廣明 (6188)-中國信託-高雄券商分點個股進出

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
88.1
漲跌
▼0.9
漲幅
-1.01%
成交量
3,411張
產業
上櫃電腦及週邊類股▼0.79%
598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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/03	14.4	89.57	10	88.70	88.10	4.4	8,431	0.05%
2024/05/02	2	88.95	0	0.00	89.00	2	8,400	0.02%
2024/04/30	1	90.10	22.3	90.23	90.10	-21.3	8,370	-0.25%
2024/04/29	21.3	91.33	3	91.50	91.50	18.3	8,346	0.22%
2024/04/26	49	95.62	48.3	92.50	92.00	0.7	8,363	0.01%
2024/04/25	16.3	91.84	51.1	91.69	90.20	-34.8	8,176	-0.43%
2024/04/24	54	91.22	54	91.46	92.10	0	7,934	0.00%
2024/04/23	1	83.60	1	84.50	83.80	0	7,694	0.00%
2024/04/22	6	83.15	3	83.43	81.60	3	7,640	0.04%
2024/04/19	15	85.09	2	83.55	85.80	13	7,582	0.17%
2024/04/18	0	0.00	4.1	88.15	87.70	-4.1	7,524	-0.05%
2024/04/17	4	89.13	4.1	88.33	88.90	-0.1	7,504	0.00%
2024/04/16	33	87.42	1	88.90	86.80	32	7,438	0.43%
2024/04/15	9.2	93.96	6.2	91.64	91.20	3	7,347	0.04%
2024/04/12	2	99.45	2	99.95	97.60	0	7,182	0.00%
2024/04/11	4	96.80	5	97.50	97.70	-1	6,999	-0.01%
2024/04/10	6	97.97	4	97.88	96.80	2	6,918	0.03%
2024/04/09	29.5	103.76	63.2	105.96	98.90	-33.7	6,777	-0.50%
2024/04/08	45.2	103.44	51	102.33	104.50	-5.8	6,255	-0.09%
2024/04/03	2	95.25	2.5	95.94	95.40	-0.5	5,983	-0.01%
2024/04/02	19	99.14	5.1	99.26	98.40	13.9	6,075	0.23%
2024/04/01	10.1	99.73	18.1	100.58	98.40	-8	5,945	-0.13%
2024/03/29	18.2	98.15	8.2	99.71	97.10	10	5,736	0.17%
2024/03/28	30	98.80	4.3	98.60	97.90	25.8	5,592	0.46%
2024/03/27	35.2	100.15	24	99.53	98.80	11.2	5,460	0.20%
2024/03/26	23.1	100.26	12.1	101.45	98.20	11.1	5,226	0.21%
2024/03/25	31.2	105.49	33.1	107.49	101.00	-1.9	4,925	-0.04%
2024/03/22	13.6	103.27	28.3	104.10	104.00	-14.7	4,324	-0.34%
2024/03/21	69	102.53	52.2	101.86	102.50	16.8	3,903	0.43%
2024/03/20	1.1	96.09	1.1	97.00	97.00	0	2,840	0.00%
2024/03/19	4	82.60	9.2	83.78	88.20	-5.2	2,761	-0.19%
2024/03/18	1	80.00	4	79.93	80.20	-3	2,526	-0.12%
2024/03/15	1	79.00	0	0.00	79.10	1	2,535	0.04%
2024/03/13	0	0.00	38.7	79.65	79.50	-38.7	2,530	-1.53%
2024/03/12	1	79.30	0.2	79.00	79.60	0.8	2,548	0.03%
2024/03/11	0	0.00	2	78.45	78.30	-2	2,610	-0.08%
2024/03/08	2.2	77.34	1.7	78.86	78.00	0.5	2,601	0.02%
2024/03/07	6.1	79.99	3	80.67	79.60	3.1	2,562	0.12%
2024/03/06	21	81.64	3	81.63	82.20	18	2,505	0.72%
2024/03/05	20.1	80.35	8.5	81.27	81.60	11.6	2,458	0.47%
2024/03/04	1.2	78.38	2.1	78.61	78.20	-1	2,331	-0.04%
2024/03/01	0	0.00	27	77.90	78.10	-27	2,317	-1.17%
2024/02/29	2.1	76.80	0	0.00	77.40	2.1	2,320	0.09%
2024/02/27	8	76.86	2	77.10	76.60	6	2,315	0.26%
2024/02/26	17.1	77.78	1	78.10	77.80	16.1	2,294	0.70%
2024/02/23	10.2	79.59	6	78.78	78.50	4.2	2,283	0.18%
2024/02/22	3.3	78.74	0	0.00	78.80	3.3	2,279	0.14%
2024/02/21	1	79.00	0	0.00	78.80	1	2,299	0.04%
2024/02/19	6	80.53	2	80.60	80.50	4	2,312	0.17%
2024/02/16	0.4	78.28	0	0.00	78.70	0.4	2,299	0.02%
2024/02/15	1	79.10	2	79.90	79.10	-1	2,281	-0.04%
2024/02/05	6	80.45	41	81.07	80.20	-35	2,262	-1.55%
2024/02/02	2	81.90	2	81.10	81.10	0	2,253	0.00%
2024/02/01	7.1	78.95	0.2	79.60	78.90	6.9	2,225	0.31%
2024/01/31	4	79.35	1	79.50	79.90	3	2,343	0.13%
2024/01/30	0	0.00	1	81.00	81.00	-1	2,358	-0.04%
2024/01/26	4.2	78.86	0	0.00	79.10	4.2	2,361	0.18%
2024/01/25	9	80.39	5.2	80.10	80.00	3.9	2,373	0.16%
2024/01/24	4	80.93	1	81.50	80.50	3	2,373	0.13%
2024/01/23	1.1	81.05	4	81.43	81.20	-2.9	2,398	-0.12%
2024/01/22	3.2	83.75	13.5	83.84	82.40	-10.4	2,381	-0.43%
2024/01/19	4	81.58	19	81.22	81.60	-15	2,288	-0.66%
2024/01/18	7	77.27	19	79.08	78.40	-12	2,198	-0.55%
2024/01/17	16	78.75	18	78.73	78.80	-2	2,203	-0.09%
2024/01/16	2	78.60	23	78.64	78.80	-21	2,214	-0.95%
2024/01/15	0	0.00	11	78.90	79.10	-11	2,229	-0.49%
2024/01/12	13	78.49	1	78.00	78.60	12	2,256	0.53%
2024/01/11	9	77.72	0	0.00	78.80	9	2,273	0.40%
2024/01/10	32	76.83	0	0.00	76.50	32	2,322	1.38%
2024/01/09	10	77.87	5	77.64	76.80	5	2,355	0.21%
2024/01/05	0	0.00	7	79.09	79.00	-7	2,437	-0.29%
2024/01/04	0.4	78.80	9	78.97	78.50	-8.6	2,455	-0.35%
2024/01/03	1	79.50	12.2	79.60	79.50	-11.2	2,493	-0.45%
2024/01/02	6.2	80.77	5	80.80	80.30	1.2	2,509	0.05%
2023/12/29	8	82.04	0.2	83.40	82.00	7.8	2,511	0.31%
2023/12/28	36.2	82.40	29	82.33	83.10	7.2	2,484	0.29%
2023/12/27	0	0.00	17	78.86	79.00	-17	2,387	-0.71%
2023/12/26	5.2	78.73	0	0.00	78.70	5.2	2,571	0.20%
2023/12/25	1	79.30	6	79.98	79.10	-5	2,645	-0.19%
2023/12/22	5.2	79.42	0.1	79.30	78.90	5.1	2,657	0.19%
2023/12/21	4.1	79.85	0	0.00	79.80	4.1	2,689	0.15%
2023/12/20	0	0.00	1	80.00	80.00	-1	2,715	-0.04%
2023/12/18	11.1	79.16	4	78.85	78.90	7.1	2,750	0.26%
2023/12/15	0.1	79.10	0.1	78.80	78.30	0.1	2,807	0.00%
2023/12/14	2.1	79.42	3	79.87	79.80	-1	2,836	-0.03%
2023/12/13	1	77.60	23	77.63	77.80	-22	2,831	-0.78%
2023/12/12	14	77.12	6	77.57	76.20	8	2,856	0.28%
2023/12/11	4	79.30	3	79.50	78.20	1	2,886	0.03%
2023/12/08	2	79.35	12	79.51	79.00	-10	2,932	-0.34%
2023/12/07	10	79.23	0	0.00	78.70	10	3,005	0.33%
2023/12/06	28	80.59	0	0.00	80.60	28	3,097	0.90%
2023/12/05	8	77.65	11	77.98	78.50	-3	3,181	-0.09%
2023/12/04	6	79.47	6	78.60	78.40	0	3,261	0.00%
2023/12/01	3	79.00	0	0.00	78.80	3	3,328	0.09%
2023/11/30	0.2	78.55	1	79.60	79.00	-0.8	3,384	-0.02%
2023/11/29	1	78.30	1	78.60	78.60	0	3,429	0.00%
2023/11/28	0	0.00	3	76.87	76.40	-3	3,490	-0.09%
2023/11/27	5.2	76.34	10	76.50	76.20	-4.8	3,687	-0.13%
2023/11/24	1	77.30	0	0.00	77.40	1	3,763	0.03%
2023/11/23	5.5	78.18	12	78.35	77.60	-6.5	3,875	-0.17%
2023/11/22	7	78.19	1.1	78.41	78.60	6	3,984	0.15%
2023/11/21	10	79.99	0	0.00	79.00	10	4,124	0.24%
