2	3,396	-0.06%
2023/04/18	0	0.00	1	58.00	58.30	-1	3,353	-0.03%
2023/04/17	0.2	57.85	0	0.00	57.60	0.2	3,326	0.01%
2023/04/13	0	0.00	6	58.90	58.90	-6	3,246	-0.18%
2023/04/12	2	59.40	3.1	59.67	59.30	-1.1	3,205	-0.03%
2023/04/11	1	58.00	0	0.00	58.00	1	3,061	0.03%
2023/03/30	1	58.00	0	0.00	57.70	1	2,953	0.03%
2023/03/28	0	0.00	1	57.20	57.40	-1	2,912	-0.03%
2023/03/27	2	59.30	5	59.06	58.20	-3	2,845	-0.11%
2023/03/24	2.1	57.92	1	57.40	58.90	1.1	2,787	0.04%
2023/03/23	0	0.00	1	57.10	57.20	-1	2,719	-0.04%
2023/03/22	1	57.30	5	56.74	57.60	-4	2,662	-0.15%
2023/03/21	4	55.93	3	55.47	55.70	1	2,579	0.04%
2023/03/20	5	53.80	2	54.35	54.20	3	2,461	0.12%
2023/03/17	1	52.40	0	0.00	53.30	1	2,413	0.04%
2023/03/16	3	51.10	0	0.00	52.00	3	2,357	0.13%
2023/03/15	8	52.83	0	0.00	52.00	8	2,298	0.35%
2023/03/08	4.2	53.61	1	52.90	53.50	3.2	2,067	0.16%
2023/03/07	1.2	53.03	1	53.40	53.50	0.2	2,023	0.01%
2023/03/06	3.2	54.00	2	53.45	53.90	1.2	1,952	0.06%
2023/03/03	62	52.60	0	0.00	52.50	62	1,877	3.30%
2023/03/02	9	51.00	0	0.00	51.20	9	1,785	0.50%
2023/03/01	1	49.65	3	50.50	50.60	-2	1,728	-0.12%
2023/02/23	1	50.00	1	49.25	50.00	0	1,577	0.00%
2023/02/22	0.1	49.55	0	0.00	49.50	0.1	1,512	0.01%
2023/02/21	0	0.00	2	48.40	48.60	-2	1,458	-0.14%
2023/02/20	0	0.00	3	48.10	48.05	-3	1,440	-0.21%
2023/02/16	2	47.55	0	0.00	47.55	2	1,411	0.14%
2023/02/14	0	0.00	3	47.85	47.85	-3	1,329	-0.23%
2023/02/13	1	47.65	0	0.00	47.85	1	1,314	0.08%
2023/02/10	2	47.78	5	46.70	47.00	-3	1,293	-0.23%
2023/02/09	0	0.00	1	47.20	47.30	-1	1,228	-0.08%
2023/02/08	2.1	47.06	2	46.93	46.70	0.1	1,176	0.01%
2023/02/07	3	45.75	0	0.00	46.15	3	1,104	0.27%
2023/02/06	0	0.00	5	46.28	46.15	-5	1,077	-0.46%
2023/02/03	4	44.95	0	0.00	44.95	4	981	0.41%
2023/02/02	0	0.00	2	45.00	44.75	-2	948	-0.21%
2023/02/01	3	44.85	0	0.00	44.75	3	918	0.33%
2023/01/31	1	44.75	0	0.00	44.60	1	897	0.11%
2023/01/17	0	0.00	1	43.00	43.05	-1	811	-0.12%
2023/01/13	2	42.80	3	42.88	42.85	-1	781	-0.13%
2023/01/12	2	42.63	1	42.80	42.70	1	744	0.13%
2022/12/21	0.1	40.10	0	0.00	39.95	0.1	790	0.01%
2022/12/14	0	0.00	3	42.00	41.85	-3	824	-0.36%
2022/12/01	0.7	41.25	0	0.00	41.05	0.7	826	0.08%
2022/11/30	1.1	41.05	0	0.00	40.95	1.1	861	0.13%
2022/11/29	0.1	40.40	0	0.00	41.05	0.1	887	0.01%
2022/11/24	0.1	40.25	0	0.00	40.10	0.1	1,071	0.01%
2022/11/09	0.1	39.90	0	0.00	40.00	0.1	1,386	0.01%
2022/11/08	0.3	39.92	5	39.60	39.50	-4.7	1,382	-0.34%
2022/11/07	0.2	39.28	0	0.00	38.90	0.2	1,381	0.01%
2022/11/04	0.1	39.05	3	38.85	38.85	-2.9	1,394	-0.21%
2022/11/03	0.1	38.90	0	0.00	38.80	0.1	1,402	0.01%
2022/10/28	0.1	37.70	0	0.00	37.40	0.1	1,564	0.01%
2022/10/26	0.1	37.35	0	0.00	37.20	0.1	1,672	0.01%
2022/10/17	1	37.10	0	0.00	37.35	1	1,880	0.05%
2022/10/13	3	36.90	0	0.00	37.20	3	1,913	0.16%
2022/10/04	3	38.00	0	0.00	38.25	3	2,031	0.15%
2022/10/03	0	0.00	1	37.20	37.30	-1	2,065	-0.05%
2022/09/30	1	37.05	0	0.00	37.80	1	2,240	0.04%
2022/09/23	1	39.65	0	0.00	39.60	1	2,359	0.04%
2022/09/22	1	40.80	3	40.88	41.00	-2	2,329	-0.09%
2022/09/21	0.1	41.35	0	0.00	41.05	0.1	2,323	0.00%
2022/09/19	0.1	41.00	0	0.00	40.85	0.1	2,311	0.00%
2022/09/07	5	40.90	0	0.00	41.00	5	2,287	0.22%
2022/09/06	0.1	41.00	0	0.00	40.85	0.1	2,276	0.00%
2022/09/05	1	43.00	0	0.00	42.50	1	2,230	0.04%
2022/09/02	4	44.18	4	43.40	43.40	0	2,203	0.00%
2022/08/31	0	0.00	1	44.20	44.30	-1	2,105	-0.05%
2022/08/30	3	44.03	1	44.60	44.65	2	2,008	0.10%
2022/08/18	0	41.80	0	0.00	41.95	0	1,715	0.00%
2022/08/11	1	41.35	3	41.30	41.15	-2	1,653	-0.12%
2022/08/09	0.2	41.00	3	41.70	40.90	-2.8	1,640	-0.17%
2022/08/08	1	42.45	4	42.95	42.45	-3	1,584	-0.19%
2022/08/05	0	0.00	2	42.43	42.95	-2	1,562	-0.13%
2022/08/04	1	40.90	2	41.23	41.55	-1	1,514	-0.07%
2022/08/03	0.1	41.00	3	41.00	41.30	-2.9	1,489	-0.20%
2022/08/02	0	0.00	19	41.66	41.85	-19	1,464	-1.30%
2022/08/01	2	41.35	2	41.45	41.50	0	1,415	0.00%
2022/07/29	0.1	41.00	0	0.00	41.05	0.1	1,405	0.01%
2022/07/28	0	0.00	1	41.00	40.65	-1	1,394	-0.07%
2022/07/27	1.1	41.13	0	0.00	41.25	1.1	1,384	0.08%
2022/07/26	0	0.00	1	40.55	40.95	-1	1,344	-0.07%
2022/07/25	5	40.05	1	40.70	40.60	4	1,321	0.30%
2022/07/22	0	0.00	10	42.18	42.25	-10	1,275	-0.78%
2022/07/21	1	41.45	2	41.58	41.85	-1	1,243	-0.08%
2022/07/20	3	42.23	1	42.75	41.60	2	1,229	0.16%
2022/07/19	1	41.80	8	41.43	42.30	-7	1,197	-0.58%
2022/07/18	5	41.30	0	0.00	41.20	5	1,154	0.43%
2022/07/15	3	40.83	2	41.18	40.80	1	1,135	0.09%
2022/07/14	2	40.25	2	41.10	41.20	0	1,117	0.00%
2022/07/13	5	40.60	0	0.00	40.40	5	1,081	0.46%
2022/07/11	2	40.80	1	40.40	40.80	1	1,055	0.09%
2022/07/08	3	40.85	12	40.56	40.75	-9	1,023	-0.88%
2022/07/06	0	0.00	0	36.60	37.10	0	725	0.00%
2022/07/04	5	36.15	0	0.00	35.90	5	743	0.67%
2022/07/01	1	37.05	13	36.93	36.20	-12	765	-1.57%
2022/06/30	0	0.00	2	37.25	37.15	-2	765	-0.26%
2022/06/14	3	38.90	0	0.00	39.05	3	1,042	0.29%
2022/06/08	1	39.75	0	0.00	39.75	1	1,076	0.09%
2022/06/07	2	39.60	0	0.00	39.55	2	1,083	0.18%
2022/06/06	0	0.00	1	39.10	38.90	-1	1,080	-0.09%
2022/06/02	4	39.50	0	0.00	39.30	4	1,112	0.36%
2022/05/13	1	37.45	0	0.00	37.50	1	1,404	0.07%
2022/05/12	0	0.00	2	37.65	37.05	-2	1,422	-0.14%
2022/05/10	4	37.64	0	0.00	38.20	4	1,474	0.27%
2022/05/09	6	38.30	0	0.00	38.15	6	1,485	0.40%
2022/05/05	3	41.02	2	40.55	40.65	1	1,509	0.07%
2022/05/04	2	40.80	0	0.00	40.75	2	1,519	0.13%
2022/05/03	1	39.60	0	0.00	39.80	1	1,532	0.07%
2022/04/29	1	39.90	0	0.00	39.80	1	1,561	0.06%
2022/04/25	1	40.40	0	0.00	40.40	1	1,604	0.06%
2022/04/21	1	41.70	2	41.70	41.55	-1	1,659	-0.06%
2022/04/18	3	40.77	1	41.20	40.90	2	1,725	0.12%
2022/04/15	2	41.53	3	41.60	41.65	-1	1,736	-0.06%
2022/04/11	0	0.00	1	41.80	41.05	-1	1,943	-0.05%
2022/04/08	1	41.95	0	0.00	41.90	1	2,027	0.05%
2022/04/07	4	42.70	3	42.50	42.10	1	2,111	0.05%
2022/03/31	1	43.95	0	0.00	44.00	1	2,665	0.04%
2022/03/30	2	44.30	0	0.00	44.30	2	2,684	0.07%
2022/03/28	2	44.03	0	0.00	44.55	2	2,753	0.07%
2022/03/25	2	44.53	0	0.00	44.60	2	2,776	0.07%
2022/03/24	1	44.65	0	0.00	44.90	1	2,830	0.04%
2022/03/23	8	42.80	0	0.00	42.95	8	2,858	0.28%
2022/03/22	2	42.95	0	0.00	43.25	2	2,929	0.07%
2022/03/18	0	0.00	5	42.86	43.00	-5	3,259	-0.15%
2022/03/17	0	0.00	1	42.95	42.95	-1	3,368	-0.03%
2022/03/09	3	42.20	1	42.25	42.25	2	3,826	0.05%
2022/03/02	1	45.05	1	45.50	45.75	0	3,973	0.00%
2022/02/22	3	46.58	0	0.00	46.45	3	3,944	0.08%
2022/02/21	6	47.13	0	0.00	47.00	6	3,930	0.15%
2022/01/17	0	0.00	2	45.20	45.10	-2	4,157	-0.05%
2022/01/13	0	0.00	1	44.45	44.60	-1	4,109	-0.02%
2022/01/10	10	45.48	0	0.00	45.55	10	4,082	0.24%
2022/01/06	0	0.00	3	45.83	46.05	-3	4,001	-0.07%
2022/01/05	0	0.00	1	47.79	46.85	-1	3,927	-0.03%
2022/01/04	2	47.18	0	0.00	47.25	2	3,879	0.05%
2022/01/03	0	0.00	1	47.80	47.30	-1	3,834	-0.03%
2021/12/30	2	49.25	4	49.73	48.65	-2	3,768	-0.05%
2021/12/29	1	49.40	1	48.65	48.85	0	3,661	0.00%
2021/12/28	2	48.78	2	49.40	49.40	0	3,606	0.00%
2021/12/27	5	48.50	4	48.28	49.10	1	3,453	0.03%
2021/12/24	0	46.25	0	0.00	46.45	0	3,066	0.00%
2021/12/23	5	46.38	0	0.00	46.35	5	3,029	0.17%
2021/12/21	0	0.00	2	45.90	46.05	-2	2,936	-0.07%
2021/12/20	1	45.60	2	45.83	45.85	-1	2,898	-0.03%
2021/12/17	3	45.03	12	44.98	45.00	-9	2,803	-0.32%
2021/12/16	23	46.46	21	46.47	45.90	2	2,713	0.07%
2021/12/15	14	46.14	1	46.25	46.20	13	2,596	0.50%
2021/12/13	0	0.00	5	44.47	44.80	-5	2,210	-0.23%
2021/12/10	5	43.51	56	45.01	45.00	-51	2,094	-2.44%
2021/12/09	1	43.25	1	42.90	42.80	0	1,918	0.00%
2021/12/08	1	43.65	3	43.00	42.80	-2	1,882	-0.11%
2021/12/07	6	43.47	0	0.00	43.15	6	1,834	0.33%
2021/12/06	1	43.55	1	42.95	43.50	0	1,775	0.00%
2021/12/03	0	0.00	10	44.00	42.90	-10	1,709	-0.59%
2021/12/01	2	40.58	1	41.05	41.00	1	1,507	0.07%
2021/11/26	6	39.10	0	0.00	39.15	6	1,346	0.45%
2021/11/24	9	39.79	0	0.00	39.90	9	1,319	0.68%
2021/11/22	0	0.00	2	40.50	40.40	-2	1,302	-0.15%
2021/11/18	5	39.60	0	39.90	39.60	5	1,248	0.40%