2023/11/20	7	78.84	1	77.80	79.50	6	4,334	0.14%
2023/11/17	4	76.93	0	0.00	77.80	4	4,410	0.09%
2023/11/16	5	76.72	1	77.20	77.50	4	4,603	0.09%
2023/11/15	1	77.30	2	76.95	77.40	-1	4,700	-0.02%
2023/11/14	10	75.90	11	75.38	76.10	-1	4,957	-0.02%
2023/11/13	1	74.80	3.3	74.83	75.50	-2.3	5,327	-0.04%
2023/11/10	2	74.40	1	74.40	74.20	1	5,581	0.02%
2023/11/09	8.1	75.67	5.2	75.61	75.80	3	5,833	0.05%
2023/11/08	22.2	77.27	14	76.26	76.70	8.2	6,228	0.13%
2023/11/07	3.2	73.68	2	73.30	73.10	1.2	6,402	0.02%
2023/11/06	1	73.20	3	73.90	74.00	-2	6,719	-0.03%
2023/11/02	2	71.35	1	71.30	71.20	1	7,484	0.01%
2023/11/01	2.1	68.57	0	0.00	68.80	2.1	7,940	0.03%
2023/10/30	0	0.00	2	71.45	71.00	-2	8,849	-0.02%
2023/10/26	1	72.20	0	0.00	72.10	1	9,812	0.01%
2023/10/25	1	73.80	1	74.10	74.40	0	10,192	0.00%
2023/10/24	2	73.10	2	73.00	73.50	0	10,865	0.00%
2023/10/23	0.2	72.00	0.1	71.30	71.40	0.2	11,665	0.00%
2023/10/20	0	0.00	1	71.30	71.60	-1	12,450	-0.01%
2023/10/19	0.2	72.70	1	72.50	73.20	-0.8	13,301	-0.01%
2023/10/18	2	72.50	3	73.27	72.30	-1	13,747	-0.01%
2023/10/17	0.2	76.70	0	0.00	75.50	0.2	13,995	0.00%
2023/10/16	5.2	77.38	0	0.00	77.00	5.2	14,446	0.04%
2023/10/11	1.2	80.24	0	0.00	80.40	1.2	16,135	0.01%
2023/10/06	0	0.00	5	84.78	83.40	-5	16,790	-0.03%
2023/10/05	1	84.00	0	0.00	83.70	1	17,274	0.01%
2023/10/04	2.4	83.59	0	0.00	84.10	2.4	17,509	0.01%
2023/10/03	8.2	87.54	12	86.88	86.00	-3.8	17,576	-0.02%
2023/10/02	18.3	87.84	16.1	88.15	88.10	2.3	17,706	0.01%
2023/09/28	3	83.63	2	83.30	83.10	1	17,717	0.01%
2023/09/27	0	0.00	1	81.60	82.20	-1	17,875	-0.01%
2023/09/26	3.2	82.51	0	0.00	81.80	3.2	18,378	0.02%
2023/09/25	2	82.50	3.1	82.54	83.00	-1.1	18,780	-0.01%
2023/09/22	4.1	81.04	2	81.25	81.90	2.1	19,050	0.01%
2023/09/21	5.1	80.55	2	80.35	80.10	3.1	19,115	0.02%
2023/09/20	2.2	82.40	6	82.15	81.80	-3.9	19,381	-0.02%
2023/09/19	5	82.58	2	81.50	81.40	3	19,879	0.02%
2023/09/18	2.1	82.94	4	82.78	82.40	-2	20,145	-0.01%
2023/09/15	2.2	84.37	0	0.00	84.90	2.2	20,188	0.01%
2023/09/14	1.7	84.98	2	85.00	84.90	-0.3	20,204	0.00%
2023/09/13	1	85.10	5	84.00	83.70	-4	20,200	-0.02%
2023/09/12	5	84.68	2	84.45	85.00	3	20,271	0.01%
2023/09/11	1.6	84.63	9	84.21	84.20	-7.4	20,356	-0.04%
2023/09/08	4.6	87.50	3	87.53	87.70	1.6	20,321	0.01%
2023/09/07	4.8	91.14	5.1	91.20	90.10	-0.4	20,259	0.00%
2023/09/06	3.2	92.55	2	92.70	91.20	1.2	20,282	0.01%
2023/09/05	2	92.65	3	92.23	91.80	-1	20,369	0.00%
2023/09/04	3.3	93.47	1	93.70	93.10	2.3	20,553	0.01%
2023/09/01	4	95.28	3.1	95.50	94.50	1	20,677	0.00%
2023/08/31	6	94.42	5	92.96	98.20	1	20,691	0.00%
2023/08/30	18	95.04	0	0.00	93.80	18	20,605	0.09%
2023/08/29	4	94.75	4	95.03	95.30	0	20,782	0.00%
2023/08/28	13.4	97.78	22	96.93	95.30	-8.6	21,316	-0.04%
2023/08/25	12.2	98.89	19	98.33	98.80	-6.8	21,483	-0.03%
2023/08/24	12	105.25	8	104.19	101.50	4	21,824	0.02%
2023/08/23	5	103.70	2	104.50	104.00	3	21,785	0.01%
2023/08/22	13	106.58	15	108.03	104.00	-2	21,705	-0.01%
2023/08/21	2	104.00	2	105.00	105.00	0	21,539	0.00%
2023/08/18	10	106.20	8	104.69	103.00	2	21,420	0.01%
2023/08/17	13.1	108.90	27	107.15	109.50	-13.9	21,153	-0.07%
2023/08/16	8	101.94	47.3	101.52	106.50	-39.3	20,815	-0.19%
2023/08/15	25.1	103.68	6	103.92	102.00	19.1	20,556	0.09%
2023/08/14	44.4	101.16	17	102.68	99.90	27.4	20,299	0.13%
2023/08/11	26	100.28	25.2	100.72	99.10	0.8	19,881	0.00%
2023/08/10	13.7	99.10	19	98.19	97.50	-5.3	19,595	-0.03%
2023/08/09	15.2	106.67	14	105.75	104.50	1.2	19,261	0.01%
2023/08/08	80.1	110.12	60.1	110.14	109.50	20.1	19,042	0.11%
2023/08/07	88.1	109.44	85.7	109.97	112.50	2.4	18,504	0.01%
2023/08/04	19.2	101.43	28	102.96	102.50	-8.9	18,029	-0.05%
2023/08/02	26.6	99.88	11.2	99.26	99.70	15.4	17,690	0.09%
2023/08/01	24	103.01	21.2	102.19	102.50	2.8	17,099	0.02%
2023/07/31	38.7	116.34	41.1	116.02	107.50	-2.4	16,670	-0.01%
2023/07/28	27	116.91	27	116.72	119.00	0	16,120	0.00%
2023/07/27	61.6	121.45	58.2	118.62	115.00	3.4	15,729	0.02%
2023/07/26	36.6	117.99	19.3	119.11	117.50	17.3	15,062	0.12%
2023/07/25	47.3	118.12	49.4	119.62	121.50	-2.1	14,243	-0.01%
2023/07/24	31.3	107.01	58.1	109.41	110.50	-26.8	13,443	-0.20%
2023/07/21	33.8	98.76	23.3	97.80	100.50	10.5	12,590	0.08%
2023/07/20	14	95.44	8.1	94.82	95.00	5.9	12,146	0.05%
2023/07/19	25.1	98.07	19.1	97.98	93.40	6	11,865	0.05%
2023/07/18	36.1	105.39	115.5	107.46	98.80	-79.4	11,506	-0.69%	大賣/
2023/07/17	40.2	101.27	45.4	103.22	103.50	-5.2	10,634	-0.05%
2023/07/14	56.2	90.02	87.2	90.72	94.20	-30.9	10,327	-0.30%
2023/07/13	44.2	89.40	164.4	91.02	85.70	-120.2	9,791	-1.23%	大賣/鉅額交易
2023/07/12	51.6	84.05	38.4	84.27	84.50	13.1	9,092	0.14%
2023/07/11	17	81.10	5	81.16	81.20	12	8,627	0.14%
2023/07/10	2.1	78.32	1	78.50	78.10	1.1	8,402	0.01%
2023/07/07	31.3	79.93	19	79.76	79.00	12.3	8,428	0.15%
2023/07/06	15	80.22	15	80.85	81.10	0	8,249	0.00%
2023/07/05	14	81.11	13	80.85	80.60	1	8,067	0.01%
2023/07/04	40.1	82.38	33.2	82.78	83.50	7	7,834	0.09%
2023/07/03	38.1	78.49	70	78.38	79.40	-31.9	7,335	-0.43%
2023/06/30	89.1	74.46	66	74.56	74.20	23.1	6,909	0.33%
2023/06/29	6	70.55	2	70.30	71.30	4	6,632	0.06%
2023/06/28	8	72.64	7	71.16	70.60	1	6,543	0.02%
2023/06/27	23.1	73.63	14	72.76	70.00	9.1	6,297	0.14%
2023/06/26	30	72.06	28	75.99	77.30	2	5,795	0.03%
2023/06/21	1	68.10	5	70.10	70.30	-4	5,549	-0.07%
2023/06/20	4	68.18	5	67.96	67.60	-1	5,525	-0.02%
2023/06/19	102	69.00	4	69.00	68.70	98	5,554	1.76%	大買/
2023/06/16	5	70.06	1	70.10	70.20	4	5,611	0.07%
2023/06/15	1	70.10	34	69.49	70.60	-33	5,533	-0.60%
2023/06/14	23	68.97	0	0.00	68.80	23	5,405	0.43%
2023/06/13	7	68.36	6	68.62	68.40	1	5,364	0.02%
2023/06/12	9.5	67.93	3	67.17	67.60	6.5	5,308	0.12%
2023/06/09	3	67.13	5	67.96	67.60	-2	5,233	-0.04%
2023/06/08	17	67.68	11	66.73	65.40	6	5,131	0.12%
2023/06/07	2	71.70	32	72.05	72.70	-30	4,958	-0.60%
2023/06/06	20	71.03	7	70.36	70.70	13	4,808	0.27%
2023/06/05	20	72.24	8	72.24	71.20	12	4,753	0.25%
2023/06/02	16	71.75	14	72.12	71.70	2	4,701	0.04%
2023/06/01	38	71.10	12	71.20	71.60	26	4,505	0.58%
2023/05/31	18	66.34	33	67.81	70.00	-15	3,946	-0.38%
2023/05/30	31	63.97	36	63.61	63.70	-5	3,706	-0.13%
2023/05/29	12	61.25	6	59.92	62.40	6	3,288	0.18%
2023/05/26	2	57.20	6	57.80	56.80	-4	3,137	-0.13%
2023/05/25	3	56.20	0	0.00	57.10	3	3,166	0.09%
2023/05/23	0	0.00	1	56.30	55.80	-1	3,188	-0.03%
2023/05/22	2	56.50	0	0.00	56.80	2	3,170	0.06%
2023/05/19	0	0.00	1	55.10	55.00	-1	3,120	-0.03%
2023/05/17	0	0.00	3	54.83	54.70	-3	3,181	-0.09%
2023/05/16	1	54.10	0	0.00	54.40	1	3,195	0.03%
2023/05/15	1	52.90	0	0.00	53.70	1	3,218	0.03%
2023/05/12	1	53.40	0	0.00	53.10	1	3,265	0.03%
2023/05/11	1	52.00	0	0.00	51.50	1	3,284	0.03%
2023/05/10	1.1	53.00	2	53.60	53.50	-0.9	3,329	-0.03%
2023/05/09	0	0.00	1	54.50	53.00	-1	3,348	-0.03%
2023/05/08	0	0.00	3	54.40	54.30	-3	3,422	-0.09%
2023/05/05	1	54.00	0	0.00	53.60	1	3,443	0.03%
2023/05/04	2	54.40	0	0.00	54.20	2	3,458	0.06%
2023/05/02	0	0.00	5	55.20	55.00	-5	3,518	-0.14%
2023/04/28	0	0.00	1	53.80	53.80	-1	3,523	-0.03%
2023/04/27	1	53.70	1	53.50	53.50	0	3,525	0.00%
2023/04/26	2	52.65	0	0.00	53.40	2	3,536	0.06%
2023/04/25	7	54.24	3	53.50	53.80	4	3,546	0.11%
2023/04/24	5	54.54	5	54.42	54.60	0	3,568	0.00%
2023/04/21	14	54.47	2	53.90	52.80	12	3,566	0.34%
2023/04/20	3	57.83	6	57.20	57.20	-3	3,431	-0.09%
2023/04/19	1	59.00	0	0.00	59.00	1	3,396	0.03%
2023/04/18	1	58.50	1	58.40	58.30	0	3,353	0.00%
2023/04/17	1	57.60	0	0.00	57.60	1	3,326	0.03%
2023/04/14	16	58.27	1	57.50	57.40	15	3,303	0.45%
2023/04/13	2	58.40	2	59.10	58.90	0	3,246	0.00%
2023/04/12	18	59.42	17	59.88	59.30	1	3,205	0.03%
2023/04/11	0	0.00	5	57.68	58.00	-5	3,061	-0.16%
2023/04/10	5	57.08	2	57.70	57.00	3	3,035	0.10%
2023/04/07	2	57.85	0	0.00	57.40	2	3,019	0.07%
2023/04/06	3	57.00	4	57.25	57.40	-1	3,004	-0.03%
2023/03/31	0	0.00	1	58.50	57.90	-1	2,974	-0.03%
2023/03/30	4	57.65	5	57.86	57.70	-1	2,953	-0.03%
2023/03/29	9.1	57.80	8	57.50	57.40	1.1	2,922	0.04%
2023/03/28	7	57.46	6	57.43	57.40	1	2,912	0.03%
2023/03/27	8	58.88	5	59.54	58.20	3	2,845	0.11%
2023/03/24	5	57.60	10	58.24	58.90	-5	2,787	-0.18%
2023/03/23	16	57.65	9.2	57.77	57.20	6.8	2,719	0.25%
2023/03/22	12.1	56.08	5	56.82	57.60	7.1	2,662	0.27%
2023/03/21	2	55.30	8	56.34	55.70	-6	2,579	-0.23%
2023/03/20	3	53.47	3	53.90	54.20	0	2,461	0.00%
2023/03/17	3.2	52.29	4	52.60	53.30	-0.8	2,413	-0.03%
2023/03/16	3	51.90	0	0.00	52.00	3	2,357	0.13%
2023/03/14	0	0.00	1	53.00	53.00	-1	2,265	-0.04%
2023/03/09	1	53.70	0	0.00	53.90	1	2,101	0.05%
2023/03/06	2	53.10	5	53.74	53.90	-3	1,952	-0.15%
2023/03/03	1	52.60	1	52.60	52.50	0	1,877	0.00%
2023/03/02	1	50.80	4.4	51.01	51.20	-3.4	1,785	-0.19%
2023/03/01	1	50.50	1	48.90	50.60	0	1,728	0.00%
2023/02/23	0	0.00	3	49.95	50.00	-3	1,577	-0.19%
2023/02/22	3	49.05	3	48.80	49.50	0	1,512	0.00%
2023/02/21	3	48.40	109	48.60	48.60	-106	1,458	-7.27%	大賣/鉅額交易
2023/02/20	0.5	48.10	1	48.30	48.05	-0.5	1,440	-0.03%
2023/02/16	0	0.00	1	47.60	47.55	-1	1,411	-0.07%
2023/02/15	36	46.65	0	0.00	46.85	36	1,390	2.59%
2023/02/14	0	0.00	36	48.30	47.85	-36	1,329	-2.71%
2023/02/13	1	47.75	5	47.75	47.85	-4	1,314	-0.30%
2023/02/10	10	47.16	58	47.82	47.00	-48	1,293	-3.71%
2023/02/09	2	47.25	7	47.16	47.30	-5	1,228	-0.41%
2023/02/08	3	47.00	1	46.90	46.70	2	1,176	0.17%
2023/02/07	1	45.70	2	45.78	46.15	-1	1,104	-0.09%
2023/02/06	1	46.10	0	0.00	46.15	1	1,077	0.09%
2023/02/03	1	45.00	2	44.95	44.95	-1	981	-0.10%
2023/02/01	0	0.00	1	44.65	44.75	-1	918	-0.11%
2023/01/31	2	44.10	0.1	44.70	44.60	1.9	897	0.22%
2023/01/16	0	0.00	35	42.90	42.90	-35	798	-4.38%
2023/01/13	0	0.00	3	42.70	42.85	-3	781	-0.38%
2023/01/12	36	42.70	14	42.68	42.70	22	744	2.95%
2022/12/29	0	0.00	2	40.00	39.90	-2	739	-0.27%
2022/12/20	5	40.63	0	0.00	40.00	5	795	0.63%
2022/12/06	4	41.15	0	0.00	40.75	4	823	0.49%
2022/12/05	8	41.73	0	0.00	41.50	8	818	0.98%
2022/12/02	2	41.40	0	0.00	41.45	2	819	0.24%
2022/12/01	4	41.09	0	0.00	41.05	4	826	0.48%
2022/11/23	1	39.90	0	0.00	40.00	1	1,204	0.08%
2022/11/21	0	0.00	4	39.85	39.65	-4	1,269	-0.31%
2022/11/15	0	0.00	1	39.95	39.95	-1	1,346	-0.07%
2022/11/14	0	0.00	1	39.90	39.95	-1	1,376	-0.07%
2022/11/11	3	40.18	3	39.55	39.55	0	1,379	0.00%
2022/11/09	1	39.85	0	0.00	40.00	1	1,386	0.07%
2022/11/08	0	0.00	5	39.85	39.50	-5	1,382	-0.36%
2022/11/04	0	0.00	5	39.05	38.85	-5	1,394	-0.36%
2022/11/01	0	0.00	4	38.15	38.35	-4	1,481	-0.27%
2022/10/31	1	37.65	0	0.00	37.80	1	1,537	0.07%
2022/10/21	0	0.00	0	38.40	37.70	0	1,724	0.00%
2022/10/17	0	0.00	1	36.70	37.35	-1	1,880	-0.05%
2022/10/07	15	38.85	15	38.80	38.80	0	1,973	0.00%
2022/10/05	0	0.00	1	38.45	38.45	-1	2,013	-0.05%
2022/10/04	0	0.00	1	37.60	38.25	-1	2,031	-0.05%
2022/10/03	4	37.30	0	0.00	37.30	4	2,065	0.19%
2022/09/30	1	37.30	1	36.80	37.80	0	2,240	0.00%
2022/09/28	1	37.75	0	0.00	37.25	1	2,383	0.04%
2022/09/27	4	38.60	0	0.00	38.90	4	2,368	0.17%
2022/09/23	5	39.60	0	0.00	39.60	5	2,359	0.21%
2022/09/22	0	0.00	2	40.80	41.00	-2	2,329	-0.09%
2022/09/15	0	41.85	0	0.00	41.65	0	2,308	0.00%
2022/09/08	0	0.00	5	41.40	41.35	-5	2,298	-0.22%
2022/09/05	0	0.00	1	43.20	42.50	-1	2,230	-0.04%
2022/09/02	1	43.50	1	44.45	43.40	0	2,203	0.00%
2022/09/01	6	44.14	6	43.65	43.75	0	2,148	0.00%
2022/08/31	0	0.00	5	44.25	44.30	-5	2,105	-0.24%