2021/11/15	2	39.50	0	0.00	39.55	2	1,202	0.17%
2021/11/11	8	40.39	12	40.70	41.15	-4	1,117	-0.36%
2021/11/10	4	39.98	0	0.00	39.25	4	1,050	0.38%
2021/11/09	4	40.23	0	0.00	40.05	4	1,006	0.40%
2021/11/02	0	0.00	30	39.30	39.05	-30	823	-3.64%
2021/10/28	30	39.65	0	0.00	38.85	30	769	3.90%
2021/10/25	0	38.30	0	0.00	38.00	0	684	0.00%
2021/10/20	0	0.00	2	37.50	38.40	-2	679	-0.29%
2021/10/19	0	0.00	10	37.15	37.20	-10	648	-1.54%
2021/10/18	0	37.25	0	0.00	37.00	0	651	0.00%
2021/10/14	0	0.00	1	37.10	36.95	-1	670	-0.15%
2021/10/13	0	0.00	6	36.73	36.90	-6	682	-0.88%
2021/10/08	6	37.40	0	0.00	37.25	6	696	0.86%
2021/10/04	0	35.30	0	0.00	34.70	0	747	0.00%
2021/09/09	0	0.00	1	35.35	35.40	-1	1,132	-0.09%
2021/09/03	0	0.00	1	37.10	37.05	-1	1,220	-0.08%
2021/09/02	1	37.30	0	0.00	37.25	1	1,224	0.08%
2021/08/23	1	36.15	0	0.00	36.10	1	1,539	0.06%
2021/08/09	1	37.50	0	0.00	37.15	1	1,819	0.05%
2021/08/06	0	0.00	1	37.30	37.15	-1	1,861	-0.05%
2021/07/22	0	0.00	5	38.00	37.80	-5	3,609	-0.14%
2021/07/12	1	37.90	0	0.00	38.00	1	5,161	0.02%
2021/07/08	1	38.30	0	0.00	38.30	1	5,300	0.02%
2021/07/07	0	0.00	5	39.65	39.50	-5	5,324	-0.09%
2021/07/05	0	0.00	1	40.25	40.30	-1	5,836	-0.02%
2021/07/02	5	39.70	0	0.00	39.65	5	6,078	0.08%
2021/06/28	0	0.00	1	40.20	40.15	-1	6,499	-0.02%
2021/06/23	0	0.00	1	40.00	39.95	-1	6,678	-0.01%
2021/06/22	1	39.90	0	0.00	39.60	1	6,746	0.01%
2021/06/16	1	42.00	1	40.95	41.00	0	6,829	0.00%
2021/06/09	0	0.00	1	39.55	39.50	-1	6,842	-0.01%
2021/06/02	10	41.25	2	41.50	41.50	8	6,834	0.12%
2021/06/01	13	41.49	2	42.00	42.95	11	6,761	0.16%
2021/05/27	0	0.00	2	40.05	40.00	-2	6,728	-0.03%
2021/05/26	0	0.00	2	40.13	40.30	-2	6,754	-0.03%
2021/05/25	3	40.38	0	0.00	40.25	3	6,811	0.04%
2021/05/24	1	39.60	3	39.40	39.40	-2	7,005	-0.03%
2021/05/21	3	38.85	0	0.00	39.70	3	7,218	0.04%
2021/05/14	10	38.70	0	0.00	38.50	10	7,172	0.14%
2021/05/12	3	38.90	108	37.59	38.80	-105	7,061	-1.49%	大賣/鉅額交易
2021/05/11	0	0.00	4	42.93	41.50	-4	6,932	-0.06%
2021/05/07	4	45.85	0	0.00	46.15	4	6,793	0.06%
2021/05/06	1	45.20	1	45.65	45.45	0	6,772	0.00%
2021/05/05	0	0.00	2	46.80	45.85	-2	6,641	-0.03%
2021/05/04	0	0.00	1	47.85	46.90	-1	6,655	-0.02%
2021/05/03	4	52.08	5	53.00	50.60	-1	6,480	-0.02%
2021/04/29	6	53.28	21	53.72	54.00	-15	6,268	-0.24%
2021/04/27	40	52.50	40	52.46	52.90	0	5,973	0.00%
2021/04/26	0	0.00	3	50.87	51.30	-3	5,286	-0.06%
2021/04/23	0	0.00	1	47.00	46.70	-1	5,025	-0.02%
2021/04/22	3	48.22	9	47.64	47.40	-6	4,985	-0.12%
2021/04/21	3	48.50	3	48.57	48.10	0	4,755	0.00%
2021/04/19	0	0.00	8	44.75	45.00	-8	4,541	-0.18%
2021/04/16	0	0.00	1	45.70	45.45	-1	4,530	-0.02%
2021/04/15	1	44.85	0	0.00	45.65	1	4,546	0.02%
2021/04/14	2	44.25	1	45.05	44.60	1	4,524	0.02%
2021/04/12	1	48.10	0	0.00	47.85	1	4,439	0.02%
2021/04/09	22	47.44	0	0.00	47.00	22	4,321	0.51%
2021/04/08	1	45.55	8	47.61	47.95	-7	3,936	-0.18%
2021/04/07	0	0.00	22	42.60	43.60	-22	3,677	-0.60%
2021/04/06	0	0.00	10	42.62	42.60	-10	3,617	-0.28%
2021/04/01	45	45.17	31	44.33	43.00	14	3,565	0.39%
2021/03/31	0	0.00	2	42.40	42.60	-2	3,299	-0.06%
2021/03/29	0	0.00	1	41.55	41.50	-1	3,283	-0.03%
2021/03/25	0	0.00	9	41.17	40.65	-9	3,407	-0.26%
2021/03/18	0	0.00	15	40.47	40.25	-15	3,315	-0.45%
2021/03/17	0	0.00	16	40.29	40.15	-16	3,410	-0.47%
2021/03/16	0	0.00	15	40.12	40.00	-15	3,691	-0.41%
2021/03/09	0	0.00	0	38.60	38.85	0	3,828	0.00%
2021/03/05	0	0.00	5	38.50	38.50	-5	3,848	-0.13%
2021/03/04	1	38.95	0	0.00	38.80	1	3,866	0.03%
2021/03/02	10	39.80	0	0.00	39.20	10	3,861	0.26%
2021/02/26	1	40.20	0	0.00	40.35	1	3,836	0.03%
2021/02/25	0	0.00	4	40.88	40.25	-4	3,854	-0.10%
2021/02/24	40	41.73	2	42.63	40.65	38	3,851	0.99%
2021/02/23	0	0.00	9	40.18	43.50	-9	3,745	-0.24%
2021/02/22	1	39.55	0	0.00	39.55	1	3,669	0.03%
2021/02/19	0	0.00	7	39.21	39.40	-7	3,735	-0.19%
2021/02/17	1	37.95	0	0.00	38.35	1	3,821	0.03%
2021/02/04	2	37.90	0	0.00	37.95	2	3,987	0.05%
2021/02/03	4	37.96	0	0.00	37.95	4	4,001	0.10%