2022/08/30	10	44.11	23	44.42	44.65	-13	2,008	-0.65%
2022/08/29	1	41.85	1	41.40	42.20	0	1,887	0.00%
2022/08/26	2	42.40	0	0.00	42.55	2	1,860	0.11%
2022/08/25	4	41.76	1	42.10	41.75	3	1,827	0.16%
2022/08/22	2	41.40	0	0.00	41.40	2	1,767	0.11%
2022/08/15	0	0.00	1	41.30	41.25	-1	1,684	-0.06%
2022/08/12	0	40.80	0	0.00	41.20	0	1,676	0.00%
2022/08/10	0	0.00	2	41.05	40.95	-2	1,645	-0.12%
2022/08/09	2	41.13	5	40.93	40.90	-3	1,640	-0.18%
2022/08/08	0	0.00	2	42.68	42.45	-2	1,584	-0.13%
2022/08/05	3	42.10	12	42.44	42.95	-9	1,562	-0.58%
2022/08/03	1	41.00	9	41.05	41.30	-8	1,489	-0.54%
2022/08/02	11	41.67	3	41.55	41.85	8	1,464	0.55%
2022/07/29	0	0.00	2	41.05	41.05	-2	1,405	-0.14%
2022/07/27	2	41.10	3	41.20	41.25	-1	1,384	-0.07%
2022/07/25	2	40.20	0	0.00	40.60	2	1,321	0.15%
2022/07/22	0	0.00	7	42.26	42.25	-7	1,275	-0.55%
2022/07/21	21	41.34	0	0.00	41.85	21	1,243	1.69%
2022/07/19	2	42.00	12	42.19	42.30	-10	1,197	-0.84%
2022/07/15	8	41.11	1	40.80	40.80	7	1,135	0.62%
2022/07/14	5	40.65	1	41.20	41.20	4	1,117	0.36%
2022/07/13	1	40.45	1	40.40	40.40	0	1,081	0.00%
2022/07/12	9	39.73	7	40.17	39.85	2	1,067	0.19%
2022/07/11	12	40.52	7	40.59	40.80	5	1,055	0.47%
2022/07/08	12	40.83	4	40.78	40.75	8	1,023	0.78%
2022/07/07	2	39.08	20	39.35	40.50	-18	848	-2.12%
2022/07/06	1	37.30	0	0.00	37.10	1	725	0.14%
2022/06/29	1	37.65	0	0.00	37.65	1	774	0.13%
2022/06/24	0	0.00	1	37.75	37.60	-1	818	-0.12%
2022/06/16	0	0.00	5	39.45	38.65	-5	1,018	-0.49%
2022/06/14	5	38.40	0	0.00	39.05	5	1,042	0.48%
2022/06/13	10	38.93	0	0.00	38.85	10	1,056	0.95%
2022/06/09	0	0.00	5	39.85	39.85	-5	1,067	-0.47%
2022/06/07	0	0.00	5	39.75	39.55	-5	1,083	-0.46%
2022/06/02	0	0.00	2	39.40	39.30	-2	1,112	-0.18%
2022/06/01	0	0.00	5	39.60	39.55	-5	1,154	-0.43%
2022/05/31	1	39.10	1	39.15	39.10	0	1,166	0.00%
2022/05/30	0	0.00	6	38.83	39.00	-6	1,176	-0.51%
2022/05/27	1	38.40	0	0.00	38.40	1	1,187	0.08%
2022/05/26	2	38.80	0	0.00	38.30	2	1,203	0.17%
2022/05/25	1	37.95	0	0.00	38.25	1	1,216	0.08%
2022/05/20	1	38.00	0	0.00	38.10	1	1,306	0.08%
2022/05/13	0	0.00	7	37.30	37.50	-7	1,404	-0.50%
2022/05/11	0	0.00	17	37.82	38.00	-17	1,424	-1.19%
2022/05/10	7	37.85	4	37.41	38.20	3	1,474	0.20%
2022/05/09	2	38.15	0	0.00	38.15	2	1,485	0.13%
2022/05/04	0	0.00	5	40.90	40.75	-5	1,519	-0.33%
2022/05/03	0	0.00	3	39.92	39.80	-3	1,532	-0.20%
2022/04/27	5	39.25	0	0.00	39.45	5	1,601	0.31%
2022/04/25	2	40.43	0	0.00	40.40	2	1,604	0.12%
2022/04/22	0	0.00	1	41.60	41.55	-1	1,626	-0.06%
2022/04/14	0	0.00	5	41.30	41.20	-5	1,782	-0.28%
2022/04/12	8	40.40	0	0.00	40.40	8	1,903	0.42%
2022/04/11	6	41.25	2	41.75	41.05	4	1,943	0.21%
2022/04/08	1	42.00	0	0.00	41.90	1	2,027	0.05%
2022/04/07	5	42.50	0	0.00	42.10	5	2,111	0.24%
2022/04/06	2	43.30	2	43.28	43.25	0	2,144	0.00%
2022/04/01	1	43.55	0	0.00	43.70	1	2,288	0.04%
2022/03/31	1	43.70	5	44.15	44.00	-4	2,665	-0.15%
2022/03/30	1	44.30	0	0.00	44.30	1	2,684	0.04%
2022/03/28	0	0.00	3	44.15	44.55	-3	2,753	-0.11%
2022/03/25	4	44.73	3	44.33	44.60	1	2,776	0.04%
2022/03/24	2	43.65	9	43.67	44.90	-7	2,830	-0.25%
2022/03/23	4	42.75	1	43.35	42.95	3	2,858	0.10%
2022/03/22	5	43.10	6	43.03	43.25	-1	2,929	-0.03%
2022/03/21	3	43.42	6	43.23	43.30	-3	3,177	-0.09%
2022/03/17	1	42.75	0	0.00	42.95	1	3,368	0.03%
2022/03/16	1	42.10	0	0.00	42.25	1	3,524	0.03%
2022/03/15	0	0.00	4	41.90	42.25	-4	3,540	-0.11%
2022/03/11	10	42.09	0	0.00	42.20	10	3,623	0.28%
2022/03/10	3	42.75	2	42.75	42.55	1	3,683	0.03%
2022/03/09	2	41.83	3	42.15	42.25	-1	3,826	-0.03%
2022/03/08	14	42.15	0	0.00	41.60	14	3,877	0.36%
2022/03/07	10	43.39	5	43.79	43.10	5	3,916	0.13%
2022/03/04	2	45.10	1	45.10	45.10	1	3,959	0.03%
2022/03/03	0	0.00	5	45.65	45.70	-5	3,963	-0.13%
2022/03/02	3	45.45	3	45.32	45.75	0	3,973	0.00%
2022/03/01	2	45.25	3	44.50	45.10	-1	3,964	-0.03%
2022/02/24	9	44.52	15	44.32	44.10	-6	3,948	-0.15%
2022/02/23	1	46.35	1	46.70	46.55	0	3,921	0.00%
2022/02/22	1	46.15	1	46.00	46.45	0	3,944	0.00%
2022/02/21	1	47.10	0	0.00	47.00	1	3,930	0.03%
2022/02/18	0	0.00	2	46.75	46.75	-2	3,924	-0.05%
2022/02/17	0.6	46.95	0	0.00	46.80	0.6	3,937	0.02%
2022/02/16	4	46.60	2	46.58	47.10	2	3,954	0.05%
2022/02/15	1	46.80	0	0.00	46.70	1	3,983	0.03%
2022/02/14	2	45.88	3	46.23	46.35	-1	4,029	-0.02%
2022/02/11	1	46.60	0	0.00	46.75	1	4,052	0.02%
2022/02/10	10	46.61	1	46.70	46.80	9	4,072	0.22%
2022/02/09	2	45.68	2	46.28	46.25	0	4,071	0.00%
2022/02/08	3	45.60	0	0.00	45.85	3	4,115	0.07%
2022/02/07	0	0.00	2	45.40	45.50	-2	4,121	-0.05%
2022/01/26	0	0.00	1	44.00	44.15	-1	4,122	-0.02%
2022/01/25	1	43.90	0	0.00	44.15	1	4,134	0.02%
2022/01/24	8	43.95	0	0.00	45.00	8	4,127	0.19%
2022/01/19	10	44.92	0	0.00	45.10	10	4,147	0.24%
2022/01/18	11	44.85	0	0.00	45.05	11	4,157	0.26%
2022/01/17	0	0.00	1	44.80	45.10	-1	4,157	-0.02%
2022/01/14	4	43.66	2	43.65	43.85	2	4,130	0.05%
2022/01/13	1	44.75	0	0.00	44.60	1	4,109	0.02%
2022/01/11	2	44.80	0	0.00	44.65	2	4,126	0.05%
2022/01/07	1	45.70	0	0.00	45.45	1	4,063	0.02%
2022/01/06	0	0.00	2	45.63	46.05	-2	4,001	-0.05%
2022/01/04	0	0.00	1	46.95	47.25	-1	3,879	-0.03%
2022/01/03	10	47.62	1	48.00	47.30	9	3,834	0.23%
2021/12/30	5	49.57	4	49.31	48.65	1	3,768	0.03%
2021/12/29	1	49.00	2	49.20	48.85	-1	3,661	-0.03%
2021/12/28	12	48.96	2.5	49.24	49.40	9.5	3,606	0.26%
2021/12/27	30	49.41	36	49.15	49.10	-6	3,453	-0.17%
2021/12/24	1	46.35	0	0.00	46.45	1	3,066	0.03%
2021/12/23	2	46.18	0	0.00	46.35	2	3,029	0.07%
2021/12/22	3	46.13	6	46.39	45.80	-3	2,974	-0.10%
2021/12/21	1	46.00	5	45.90	46.05	-4	2,936	-0.14%
2021/12/20	4	46.56	4	46.28	45.85	0	2,898	0.00%
2021/12/17	3	44.85	4	44.89	45.00	-1	2,803	-0.04%
2021/12/16	3	46.13	4	46.10	45.90	-1	2,713	-0.04%
2021/12/15	13	46.38	15	45.88	46.20	-2	2,596	-0.08%
2021/12/14	4	44.00	2	45.48	45.95	2	2,332	0.09%
2021/12/13	4	44.73	1	44.80	44.80	3	2,210	0.14%
2021/12/10	7	44.95	15	45.02	45.00	-8	2,094	-0.38%
2021/12/08	0	0.00	1	43.15	42.80	-1	1,882	-0.05%
2021/12/07	3	43.17	1	43.10	43.15	2	1,834	0.11%
2021/12/06	7	43.33	0	0.00	43.50	7	1,775	0.39%
2021/12/03	1	43.00	1	43.15	42.90	0	1,709	0.00%
2021/12/02	1	41.70	1	40.70	41.75	0	1,563	0.00%
2021/12/01	0	0.00	8	41.03	41.00	-8	1,507	-0.53%
2021/11/26	0	0.00	1	39.85	39.15	-1	1,346	-0.07%
2021/11/23	0	0.00	1	40.15	40.05	-1	1,313	-0.08%
2021/11/22	0	0.00	0.2	40.30	40.40	-0.2	1,302	-0.01%
2021/11/19	1	39.80	1.4	40.62	39.80	-0.4	1,282	-0.03%
2021/11/16	1	39.90	6	39.66	39.50	-5	1,225	-0.41%
2021/11/15	6.5	39.60	0	0.00	39.55	6.5	1,202	0.54%
2021/11/12	2	40.23	1	40.50	40.00	1	1,177	0.08%
2021/11/11	5	40.28	1	41.10	41.15	4	1,117	0.36%
2021/11/10	4	39.53	2.1	39.47	39.25	1.9	1,050	0.18%
2021/11/09	0	0.00	2	40.75	40.05	-2	1,006	-0.20%
2021/11/08	0	0.00	0.1	40.50	40.25	-0.1	975	-0.01%
2021/11/05	1	40.15	21	40.56	40.80	-20	933	-2.14%
2021/11/04	15	39.90	0	0.00	39.90	15	871	1.72%
2021/11/03	0	0.00	1	40.10	40.15	-1	860	-0.12%
2021/11/02	0	0.00	6	39.45	39.05	-6	823	-0.73%
2021/11/01	6	39.10	4	38.80	39.20	2	798	0.25%
2021/10/28	1	39.45	0	0.00	38.85	1	769	0.13%
2021/10/27	0	0.00	2	38.70	39.30	-2	741	-0.27%
2021/10/26	0.2	38.40	1	38.85	38.05	-0.8	705	-0.11%
2021/10/25	4	38.08	1	37.95	38.00	3	684	0.44%
2021/10/20	1	38.10	11	38.07	38.40	-10	679	-1.47%
2021/10/12	0	0.00	1	37.10	37.10	-1	684	-0.15%
2021/10/07	2	36.85	5	36.47	36.85	-3	719	-0.42%
2021/10/06	0	0.00	3	34.55	34.55	-3	713	-0.42%
2021/09/06	2	36.43	0	0.00	36.15	2	1,220	0.16%
2021/09/03	1	37.05	1	37.50	37.05	0	1,220	0.00%
2021/09/01	0	0.00	1	37.45	37.45	-1	1,233	-0.08%
2021/08/30	0	0.00	1	37.00	37.00	-1	1,252	-0.08%
2021/08/16	5	35.50	0	0.00	35.10	5	1,636	0.31%
2021/08/11	1	36.25	0	0.00	36.20	1	1,720	0.06%
2021/08/09	10	37.53	0	0.00	37.15	10	1,819	0.55%
2021/07/27	0	0.00	3	38.63	38.60	-3	2,760	-0.11%
2021/07/21	0	0.00	1	37.80	37.85	-1	4,333	-0.02%
2021/07/19	3	38.60	0	0.00	38.60	3	4,664	0.06%
2021/07/15	1	38.50	0	0.00	38.45	1	5,114	0.02%
2021/07/14	1	37.80	0	0.00	38.55	1	5,139	0.02%
2021/07/09	0	0.00	2	38.10	38.15	-2	5,188	-0.04%
2021/07/08	5	38.21	8	38.51	38.30	-3	5,300	-0.06%
2021/07/07	13	39.71	1	39.75	39.50	12	5,324	0.23%
2021/07/06	2	40.20	3	39.88	39.80	-1	5,464	-0.02%
2021/07/05	4	40.30	19	40.32	40.30	-15	5,836	-0.26%
2021/07/02	0	0.00	2	40.00	39.65	-2	6,078	-0.03%
2021/07/01	10	39.98	10	40.32	39.80	0	6,136	0.00%
2021/06/30	1	39.95	2	39.95	39.95	-1	6,180	-0.02%
2021/06/29	7	39.93	0	0.00	39.95	7	6,448	0.11%
2021/06/28	7	40.19	4	40.43	40.15	3	6,499	0.05%
2021/06/25	5	40.33	5	40.64	40.30	0	6,595	0.00%
2021/06/24	0	0.00	7	40.40	40.35	-7	6,661	-0.11%
2021/06/23	4	40.05	9	40.04	39.95	-5	6,678	-0.07%
2021/06/21	7	39.80	7	40.51	39.80	0	6,742	0.00%
2021/06/18	2	40.88	0	0.00	40.85	2	6,749	0.03%
2021/06/17	0	0.00	14	41.01	41.25	-14	6,797	-0.21%
2021/06/16	18	41.63	5	41.98	41.00	13	6,829	0.19%
2021/06/15	3	41.37	15	41.00	41.45	-12	6,814	-0.18%
2021/06/11	11	40.03	4	40.50	39.95	7	6,807	0.10%
2021/06/10	0	0.00	9	40.09	40.05	-9	6,831	-0.13%
2021/06/09	0	0.00	4	39.59	39.50	-4	6,842	-0.06%
2021/06/08	4	40.03	0	0.00	39.95	4	6,847	0.06%
2021/06/07	8	39.69	7	40.12	40.30	1	6,854	0.01%
2021/06/04	6	40.38	0	0.00	40.20	6	6,848	0.09%
2021/06/03	7	41.14	0	0.00	41.05	7	6,836	0.10%
2021/06/02	12	41.54	0	0.00	41.50	12	6,834	0.18%
2021/06/01	1	42.35	2	42.70	42.95	-1	6,761	-0.01%
2021/05/28	10	40.73	4	40.75	40.80	6	6,678	0.09%
2021/05/27	2	40.00	0	0.00	40.00	2	6,728	0.03%
2021/05/26	0	0.00	3	40.37	40.30	-3	6,754	-0.04%
2021/05/25	3	40.28	1	40.40	40.25	2	6,811	0.03%
2021/05/24	3	39.15	0	0.00	39.40	3	7,005	0.04%
2021/05/21	0	0.00	1	39.00	39.70	-1	7,218	-0.01%
2021/05/20	0	0.00	2	38.25	38.05	-2	7,219	-0.03%
2021/05/19	5	39.26	1	38.75	39.15	4	7,246	0.06%
2021/05/18	4	38.20	2	38.28	39.35	2	7,226	0.03%
2021/05/17	1	36.55	1	36.10	36.00	0	7,207	0.00%
2021/05/14	0	0.00	2	39.63	38.50	-2	7,172	-0.03%
2021/05/13	5	38.23	0	0.00	38.70	5	7,120	0.07%
2021/05/12	7	39.05	6	38.41	38.80	1	7,061	0.01%
2021/05/11	8	42.04	4	41.56	41.50	4	6,932	0.06%
2021/05/10	2	45.20	1	44.85	44.95	1	6,810	0.01%
2021/05/07	2	45.60	1	46.15	46.15	1	6,793	0.01%
2021/05/06	0	0.00	1	43.95	45.45	-1	6,772	-0.01%
2021/05/05	12	46.77	9	48.00	45.85	3	6,641	0.05%
2021/05/04	39	46.65	11	46.92	46.90	28	6,655	0.42%
2021/05/03	15	52.04	24	52.44	50.60	-9	6,480	-0.14%
2021/04/29	35	54.63	31.7	54.03	54.00	3.3	6,268	0.05%
2021/04/28	43	51.46	6	51.67	51.50	37	5,914	0.63%
2021/04/27	29	52.28	12.4	52.80	52.90	16.6	5,973	0.28%
2021/04/26	8	49.61	10	50.19	51.30	-2	5,286	-0.04%
2021/04/23	3	47.20	1	47.00	46.70	2	5,025	0.04%
2021/04/22	9.2	47.12	14	47.78	47.40	-4.8	4,985	-0.10%
2021/04/21	96	48.07	25	48.33	48.10	71	4,755	1.49%
2021/04/20	0	0.00	2	45.25	45.15	-2	4,552	-0.04%
2021/04/19	3	44.95	1	44.50	45.00	2	4,541	0.04%
2021/04/16	1	45.45	20	45.49	45.45	-19	4,530	-0.42%
2021/04/15	21	44.86	22	45.64	45.65	-1	4,546	-0.02%
2021/04/14	30.1	44.51	36	44.37	44.60	-5.9	4,524	-0.13%
2021/04/13	23	46.30	16	45.79	45.70	7	4,463	0.16%
2021/04/12	13	47.57	8	47.41	47.85	5	4,439	0.11%
2021/04/09	58	47.75	8	47.20	47.00	50	4,321	1.16%
2021/04/08	15	45.86	63	46.15	47.95	-48	3,936	-1.22%
2021/04/07	11	42.35	34	42.48	43.60	-23	3,677	-0.63%
2021/04/06	2	42.65	1.6	42.88	42.60	0.4	3,617	0.01%
2021/04/01	63	44.37	21	44.32	43.00	42	3,565	1.18%