2021/02/02	1	38.00	0	0.00	38.00	1	4,051	0.02%
2021/02/01	1	38.20	0	0.00	38.20	1	4,040	0.02%
2021/01/29	1	39.20	0	0.00	38.35	1	4,041	0.02%
2021/01/28	2	40.10	0	0.00	39.05	2	4,029	0.05%
2021/01/26	0	0.00	1	40.10	39.40	-1	3,960	-0.03%
2021/01/25	1	38.80	0	0.00	39.30	1	3,879	0.03%
2021/01/22	0	0.00	3	39.77	39.85	-3	3,840	-0.08%
2021/01/21	1	39.00	2	40.05	39.95	-1	3,807	-0.03%
2021/01/20	7	39.22	13	40.00	39.00	-6	3,713	-0.16%
2021/01/18	1	37.00	5	38.10	38.10	-4	3,471	-0.12%
2021/01/11	5	38.12	2	38.30	38.05	3	3,405	0.09%
2021/01/08	1	38.65	3	38.40	38.65	-2	3,397	-0.06%
2021/01/06	6	39.56	10	39.30	39.10	-4	3,407	-0.12%
2021/01/05	10	39.65	1	39.60	39.95	9	3,387	0.27%
2021/01/04	1	38.45	0	0.00	38.45	1	3,346	0.03%
2020/12/31	5	38.90	0	0.00	38.90	5	3,376	0.15%
2020/12/30	3	38.90	0	0.00	38.90	3	3,372	0.09%
2020/12/25	0	0.00	5	39.25	39.10	-5	3,359	-0.15%
2020/12/24	0	0.00	2	38.95	38.85	-2	3,353	-0.06%
2020/12/23	3	38.70	11	38.95	39.05	-8	3,336	-0.24%
2020/12/22	14	38.05	4	39.73	37.60	10	3,260	0.31%
2020/12/18	1	39.30	1	39.15	38.90	0	3,096	0.00%
2020/12/15	1	39.05	0	0.00	39.00	1	3,211	0.03%
2020/12/14	3	40.20	2	40.20	40.20	1	3,235	0.03%
2020/12/11	3	40.35	6	40.06	39.70	-3	3,239	-0.09%
2020/12/10	4	41.13	6	41.22	41.50	-2	3,150	-0.06%
2020/12/09	0	0.00	5	39.40	40.25	-5	2,888	-0.17%
2020/12/08	5	38.00	0	0.00	37.95	5	2,914	0.17%
2020/12/03	0	0.00	4	39.00	38.55	-4	3,028	-0.13%
2020/12/02	7	38.77	3	38.65	38.55	4	3,094	0.13%
2020/12/01	0	0.00	1	38.85	38.80	-1	3,166	-0.03%
2020/11/30	1	39.10	4	39.20	39.50	-3	3,244	-0.09%
2020/11/27	0	0.00	8	38.69	38.75	-8	3,330	-0.24%
2020/11/26	7	38.61	3	38.60	38.60	4	3,480	0.11%
2020/11/25	0	0.00	5	39.25	38.50	-5	3,684	-0.14%
2020/11/24	7	38.73	0	0.00	38.45	7	3,766	0.19%
2020/11/23	5	39.18	10	39.36	38.80	-5	3,884	-0.13%
2020/11/20	2	39.05	2	39.45	39.45	0	4,026	0.00%
2020/11/19	14	38.64	13	38.71	39.55	1	4,407	0.02%
2020/11/18	1	36.55	9	37.63	38.00	-8	4,841	-0.17%
2020/11/17	7	36.14	0	0.00	36.10	7	5,086	0.14%
2020/11/13	1	38.30	1	37.90	38.00	0	5,769	0.00%
2020/11/12	1	38.25	11	38.35	38.20	-10	5,849	-0.17%
2020/11/11	1	37.35	1	37.25	37.25	0	5,701	0.00%
2020/11/10	0	0.00	5	37.35	37.20	-5	5,700	-0.09%
2020/11/05	0	0.00	5	36.75	37.00	-5	5,730	-0.09%
2020/11/02	0	0.00	1	35.75	35.30	-1	5,817	-0.02%
2020/10/23	2	37.03	4	36.93	36.95	-2	6,297	-0.03%
2020/10/22	7	36.67	4	36.69	36.80	3	6,337	0.05%
2020/10/21	1	37.20	1	36.90	36.70	0	6,370	0.00%
2020/10/16	5	36.00	0	0.00	36.00	5	6,449	0.08%
2020/10/15	1	36.90	0	0.00	36.70	1	6,454	0.02%
2020/10/13	0	0.00	4	37.43	38.00	-4	6,484	-0.06%
2020/10/12	0	0.00	50	36.54	36.45	-50	6,496	-0.77%
2020/10/08	10	37.90	1	37.80	37.00	9	6,540	0.14%
2020/09/25	7	35.16	1	37.00	35.05	6	6,999	0.09%
2020/09/24	0	0.00	1	37.00	36.50	-1	7,014	-0.01%
2020/09/23	4	37.56	2	37.55	37.45	2	7,053	0.03%
2020/09/21	5	38.29	0	0.00	37.95	5	7,059	0.07%
2020/09/17	1	38.50	0	0.00	38.55	1	7,215	0.01%
2020/09/16	2	39.45	0	0.00	39.00	2	7,713	0.03%
2020/09/15	1	39.60	2	39.90	39.45	-1	7,729	-0.01%
2020/09/11	9	40.21	0	0.00	39.30	9	7,851	0.11%
2020/09/09	2	39.58	2	39.95	40.00	0	8,010	0.00%
2020/09/04	8	41.22	0	0.00	41.60	8	9,341	0.09%
2020/09/03	7	41.64	2.1	43.01	41.65	4.9	9,317	0.05%
2020/09/02	7	42.47	4	42.94	43.00	3	9,204	0.03%
2020/09/01	83	42.65	3	42.68	42.45	80	9,089	0.88%
2020/08/31	12	41.78	12	42.78	43.90	0	8,929	0.00%
2020/08/28	45	42.10	3	41.98	41.00	42	8,733	0.48%
2020/08/27	21	42.82	2	42.35	42.80	19	8,647	0.22%
2020/08/26	19.1	42.59	21	42.77	43.50	-1.9	8,502	-0.02%
2020/08/25	33	42.19	4	42.50	43.10	29	8,357	0.35%
2020/08/24	5	41.85	50	41.65	42.95	-45	7,871	-0.57%
2020/08/21	29	37.99	10	38.83	39.05	19	7,301	0.26%
2020/08/20	63	36.99	55	36.67	35.50	8	6,979	0.11%
2020/08/19	0	0.00	1	35.00	36.05	-1	6,532	-0.02%
2020/08/18	0	0.00	7	34.52	34.65	-7	6,278	-0.11%
2020/08/17	15	33.35	0	0.00	33.45	15	6,175	0.24%
2020/08/14	0	0.00	3	33.10	33.20	-3	6,181	-0.05%
2020/08/13	25	34.03	20	33.25	33.20	5	6,184	0.08%
2020/08/12	1	33.80	0	0.00	33.80	1	6,205	0.02%
2020/08/06	11	34.59	0	0.00	34.65	11	6,272	0.18%
2020/08/05	7	35.22	0	0.00	35.30	7	6,262	0.11%
2020/08/04	12	36.04	5	36.00	35.85	7	6,249	0.11%
2020/08/03	3	36.00	6	36.00	36.00	-3	6,015	-0.05%
2020/07/30	0	0.00	1	32.90	32.90	-1	6,048	-0.02%
2020/07/27	1	31.50	0	0.00	31.50	1	6,178	0.02%
2020/07/24	1	32.50	2	32.70	32.65	-1	6,503	-0.02%
2020/07/23	1	33.90	0.5	33.90	33.90	0.5	6,700	0.01%
2020/07/21	0	0.00	1	33.20	33.20	-1	6,661	-0.02%
2020/07/20	0	0.00	1	31.85	32.30	-1	6,638	-0.02%
2020/07/17	5	32.59	0	0.00	32.20	5	6,611	0.08%
2020/07/16	3	33.55	7	33.87	33.45	-4	6,587	-0.06%
2020/07/15	3	35.35	0	0.00	35.35	3	6,546	0.05%
2020/07/13	0	0.00	5	35.60	35.75	-5	6,478	-0.08%
2020/07/10	2	34.75	1	36.30	34.70	1	6,414	0.02%
2020/07/09	0	0.00	5	35.80	35.65	-5	6,335	-0.08%
2020/07/08	2	34.83	9	34.95	34.75	-7	6,228	-0.11%
2020/07/07	8	34.93	2	34.95	34.55	6	6,208	0.10%
2020/07/06	0	0.00	6	34.75	34.90	-6	6,274	-0.10%
2020/07/03	0	0.00	1	34.50	34.50	-1	6,281	-0.02%
2020/07/02	3	34.15	1	33.65	34.15	2	6,238	0.03%
2020/07/01	7	33.85	0	0.00	33.75	7	6,197	0.11%
2020/06/30	0	0.00	1	33.95	33.95	-1	6,164	-0.02%
2020/06/29	7	33.29	0	0.00	33.75	7	6,150	0.11%
2020/06/24	17	33.68	0	0.00	33.60	17	6,046	0.28%
2020/06/23	34	34.68	5	34.86	34.50	29	5,946	0.49%
2020/06/19	0	0.00	2	30.65	30.65	-2	5,376	-0.04%
2020/06/18	4	27.40	16	26.98	27.90	-12	5,373	-0.22%
2020/06/17	0	0.00	7	26.00	26.25	-7	5,211	-0.13%
2020/06/16	3	25.10	6	25.22	25.60	-3	5,102	-0.06%
2020/06/15	3	23.97	3	24.08	24.00	0	4,913	0.00%
2020/06/12	15	26.35	0	0.00	26.30	15	4,498	0.33%
2020/06/11	6	26.74	28	27.26	27.30	-22	4,282	-0.51%
2020/06/10	5	26.05	0	0.00	26.05	5	3,449	0.14%
2020/06/08	5	32.10	0	0.00	32.10	5	3,506	0.14%
2020/06/04	6	35.54	71	35.60	35.50	-65	3,538	-1.84%
2020/06/02	1	35.80	0	0.00	35.20	1	3,510	0.03%
2020/06/01	1	35.90	0	0.00	35.85	1	3,489	0.03%
2020/05/28	0	0.00	1	35.05	34.50	-1	3,414	-0.03%
2020/05/26	2	35.15	0	0.00	35.45	2	3,419	0.06%
2020/05/22	0	0.00	0.2	34.65	34.15	-0.2	3,306	-0.01%
2020/05/21	0	0.00	4	35.03	34.95	-4	3,311	-0.12%
2020/05/19	5	34.05	0	0.00	34.00	5	3,292	0.15%
2020/05/18	0	0.00	5	34.00	33.85	-5	3,268	-0.15%
2020/05/15	7	35.43	9	35.46	34.70	-2	3,301	-0.06%
2020/05/14	3	36.37	13	35.38	35.10	-10	3,294	-0.30%
2020/05/13	0	0.00	3	34.82	34.75	-3	3,204	-0.09%
2020/05/12	0	0.00	3	35.00	34.85	-3	3,219	-0.09%
2020/05/11	0	0.00	12	34.64	34.50	-12	3,219	-0.37%
2020/05/08	1	35.90	14	35.70	35.35	-13	3,171	-0.41%
2020/05/07	7	35.99	8	35.68	35.60	-1	3,152	-0.03%
2020/05/06	15	36.60	12	35.96	35.40	3	3,159	0.09%
2020/05/05	13	35.63	10	35.21	36.10	3	3,052	0.10%
2020/05/04	8	34.93	4	35.33	35.55	4	3,019	0.13%
2020/04/30	8	35.76	2	35.85	35.35	6	2,980	0.20%
2020/04/29	8	36.91	10	36.85	36.20	-2	2,924	-0.07%
2020/04/28	7	32.93	7	34.91	35.00	0	2,631	0.00%
2020/04/24	1	31.80	5	31.68	31.70	-4	2,484	-0.16%
2020/04/23	3	31.60	0	0.00	31.60	3	2,544	0.12%
2020/04/22	3	30.30	4	30.80	31.85	-1	2,628	-0.04%
2020/04/17	3	31.87	0	0.00	31.80	3	3,058	0.10%
2020/04/16	2	32.45	0	0.00	32.45	2	3,128	0.06%
2020/04/15	4	31.73	3	31.65	31.80	1	3,308	0.03%
2020/04/10	0	0.00	5	31.16	31.45	-5	3,713	-0.13%
2020/04/09	4	31.88	0	0.00	30.80	4	3,728	0.11%
2020/04/08	0	0.00	1	30.05	30.30	-1	3,630	-0.03%
2020/04/07	0	0.00	2	28.60	28.75	-2	3,574	-0.06%
2020/04/01	2	27.40	1	27.10	27.35	1	3,818	0.03%
2020/03/31	1	26.70	0	0.00	27.00	1	3,816	0.03%
2020/03/27	0	0.00	1	26.30	25.60	-1	3,776	-0.03%
2020/03/26	1	25.55	0	0.00	25.50	1	3,773	0.03%
2020/03/20	1	23.20	10	23.30	23.30	-9	3,727	-0.24%
2020/03/19	0	0.00	15	21.20	21.20	-15	3,730	-0.40%
2020/03/18	0	0.00	1	23.15	23.45	-1	3,724	-0.03%
2020/03/17	2	22.80	1	22.75	22.65	1	3,725	0.03%
2020/03/16	2	24.48	0	0.00	23.90	2	3,760	0.05%
2020/03/13	0	0.00	3	24.53	25.20	-3	3,744	-0.08%
2020/03/12	6	26.86	0	0.00	26.95	6	3,699	0.16%