2021/03/31	2	41.45	35	42.30	42.60	-33	3,299	-1.00%
2021/03/30	14	42.14	14	42.28	41.90	0	3,258	0.00%
2021/03/29	39	41.60	2	41.45	41.50	37	3,283	1.13%
2021/03/26	6	40.77	2.4	40.85	40.95	3.6	3,408	0.11%
2021/03/25	10	40.91	8	40.70	40.65	2	3,407	0.06%
2021/03/24	0	0.00	1	39.90	39.90	-1	3,341	-0.03%
2021/03/23	0	0.00	5	40.00	40.10	-5	3,351	-0.15%
2021/03/22	1	41.10	4	41.04	40.85	-3	3,334	-0.09%
2021/03/16	1	40.00	2	40.15	40.00	-1	3,691	-0.03%
2021/03/15	1	39.80	0	0.00	39.60	1	3,779	0.03%
2021/03/12	1	39.60	0	0.00	39.60	1	3,782	0.03%
2021/03/10	1	38.80	0	0.00	38.80	1	3,820	0.03%
2021/03/08	2	39.00	0	0.00	39.10	2	3,831	0.05%
2021/03/05	1	38.50	5	38.41	38.50	-4	3,848	-0.10%
2021/03/04	3	38.90	0	0.00	38.80	3	3,866	0.08%
2021/03/02	4	40.36	3	39.20	39.20	1	3,861	0.03%
2021/02/26	0	0.00	2	39.98	40.35	-2	3,836	-0.05%
2021/02/25	1	40.85	6	40.38	40.25	-5	3,854	-0.13%
2021/02/24	54	41.67	34	41.64	40.65	20	3,851	0.52%
2021/02/23	1	42.00	8	41.37	43.50	-7	3,745	-0.19%
2021/02/22	1	39.35	3	39.50	39.55	-2	3,669	-0.05%
2021/02/19	1	38.90	0	0.00	39.40	1	3,735	0.03%
2021/02/18	4	38.58	0	0.00	38.45	4	3,809	0.10%
2021/02/17	2	38.03	0	0.00	38.35	2	3,821	0.05%
2021/02/01	0	0.00	3	38.50	38.20	-3	4,040	-0.07%
2021/01/29	3	38.25	0	0.00	38.35	3	4,041	0.07%
2021/01/27	0	0.00	6	39.78	39.75	-6	3,981	-0.15%
2021/01/26	35	39.93	30	39.60	39.40	5	3,960	0.13%
2021/01/25	0	0.00	2	39.80	39.30	-2	3,879	-0.05%
2021/01/20	54	39.98	56	40.62	39.00	-2	3,713	-0.05%
2021/01/19	0	0.00	1	38.20	39.00	-1	3,502	-0.03%
2021/01/15	2	37.85	0	0.00	37.60	2	3,453	0.06%
2021/01/13	1	37.75	0	0.00	37.65	1	3,430	0.03%
2021/01/11	1	38.00	0	0.00	38.05	1	3,405	0.03%
2021/01/08	2	38.65	3	38.75	38.65	-1	3,397	-0.03%
2021/01/07	0	0.00	1	39.10	39.35	-1	3,387	-0.03%
2021/01/06	1	39.60	0	0.00	39.10	1	3,407	0.03%
2021/01/05	0	0.00	1	39.35	39.95	-1	3,387	-0.03%
2021/01/04	2	38.63	0	0.00	38.45	2	3,346	0.06%
2020/12/31	2	39.05	0	0.00	38.90	2	3,376	0.06%
2020/12/29	2.2	39.02	0	0.00	38.85	2.2	3,380	0.07%
2020/12/28	0	39.40	1	39.30	39.40	-1	3,369	-0.03%
2020/12/25	1	38.90	0	0.00	39.10	1	3,359	0.03%
2020/12/24	1	39.15	1	39.10	38.85	0	3,353	0.00%
2020/12/23	7	38.65	8	38.75	39.05	-1	3,336	-0.03%
2020/12/22	8	38.87	2	39.38	37.60	6	3,260	0.18%
2020/12/21	0	0.00	1	39.30	39.60	-1	3,085	-0.03%
2020/12/18	0	0.00	1	39.05	38.90	-1	3,096	-0.03%
2020/12/15	2	39.35	1	39.50	39.00	1	3,211	0.03%
2020/12/14	1	40.60	2	40.20	40.20	-1	3,235	-0.03%
2020/12/11	13	40.62	17	40.62	39.70	-4	3,239	-0.12%
2020/12/10	18	40.85	6.2	40.87	41.50	11.8	3,150	0.37%
2020/12/09	7	39.96	22	39.44	40.25	-15	2,888	-0.52%
2020/12/08	2	38.20	0	0.00	37.95	2	2,914	0.07%
2020/12/07	4	38.64	0	0.00	38.25	4	2,954	0.14%
2020/12/04	0	0.00	2	38.80	38.85	-2	3,010	-0.07%
2020/12/03	9	38.78	5	39.15	38.55	4	3,028	0.13%
2020/12/02	2	38.65	0	0.00	38.55	2	3,094	0.06%
2020/12/01	5	38.80	0	0.00	38.80	5	3,166	0.16%
2020/11/30	1	39.25	8	39.40	39.50	-7	3,244	-0.22%
2020/11/26	0	0.00	10	38.75	38.60	-10	3,480	-0.29%
2020/11/25	10	38.57	19	39.11	38.50	-9	3,684	-0.24%
2020/11/24	19	38.69	0	0.00	38.45	19	3,766	0.50%
2020/11/23	2	39.23	2	39.13	38.80	0	3,884	0.00%
2020/11/20	18	39.37	5	39.31	39.45	13	4,026	0.32%
2020/11/19	0	0.00	8	38.97	39.55	-8	4,407	-0.18%
2020/11/18	2	37.98	5	37.43	38.00	-3	4,841	-0.06%
2020/11/17	8	36.54	1	37.15	36.10	7	5,086	0.14%
2020/11/13	0	0.00	6	37.89	38.00	-6	5,769	-0.10%
2020/11/12	14	38.85	28	38.64	38.20	-14	5,849	-0.24%
2020/11/11	8	37.35	0	0.00	37.25	8	5,701	0.14%
2020/11/10	5	37.62	3	37.35	37.20	2	5,700	0.04%
2020/11/05	0	0.00	2	36.65	37.00	-2	5,730	-0.03%
2020/11/03	1	35.50	1	36.00	35.90	0	5,783	0.00%
2020/11/02	2	35.40	0	0.00	35.30	2	5,817	0.03%
2020/10/29	2	36.15	0	0.00	36.40	2	6,145	0.03%
2020/10/28	2	36.70	1	36.90	36.70	1	6,240	0.02%
2020/10/26	1	36.60	0	0.00	36.60	1	6,274	0.02%
2020/10/21	1	37.05	0	0.00	36.70	1	6,370	0.02%
2020/10/15	2	37.05	0	0.00	36.70	2	6,454	0.03%
2020/10/13	1	36.90	1	36.40	38.00	0	6,484	0.00%
2020/10/08	0	0.00	15	37.97	37.00	-15	6,540	-0.23%
2020/10/07	6	36.63	1	36.55	36.60	5	6,534	0.08%
2020/10/05	11	36.91	1	36.95	37.00	10	6,697	0.15%
2020/09/29	1	36.15	0	0.00	36.15	1	6,882	0.01%
2020/09/25	0	0.00	2	35.08	35.05	-2	6,999	-0.03%
2020/09/24	7	36.88	7	36.66	36.50	0	7,014	0.00%
2020/09/23	9	37.80	6	37.70	37.45	3	7,053	0.04%
2020/09/22	13	37.90	6	37.51	38.25	7	7,063	0.10%
2020/09/21	4	38.10	5	38.11	37.95	-1	7,059	-0.01%
2020/09/18	1	38.80	1	38.85	38.75	0	7,118	0.00%
2020/09/17	1	38.40	2	38.75	38.55	-1	7,215	-0.01%
2020/09/16	5	39.13	1	39.30	39.00	4	7,713	0.05%
2020/09/15	5	39.59	2	39.70	39.45	3	7,729	0.04%
2020/09/14	0	0.00	6	39.58	39.85	-6	7,713	-0.08%
2020/09/11	8	40.16	10	40.14	39.30	-2	7,851	-0.03%
2020/09/10	3	40.60	2	41.00	40.45	1	7,835	0.01%
2020/09/09	5	39.72	1	40.10	40.00	4	8,010	0.05%
2020/09/08	3	40.67	9	40.22	40.95	-6	8,363	-0.07%
2020/09/07	52	40.01	0	0.00	40.00	52	8,563	0.61%
2020/09/04	3	40.55	9	42.02	41.60	-6	9,341	-0.06%
2020/09/03	2	42.73	2	42.30	41.65	0	9,317	0.00%
2020/09/02	3	43.05	2	42.50	43.00	1	9,204	0.01%
2020/09/01	12	43.66	6	42.86	42.45	6	9,089	0.07%
2020/08/31	10	43.05	10	42.80	43.90	0	8,929	0.00%
2020/08/28	10	41.85	18	41.26	41.00	-8	8,733	-0.09%
2020/08/27	8	42.81	5	42.76	42.80	3	8,647	0.03%
2020/08/26	16	42.99	21	43.24	43.50	-5	8,502	-0.06%
2020/08/25	35	42.79	22	43.04	43.10	13	8,357	0.16%
2020/08/24	14	41.58	60	42.63	42.95	-46	7,871	-0.58%
2020/08/21	6	37.55	24	38.64	39.05	-18	7,301	-0.25%
2020/08/20	12	36.47	14	36.75	35.50	-2	6,979	-0.03%
2020/08/19	1	36.35	7	35.17	36.05	-6	6,532	-0.09%