2020/03/11	0	0.00	2	29.58	29.60	-2	3,667	-0.05%
2020/03/09	2	30.25	0	0.00	30.00	2	3,644	0.05%
2020/03/05	0	0.00	1	31.95	31.80	-1	3,723	-0.03%
2020/03/04	0	0.00	1	31.40	31.20	-1	3,785	-0.03%
2020/02/27	3	32.60	2	31.70	31.20	1	3,990	0.03%
2020/02/26	0	0.00	1	32.55	32.50	-1	3,992	-0.03%
2020/02/25	3	32.55	3	32.60	32.60	0	4,004	0.00%
2020/02/24	2	33.10	3	33.45	33.05	-1	3,996	-0.03%
2020/02/21	4	33.40	0	0.00	33.45	4	3,986	0.10%
2020/02/19	1	33.35	0	0.00	33.10	1	3,974	0.03%
2020/02/18	9	33.92	0	0.00	33.30	9	3,980	0.23%
2020/02/17	8	33.68	0	0.00	33.70	8	3,981	0.20%
2020/02/03	2	32.90	0	0.00	32.65	2	4,226	0.05%
2020/01/17	0	0.00	2	34.85	35.00	-2	4,515	-0.04%
2020/01/16	2	35.50	0	0.00	35.60	2	4,855	0.04%
2020/01/15	2	35.00	3	35.50	34.70	-1	5,171	-0.02%
2020/01/14	1	32.95	0.1	33.70	33.40	0.9	5,076	0.02%
2020/01/13	1	31.40	1	31.90	32.20	0	5,014	0.00%
2020/01/09	1	30.40	0	0.00	30.45	1	4,821	0.02%
2020/01/08	20	30.06	13	30.52	30.00	7	4,622	0.15%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	2	40.65	0	0.00	40.65	2	4,180	0.05%
2019/12/31	2	41.70	0	0.00	41.55	2	4,125	0.05%
2019/12/30	3	42.13	0	0.00	42.20	3	4,130	0.07%
2019/12/27	2.2	41.65	0	0.00	42.65	2.2	4,072	0.05%
2019/12/26	2	39.90	0	0.00	40.00	2	3,882	0.05%
2019/12/20	0	0.00	1	40.45	40.15	-1	3,941	-0.03%
2019/12/19	1	40.15	0	0.00	40.00	1	3,944	0.03%
2019/12/16	1	40.05	0	0.00	40.15	1	4,028	0.02%
2019/12/13	1	39.55	0	0.00	39.70	1	4,096	0.02%
2019/12/11	1	41.80	1	41.20	41.55	0	4,140	0.00%
2019/12/10	2	41.00	0	0.00	40.90	2	4,127	0.05%
2019/12/05	0	0.00	3	40.90	40.75	-3	4,350	-0.07%
2019/11/26	1	40.35	1	40.65	40.40	0	4,781	0.00%
2019/11/22	2	38.38	0	0.00	38.45	2	4,748	0.04%
2019/11/21	0	0.00	10	38.05	38.00	-10	4,772	-0.21%
2019/11/20	0	0.00	1	38.10	38.10	-1	4,817	-0.02%
2019/11/15	2	39.05	6	38.42	38.50	-4	5,139	-0.08%
2019/11/14	3	39.48	2	39.00	39.00	1	5,153	0.02%
2019/11/12	2	38.80	2	38.95	38.95	0	5,152	0.00%
2019/11/11	10	38.24	1	38.65	38.45	9	5,165	0.17%
2019/11/08	0	0.00	2.2	37.71	37.70	-2.2	5,118	-0.04%
2019/11/07	2	36.65	0	0.00	37.00	2	5,154	0.04%
2019/11/05	3	37.10	1	37.15	36.70	2	5,262	0.04%
2019/10/31	1	37.35	0	0.00	37.80	1	5,524	0.02%
2019/10/30	0	0.00	3	36.05	36.30	-3	5,454	-0.06%
2019/10/29	1	38.00	38	37.44	36.80	-37	5,455	-0.68%
2019/10/28	0	0.00	2	39.00	39.00	-2	5,473	-0.04%
2019/10/25	4	39.95	3	40.33	39.65	1	5,471	0.02%
2019/10/24	2	39.95	4	39.79	41.05	-2	5,478	-0.04%
2019/10/23	12	41.68	7	43.18	41.40	5	5,367	0.09%
2019/10/22	7	45.55	6	45.40	46.00	1	5,026	0.02%
2019/10/21	1	43.75	5	43.51	43.85	-4	4,938	-0.08%
2019/10/17	1	42.50	0	0.00	42.50	1	5,112	0.02%
2019/10/15	1	43.20	0	0.00	42.95	1	5,417	0.02%
2019/10/14	0	0.00	1	42.90	42.40	-1	5,622	-0.02%
2019/10/09	2	42.50	0	0.00	42.25	2	6,022	0.03%
2019/10/08	1	43.65	0	0.00	43.15	1	6,202	0.02%
2019/09/27	1	42.50	0	0.00	42.00	1	6,642	0.02%
2019/09/26	1	43.45	0	0.00	43.35	1	6,647	0.02%
2019/09/25	0	0.00	3	43.38	43.50	-3	6,703	-0.04%
2019/09/23	1	44.35	0	0.00	44.25	1	6,855	0.01%
2019/09/19	0	0.00	3	43.90	43.60	-3	6,915	-0.04%
2019/09/18	5	44.15	0	0.00	43.55	5	7,006	0.07%
2019/09/11	2	44.90	0	0.00	44.45	2	7,626	0.03%
2019/09/10	3	46.85	0	0.00	46.55	3	7,663	0.04%
2019/09/06	2	46.95	0	0.00	46.40	2	7,652	0.03%
2019/09/05	5	47.42	5	47.02	46.90	0	7,579	0.00%
2019/09/04	0	0.00	1	44.55	44.65	-1	7,246	-0.01%
2019/09/03	0	0.00	1	45.05	44.15	-1	7,304	-0.01%
2019/09/02	1	44.25	1	44.15	44.65	0	7,324	0.00%
2019/08/29	0	0.00	2	44.00	43.95	-2	7,358	-0.03%
2019/08/28	0	0.00	4	44.28	43.55	-4	7,402	-0.05%
2019/08/27	9	44.21	19	43.62	43.95	-10	7,480	-0.13%
2019/08/26	2	43.00	15	42.95	42.85	-13	7,664	-0.17%
2019/08/23	1	44.15	1	43.85	44.10	0	7,698	0.00%
2019/08/22	2	44.80	0	0.00	43.65	2	7,756	0.03%
2019/08/21	0	0.00	1	44.55	44.70	-1	7,866	-0.01%
2019/08/20	0	0.00	6	43.87	44.00	-6	7,865	-0.08%
2019/08/19	1	43.00	0	0.00	42.95	1	7,868	0.01%
2019/08/16	25	42.80	0	0.00	42.40	25	7,938	0.31%