2020/08/18	0	0.00	1	34.05	34.65	-1	6,278	-0.02%
2020/08/13	4	33.71	3	33.23	33.20	1	6,184	0.02%
2020/08/12	2	32.98	1	33.45	33.80	1	6,205	0.02%
2020/08/11	8	33.64	2	34.50	33.50	6	6,195	0.10%
2020/08/10	6	34.58	1	34.85	34.60	5	6,221	0.08%
2020/08/07	2	34.40	3	34.70	34.70	-1	6,292	-0.02%
2020/08/06	15	35.28	17	35.09	34.65	-2	6,272	-0.03%
2020/08/05	4	35.18	13	35.04	35.30	-9	6,262	-0.14%
2020/08/04	66	36.67	66	35.77	35.85	0	6,249	0.00%
2020/08/03	0	0.00	9	36.00	36.00	-9	6,015	-0.15%
2020/07/31	2	32.70	0	0.00	32.75	2	5,937	0.03%
2020/07/30	5	32.75	0	0.00	32.90	5	6,048	0.08%
2020/07/29	1	32.00	1	31.90	31.95	0	6,089	0.00%
2020/07/28	4	30.93	10	31.03	30.20	-6	6,121	-0.10%
2020/07/27	50	31.80	0	0.00	31.50	50	6,178	0.81%
2020/07/24	1	32.70	4	33.70	32.65	-3	6,503	-0.05%
2020/07/23	5	33.90	0	0.00	33.90	5	6,700	0.07%
2020/07/21	3	33.35	1	33.25	33.20	2	6,661	0.03%
2020/07/17	51	32.61	2	32.20	32.20	49	6,611	0.74%
2020/07/16	22	33.83	0	0.00	33.45	22	6,587	0.33%
2020/07/15	1	35.70	22	35.56	35.35	-21	6,546	-0.32%
2020/07/14	2	35.90	2	35.93	35.85	0	6,506	0.00%
2020/07/13	3	36.00	9	35.73	35.75	-6	6,478	-0.09%
2020/07/10	7	34.96	6	34.99	34.70	1	6,414	0.02%
2020/07/09	20	36.15	18	35.51	35.65	2	6,335	0.03%
2020/07/08	13	34.82	1	34.75	34.75	12	6,228	0.19%
2020/07/07	1	35.30	12	34.57	34.55	-11	6,208	-0.18%
2020/07/06	2	34.70	5	34.76	34.90	-3	6,274	-0.05%
2020/07/03	12	34.32	1	34.30	34.50	11	6,281	0.18%
2020/07/02	2	34.00	6	34.01	34.15	-4	6,238	-0.06%
2020/07/01	12	33.86	8	33.94	33.75	4	6,197	0.06%
2020/06/30	12	33.95	3	33.85	33.95	9	6,164	0.15%
2020/06/29	3	33.92	9	33.77	33.75	-6	6,150	-0.10%
2020/06/24	6	33.61	7	33.71	33.60	-1	6,046	-0.02%
2020/06/23	164	34.62	82	34.94	34.50	82	5,946	1.38%	大買/
2020/06/22	10	33.70	5	33.70	33.70	5	5,400	0.09%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	3	27.22	1	27.70	27.90	2	5,373	0.04%
2020/06/17	2	25.95	15	26.03	26.25	-13	5,211	-0.25%
2020/06/16	18	25.33	15	25.12	25.60	3	5,102	0.06%
2020/06/15	22	24.35	23	24.92	24.00	-1	4,913	-0.02%
2020/06/12	14	26.05	41	26.46	26.30	-27	4,498	-0.60%
2020/06/11	190	26.91	85	27.09	27.30	105	4,282	2.45%	大買/鉅額交易
2020/06/05	0	0.00	1	35.80	35.65	-1	3,510	-0.03%
2020/06/04	1	35.50	0	0.00	35.50	1	3,538	0.03%
2020/06/03	0	0.00	4	35.79	35.65	-4	3,550	-0.11%
2020/06/02	1	36.10	0	0.00	35.20	1	3,510	0.03%
2020/06/01	1	36.50	5	35.92	35.85	-4	3,489	-0.11%
2020/05/27	3	35.52	6	35.44	35.05	-3	3,406	-0.09%
2020/05/26	19	35.73	17	35.74	35.45	2	3,419	0.06%
2020/05/25	0	0.00	2	34.23	34.65	-2	3,318	-0.06%
2020/05/22	3	34.58	0	0.00	34.15	3	3,306	0.09%
2020/05/21	0	0.00	2	34.90	34.95	-2	3,311	-0.06%
2020/05/20	2	34.08	1	34.15	34.30	1	3,294	0.03%
2020/05/19	1	34.15	2	34.18	34.00	-1	3,292	-0.03%
2020/05/15	14	34.92	4	34.70	34.70	10	3,301	0.30%
2020/05/14	3	35.42	33	35.58	35.10	-30	3,294	-0.91%
2020/05/13	3	34.77	2	34.65	34.75	1	3,204	0.03%
2020/05/12	4	34.76	2	35.00	34.85	2	3,219	0.06%
2020/05/11	1	34.85	31	34.33	34.50	-30	3,219	-0.93%
2020/05/08	2	35.68	30	35.40	35.35	-28	3,171	-0.88%
2020/05/07	2	35.83	1	36.15	35.60	1	3,152	0.03%
2020/05/06	54	36.95	2	36.48	35.40	52	3,159	1.65%
2020/05/05	4	35.40	3	36.12	36.10	1	3,052	0.03%
2020/05/04	2	35.25	1	35.75	35.55	1	3,019	0.03%
2020/04/30	7	35.97	2	35.60	35.35	5	2,980	0.17%
2020/04/29	26	37.09	12	37.07	36.20	14	2,924	0.48%
2020/04/28	48	33.13	19	33.90	35.00	29	2,631	1.10%
2020/04/27	1	31.70	2	31.90	31.85	-1	2,476	-0.04%
2020/04/23	0	0.00	1	31.70	31.60	-1	2,544	-0.04%
2020/04/22	1	31.10	4	31.25	31.85	-3	2,628	-0.11%
2020/04/21	16	31.84	19	31.97	30.90	-3	2,898	-0.10%
2020/04/20	1	31.95	2	31.53	32.15	-1	2,956	-0.03%
2020/04/17	8	32.18	8	32.08	31.80	0	3,058	0.00%
2020/04/16	2	31.78	4	32.13	32.45	-2	3,128	-0.06%
2020/04/15	5	31.75	5	31.74	31.80	0	3,308	0.00%
2020/04/14	6	31.72	5	31.63	31.70	1	3,747	0.03%
2020/04/13	3	31.95	5	31.93	31.70	-2	3,740	-0.05%
2020/04/10	1	30.95	5	31.12	31.45	-4	3,713	-0.11%
2020/04/09	27	31.55	8	31.14	30.80	19	3,728	0.51%
2020/04/08	6	30.28	9	30.32	30.30	-3	3,630	-0.08%
2020/04/07	2	28.75	3	28.90	28.75	-1	3,574	-0.03%
2020/04/06	0	0.00	5	28.00	28.00	-5	3,616	-0.14%
2020/04/01	0	0.00	2	27.30	27.35	-2	3,818	-0.05%
2020/03/31	5	26.94	1	26.75	27.00	4	3,816	0.10%
2020/03/30	2	26.25	4	25.78	26.80	-2	3,795	-0.05%
2020/03/27	5	25.97	0	0.00	25.60	5	3,776	0.13%
2020/03/26	8	25.44	3	25.33	25.50	5	3,773	0.13%
2020/03/25	1	25.95	1	26.00	25.20	0	3,773	0.00%
2020/03/23	2	23.70	1	23.90	23.75	1	3,741	0.03%
2020/03/20	2	22.88	2	23.10	23.30	0	3,727	0.00%
2020/03/18	0	0.00	2	23.85	23.45	-2	3,724	-0.05%
2020/03/17	0	0.00	1	22.65	22.65	-1	3,725	-0.03%
2020/03/13	3	24.50	1	24.30	25.20	2	3,744	0.05%
2020/03/12	13	27.20	0	0.00	26.95	13	3,699	0.35%
2020/03/09	3	30.27	1	30.50	30.00	2	3,644	0.05%
2020/03/05	0	0.00	1	31.90	31.80	-1	3,723	-0.03%
2020/03/04	1	31.20	0	0.00	31.20	1	3,785	0.03%
2020/02/26	15	32.70	0	0.00	32.50	15	3,992	0.38%
2020/02/25	0	0.00	1	32.60	32.60	-1	4,004	-0.02%
2020/02/24	1	33.35	0	0.00	33.05	1	3,996	0.03%
2020/02/20	0	0.00	1	33.30	33.20	-1	3,980	-0.03%
2020/02/18	1	33.30	5	34.07	33.30	-4	3,980	-0.10%
2020/02/17	6	33.54	3	33.67	33.70	3	3,981	0.08%
2020/02/14	2	32.63	0	0.00	32.85	2	3,977	0.05%
2020/02/13	0	0.00	5	33.07	32.35	-5	4,016	-0.12%
2020/02/10	1	31.60	4	31.95	31.50	-3	4,063	-0.07%
2020/02/07	54	32.40	0	0.00	32.00	54	4,079	1.32%
2020/02/06	5	32.65	0	0.00	32.65	5	4,100	0.12%
2020/02/05	3	32.70	7	33.27	32.60	-4	4,111	-0.10%
2020/02/04	10	32.72	0	0.00	32.60	10	4,123	0.24%
2020/02/03	15	32.40	0	0.00	32.65	15	4,226	0.35%
2020/01/31	0	0.00	7	32.65	33.25	-7	4,260	-0.16%