2019/08/15	0	0.00	3	41.20	41.55	-3	7,967	-0.04%
2019/08/13	5	41.80	0	0.00	41.60	5	8,439	0.06%
2019/08/12	6	42.45	5	42.90	42.45	1	8,650	0.01%
2019/08/02	3	43.23	0	0.00	42.80	3	9,501	0.03%
2019/07/31	1	45.55	1	46.25	46.40	0	9,604	0.00%
2019/07/30	3	45.67	1	48.85	45.90	2	9,658	0.02%
2019/07/29	1	48.30	0	0.00	48.60	1	9,590	0.01%
2019/07/26	0	0.00	12	49.18	49.15	-12	9,597	-0.13%
2019/07/25	32	48.63	4	49.18	48.70	28	9,792	0.29%
2019/07/24	10	47.25	0	0.00	47.10	10	9,714	0.10%
2019/07/22	1	46.30	0	0.00	47.95	1	9,989	0.01%
2019/07/19	0	0.00	24	46.82	46.00	-24	9,961	-0.24%
2019/07/18	2	46.75	37	47.79	46.10	-35	10,043	-0.35%
2019/07/17	16	48.48	159	48.90	48.45	-143	10,097	-1.42%	大賣/鉅額交易
2019/07/16	49	48.96	6	49.30	48.40	43	10,083	0.43%
2019/07/15	191	50.09	13	49.01	50.30	178	10,169	1.75%	大買/鉅額交易
2019/07/12	4	45.89	3	46.27	45.80	1	10,249	0.01%
2019/07/11	3	44.98	4	45.28	45.15	-1	10,490	-0.01%
2019/07/10	1	43.30	0	0.00	43.35	1	10,518	0.01%
2019/07/04	0	0.00	5	44.60	44.40	-5	11,689	-0.04%
2019/07/01	1	45.25	1	45.05	44.85	0	11,777	0.00%
2019/06/28	2	44.30	9	43.97	44.05	-7	11,683	-0.06%
2019/06/27	2	44.30	0	0.00	43.80	2	11,795	0.02%
2019/06/26	1	43.50	1	43.40	43.80	0	12,025	0.00%
2019/06/25	0	0.00	2	44.75	43.60	-2	12,042	-0.02%
2019/06/24	2	43.48	0	0.00	43.85	2	11,977	0.02%
2019/06/21	2	45.60	60	45.89	44.20	-58	11,959	-0.48%
2019/06/20	62	44.63	4	42.96	44.70	58	11,764	0.49%
2019/06/19	8	40.66	10.2	41.35	41.20	-2.2	11,551	-0.02%
2019/06/18	5	40.30	2	40.50	39.45	3	11,472	0.03%
2019/06/17	2	40.30	0	0.00	40.45	2	11,408	0.02%
2019/06/14	1	42.60	0	0.00	41.70	1	11,385	0.01%
2019/06/10	0	0.00	1	42.75	43.50	-1	11,953	-0.01%
2019/06/05	2	42.40	2	43.60	42.40	0	12,111	0.00%
2019/06/04	1	42.40	0	0.00	42.40	1	12,182	0.01%
2019/05/31	5	43.13	6	42.29	42.80	-1	12,515	-0.01%
2019/05/30	0	0.00	31	40.62	40.85	-31	12,530	-0.25%
2019/05/29	6	39.92	0	0.00	40.10	6	12,587	0.05%
2019/05/28	27	41.16	1	41.25	41.15	26	12,585	0.21%
2019/05/22	1	42.90	0	0.00	41.95	1	12,597	0.01%
2019/05/21	6	42.20	8	42.54	43.20	-2	12,584	-0.02%
2019/05/20	4	41.95	3	43.10	41.25	1	12,428	0.01%
2019/05/17	5	45.65	2	47.50	44.00	3	12,155	0.02%
2019/05/16	13	49.15	9	50.19	47.60	4	11,976	0.03%
2019/05/15	10	50.50	5	50.35	49.85	5	11,898	0.04%
2019/05/14	18	51.28	19	51.46	52.40	-1	11,712	-0.01%
2019/05/10	1	52.80	0	0.00	51.40	1	11,760	0.01%
2019/05/09	3	53.53	2	52.00	52.40	1	11,801	0.01%
2019/05/08	3	54.83	3	55.30	53.90	0	11,664	0.00%
2019/05/07	2	53.15	2	54.10	54.30	0	11,520	0.00%
2019/05/06	5	53.50	10	53.15	52.20	-5	11,380	-0.04%
2019/05/03	9	55.19	6	55.62	54.70	3	11,257	0.03%
2019/05/02	38	57.04	36	56.41	55.70	2	11,136	0.02%
2019/04/30	1	56.80	0	0.00	56.80	1	10,804	0.01%
2019/04/29	10	54.54	10	53.29	52.00	0	10,578	0.00%
2019/04/26	3	52.67	9	52.79	54.00	-6	10,292	-0.06%
2019/04/25	7	54.99	4	55.60	54.00	3	10,127	0.03%
2019/04/24	5	54.52	4	54.90	55.50	1	10,022	0.01%
2019/04/23	3.2	54.69	4	54.60	54.00	-0.8	9,892	-0.01%
2019/04/22	5	56.58	1	57.90	57.70	4	9,728	0.04%
2019/04/19	14	59.26	19	58.03	58.00	-5	9,591	-0.05%
2019/04/18	9	56.80	20	56.57	56.10	-11	9,266	-0.12%
2019/04/17	37	56.20	33	56.79	52.70	4	8,770	0.05%
2019/04/16	19	53.42	16	53.72	54.10	3	8,323	0.04%
2019/04/15	20	50.67	64	50.69	51.50	-44	8,062	-0.55%
2019/04/12	22	48.08	25	48.38	48.15	-3	7,662	-0.04%
2019/04/11	12	47.60	21	47.61	47.90	-9	7,218	-0.12%
2019/04/10	29	43.11	31	43.12	43.55	-2	6,772	-0.03%
2019/04/09	8	42.37	20	43.09	41.65	-12	6,609	-0.18%
2019/04/08	10	43.00	4	43.44	42.60	6	6,517	0.09%
2019/04/03	0.2	42.65	2	42.95	42.65	-1.8	6,400	-0.03%
2019/04/02	1	41.50	20	41.78	41.30	-19	6,276	-0.30%
2019/04/01	79	41.28	21	41.59	41.30	58	6,208	0.93%
2019/03/29	46	41.72	8	40.78	41.55	38	6,042	0.63%
2019/03/28	1	38.40	0	0.00	38.20	1	5,735	0.02%
2019/03/27	1	39.20	4	39.20	39.30	-3	5,656	-0.05%
2019/03/26	0	0.00	1	40.40	39.80	-1	5,579	-0.02%
2019/03/25	8	39.52	0	0.00	39.15	8	5,495	0.15%
2019/03/21	2	43.10	2	42.65	42.80	0	5,244	0.00%
2019/03/20	0	0.00	6	42.44	42.85	-6	5,184	-0.12%
2019/03/19	1	41.70	0	0.00	41.40	1	5,081	0.02%
2019/03/18	6	41.32	2	41.83	41.35	4	5,023	0.08%
2019/03/15	7	41.84	35	42.29	42.25	-28	4,934	-0.57%
2019/03/14	25	43.14	1	45.20	42.40	24	4,768	0.50%
2019/03/13	3	47.30	0	0.00	47.00	3	4,369	0.07%
2019/03/12	2	45.35	4	46.55	47.70	-2	4,164	-0.05%
2019/03/11	33	46.30	3	44.87	45.30	30	3,984	0.75%
2019/03/08	12	45.45	13	45.72	45.55	-1	3,863	-0.03%
2019/03/07	2	44.33	0	0.00	45.30	2	3,677	0.05%
2019/03/06	3	44.77	6	45.15	44.25	-3	3,482	-0.09%
2019/03/05	16	43.72	2	43.38	43.10	14	3,144	0.45%
2019/03/04	0	0.00	15	48.03	47.00	-15	2,885	-0.52%
2019/02/27	0.1	46.70	0	0.00	46.80	0.1	2,746	0.00%
2019/02/26	5	43.30	0	0.00	45.00	5	2,631	0.19%
2019/02/25	0	0.00	7	44.74	46.00	-7	2,486	-0.28%
2019/02/22	0	0.00	8	42.60	43.35	-8	2,327	-0.34%
2019/02/21	0	0.00	20	41.64	43.35	-20	2,188	-0.91%
2019/02/20	1	39.45	4	39.18	39.45	-3	2,014	-0.15%
2019/02/19	35	37.92	37	38.26	38.10	-2	1,915	-0.10%
2019/02/15	10	38.08	9	37.30	37.25	1	1,766	0.06%
2019/02/14	11	37.20	13	37.40	38.00	-2	1,693	-0.12%
2019/02/13	1	36.30	17	37.05	37.00	-16	1,549	-1.03%
2019/02/12	8	33.97	36	36.02	36.55	-28	1,324	-2.11%
2019/02/11	0	0.00	1	33.45	33.45	-1	730	-0.14%
2019/01/30	0	0.00	1	30.45	30.45	-1	665	-0.15%
2019/01/15	0	0.00	6	27.33	27.00	-6	413	-1.45%
2019/01/14	7	26.99	1	26.95	27.15	6	374	1.60%
2018/12/20	0	0.00	3	23.40	23.30	-3	335	-0.89%
2018/10/29	2	20.43	2	20.50	20.45	0	406	0.00%
2018/10/24	0	0.00	2	20.80	21.20	-2	423	-0.47%
2018/10/11	0	0.00	2	20.40	20.40	-2	455	-0.44%
2018/10/05	1	23.00	1	23.00	22.95	0	428	0.00%
2018/10/02	1	23.95	0	0.00	23.95	1	422	0.24%
2018/09/28	0	0.00	1	23.80	23.95	-1	435	-0.23%
2018/09/19	0	0.00	0	24.35	24.30	0	485	0.00%
2018/08/30	2	25.70	0	0.00	25.75	2	768	0.26%
2018/08/08	5	27.20	0	0.00	27.05	5	1,131	0.44%
2018/08/07	8	27.48	0	0.00	27.35	8	1,132	0.71%
2018/07/23	1	26.90	0	0.00	26.90	1	1,117	0.09%
2018/06/15	9	30.68	8	30.40	30.00	1	1,566	0.06%
2018/06/14	8	31.00	8	30.60	30.60	0	1,566	0.00%
2018/06/13	10	31.25	10	32.20	31.05	0	1,555	0.00%
2018/06/08	1	31.80	0	0.00	31.20	1	1,481	0.07%
2018/06/05	0	0.00	33	29.07	30.70	-33	1,328	-2.48%
2018/06/01	0	0.00	1	28.95	28.60	-1	1,237	-0.08%
2018/05/31	0	0.00	50	28.00	28.10	-50	1,223	-4.09%
2018/05/25	2	27.10	0	0.00	27.40	2	1,154	0.17%
2018/05/24	5	27.30	0	0.00	27.20	5	1,165	0.43%
2018/05/23	5	27.30	0	0.00	27.05	5	1,170	0.43%
2018/05/17	5	27.65	0	0.00	27.70	5	1,216	0.41%
2018/05/14	1	27.90	4	27.73	28.10	-3	1,304	-0.23%
2018/05/11	7	27.36	0	0.00	27.20	7	1,296	0.54%
2018/04/26	0	0.00	2	27.00	27.00	-2	1,412	-0.14%
2018/04/23	1	28.00	0	0.00	28.00	1	1,430	0.07%
2018/04/16	6	27.85	0	0.00	27.80	6	1,454	0.41%
2018/04/13	0	0.00	13	28.82	28.60	-13	1,460	-0.89%
2018/04/12	6	28.80	6	29.00	28.90	0	1,586	0.00%
2018/04/11	20	28.89	1	28.85	28.75	19	1,645	1.15%
2018/04/10	0	0.00	1	29.50	29.00	-1	1,670	-0.06%
2018/04/09	1	28.50	10	28.99	28.40	-9	1,620	-0.56%
2018/04/03	10	28.95	0	0.00	28.95	10	1,598	0.63%
2018/03/30	25	28.60	0	0.00	28.15	25	1,548	1.61%
2018/03/27	2	26.45	1	26.90	26.70	1	1,423	0.07%
2018/03/26	1	26.80	0	0.00	26.75	1	1,456	0.07%
2018/03/22	0	0.00	6	26.16	26.00	-6	1,404	-0.43%
2018/03/05	0	0.00	1	27.30	27.25	-1	1,528	-0.07%
2018/02/27	7	28.82	0	0.00	28.70	7	1,768	0.40%
2018/02/26	0	0.00	1	28.05	29.00	-1	1,863	-0.05%
2018/02/23	2	27.85	0	0.00	27.75	2	1,875	0.11%
2018/02/09	0	0.00	2	26.20	26.70	-2	1,944	-0.10%
2018/02/06	2	28.35	0	0.00	28.25	2	2,017	0.10%
2018/01/29	1	32.60	0	0.00	32.75	1	2,020	0.05%
2018/01/24	1	31.65	0	0.00	31.60	1	1,972	0.05%
2018/01/19	2	31.55	0	0.00	31.30	2	1,992	0.10%
2018/01/17	3	31.50	0	31.50	31.45	3	2,027	0.15%
2018/01/16	0	0.00	8	31.85	31.85	-8	2,057	-0.39%
2018/01/12	0	0.00	10	31.95	32.00	-10	2,077	-0.48%
2018/01/08	3	34.50	8	34.26	33.50	-5	2,066	-0.24%