2020/01/30	4	31.75	1	31.50	31.25	3	4,379	0.07%
2020/01/20	0	0.00	1	34.60	34.70	-1	4,417	-0.02%
2020/01/17	4	35.25	7	34.95	35.00	-3	4,515	-0.07%
2020/01/16	5	35.40	0	0.00	35.60	5	4,855	0.10%
2020/01/15	112	35.26	19	35.41	34.70	93	5,171	1.80%	大買/
2020/01/14	3	32.95	2	32.83	33.40	1	5,076	0.02%
2020/01/13	67	32.02	3	31.38	32.20	64	5,014	1.28%
2020/01/10	2	30.15	0	0.00	30.50	2	4,919	0.04%
2020/01/09	6	30.43	6	30.88	30.45	0	4,821	0.00%
2020/01/08	84	30.77	22	30.04	30.00	62	4,622	1.34%
2020/01/06	0	0.00	1	36.60	36.60	-1	4,176	-0.02%
2020/01/03	3	40.55	0	0.00	40.65	3	4,180	0.07%
2020/01/02	1	41.80	0	0.00	41.75	1	4,145	0.02%
2019/12/31	7	41.68	1	42.05	41.55	6	4,125	0.15%
2019/12/30	0	0.00	8	42.26	42.20	-8	4,130	-0.19%
2019/12/27	8	42.64	12	42.28	42.65	-4	4,072	-0.10%
2019/12/26	2	39.95	1	40.15	40.00	1	3,882	0.03%
2019/12/25	0	0.00	2	40.15	40.00	-2	3,891	-0.05%
2019/12/24	6	40.87	0	0.00	40.50	6	3,938	0.15%
2019/12/23	2	40.65	7	40.68	40.95	-5	3,939	-0.13%
2019/12/20	5	40.46	0	0.00	40.15	5	3,941	0.13%
2019/12/19	8	40.16	4	40.25	40.00	4	3,944	0.10%
2019/12/18	4	39.95	0	0.00	39.90	4	3,977	0.10%
2019/12/17	2	40.00	0	0.00	39.95	2	3,994	0.05%
2019/12/16	1	40.15	0	0.00	40.15	1	4,028	0.02%
2019/12/13	3	39.67	0	0.00	39.70	3	4,096	0.07%
2019/12/11	10	41.55	10	41.20	41.55	0	4,140	0.00%
2019/12/05	1	40.75	0	0.00	40.75	1	4,350	0.02%
2019/12/03	1	40.50	0	0.00	40.05	1	4,836	0.02%
2019/12/02	1	40.55	1	39.65	40.55	0	4,846	0.00%
2019/11/28	5	41.14	5	41.19	41.15	0	4,805	0.00%
2019/11/27	1	40.60	3	39.85	40.40	-2	4,805	-0.04%
2019/11/26	1	40.10	3	40.37	40.40	-2	4,781	-0.04%
2019/11/25	0	0.00	2	39.20	39.30	-2	4,726	-0.04%
2019/11/22	2	38.33	0	0.00	38.45	2	4,748	0.04%
2019/11/18	1	38.85	1	38.70	38.55	0	5,047	0.00%
2019/11/15	4	38.54	4	39.10	38.50	0	5,139	0.00%
2019/11/14	4	39.80	0	0.00	39.00	4	5,153	0.08%
2019/11/13	2	39.40	5	39.56	39.50	-3	5,170	-0.06%
2019/11/12	1	38.65	10	39.00	38.95	-9	5,152	-0.17%
2019/11/11	13	38.56	3	38.73	38.45	10	5,165	0.19%
2019/11/08	24	37.71	1	37.20	37.70	23	5,118	0.45%
2019/11/05	0	0.00	4	36.90	36.70	-4	5,262	-0.08%
2019/11/01	2	37.30	1	37.00	37.50	1	5,445	0.02%
2019/10/31	8	38.01	21	37.44	37.80	-13	5,524	-0.24%
2019/10/30	2	36.50	1	36.70	36.30	1	5,454	0.02%
2019/10/29	20	36.42	21	35.73	36.80	-1	5,455	-0.02%
2019/10/28	7	39.11	1	39.80	39.00	6	5,473	0.11%
2019/10/25	2	39.93	2	40.80	39.65	0	5,471	0.00%
2019/10/24	36	40.55	71	39.90	41.05	-35	5,478	-0.64%
2019/10/23	11	43.25	32	42.74	41.40	-21	5,367	-0.39%
2019/10/22	21	44.73	7	45.55	46.00	14	5,026	0.28%
2019/10/21	2	43.70	2	43.75	43.85	0	4,938	0.00%
2019/10/16	0	0.00	1	42.85	42.35	-1	5,257	-0.02%
2019/10/15	0	0.00	1	43.20	42.95	-1	5,417	-0.02%
2019/10/14	2	42.80	0	0.00	42.40	2	5,622	0.04%
2019/10/09	1	42.35	0	0.00	42.25	1	6,022	0.02%
2019/10/08	0	0.00	2	43.25	43.15	-2	6,202	-0.03%
2019/10/04	1	43.80	1	43.05	43.05	0	6,461	0.00%
2019/10/02	11	43.65	0	0.00	43.75	11	6,527	0.17%
2019/10/01	0	0.00	10	42.50	42.45	-10	6,582	-0.15%
2019/09/27	17	42.17	6	42.34	42.00	11	6,642	0.17%
2019/09/26	7	43.79	10	43.80	43.35	-3	6,647	-0.05%
2019/09/25	10	43.45	8	43.49	43.50	2	6,703	0.03%
2019/09/24	2	44.10	1	44.20	44.15	1	6,830	0.01%
2019/09/20	0	0.00	1	43.45	43.70	-1	6,881	-0.01%
2019/09/19	0	0.00	5	43.70	43.60	-5	6,915	-0.07%
2019/09/18	0	0.00	16	43.52	43.55	-16	7,006	-0.23%
2019/09/17	5	44.86	0	0.00	44.90	5	7,016	0.07%
2019/09/11	25	44.64	19	44.84	44.45	6	7,626	0.08%
2019/09/10	47	46.59	8	46.63	46.55	39	7,663	0.51%
2019/09/09	3	46.87	1	47.40	47.45	2	7,696	0.03%
2019/09/06	10	47.23	5	47.30	46.40	5	7,652	0.07%
2019/09/05	13	47.52	14	47.26	46.90	-1	7,579	-0.01%
2019/09/03	5	44.20	23	44.52	44.15	-18	7,304	-0.25%
2019/08/30	23	44.78	31	44.08	43.85	-8	7,329	-0.11%
2019/08/29	0	0.00	1	44.00	43.95	-1	7,358	-0.01%
2019/08/28	19	44.22	23	43.63	43.55	-4	7,402	-0.05%
2019/08/27	6	44.07	6	43.78	43.95	0	7,480	0.00%
2019/08/26	21	42.99	18	42.90	42.85	3	7,664	0.04%
2019/08/23	26	44.06	15	44.00	44.10	11	7,698	0.14%
2019/08/22	21	44.09	0	0.00	43.65	21	7,756	0.27%
2019/08/21	8	45.06	2	44.75	44.70	6	7,866	0.08%
2019/08/20	0	0.00	4	44.06	44.00	-4	7,865	-0.05%
2019/08/19	1	43.10	0	0.00	42.95	1	7,868	0.01%
2019/08/16	1	42.75	0	0.00	42.40	1	7,938	0.01%
2019/08/15	1	40.95	3	41.12	41.55	-2	7,967	-0.03%
2019/08/14	2	42.53	1	41.75	41.60	1	8,171	0.01%
2019/08/12	3	42.52	1	42.70	42.45	2	8,650	0.02%
2019/08/08	0	0.00	1	41.90	42.10	-1	8,804	-0.01%
2019/08/07	2	41.55	0	0.00	40.80	2	9,146	0.02%
2019/08/06	13	39.76	12	39.67	40.25	1	9,373	0.01%
2019/08/02	9	43.91	4	43.30	42.80	5	9,501	0.05%
2019/07/31	6	45.82	14	45.72	46.40	-8	9,604	-0.08%
2019/07/30	13	45.80	3	45.67	45.90	10	9,658	0.10%
2019/07/29	2	48.88	1	48.60	48.60	1	9,590	0.01%
2019/07/26	0	0.00	3	48.93	49.15	-3	9,597	-0.03%
2019/07/25	17	48.78	34	48.63	48.70	-17	9,792	-0.17%
2019/07/24	2	47.13	4	47.15	47.10	-2	9,714	-0.02%
2019/07/23	4	47.10	0	0.00	46.65	4	9,926	0.04%
2019/07/22	12	46.52	0.3	47.90	47.95	11.7	9,989	0.12%
2019/07/19	5	46.40	10	46.03	46.00	-5	9,961	-0.05%
2019/07/18	5	47.34	5	47.24	46.10	0	10,043	0.00%
2019/07/17	14	48.38	7	48.41	48.45	7	10,097	0.07%
2019/07/16	21	49.10	7	50.16	48.40	14	10,083	0.14%
2019/07/15	45	48.89	26	49.44	50.30	19	10,169	0.19%
2019/07/12	22	45.64	28	45.83	45.80	-6	10,249	-0.06%
2019/07/11	17	44.88	13	45.11	45.15	4	10,490	0.04%
2019/07/10	1	43.30	5	43.26	43.35	-4	10,518	-0.04%
2019/07/09	0	0.00	1	42.90	42.95	-1	10,867	-0.01%
2019/07/08	3	44.05	0	0.00	44.15	3	11,239	0.03%
2019/07/05	1	44.85	7	44.95	44.70	-6	11,626	-0.05%
2019/07/04	4	44.66	0	0.00	44.40	4	11,689	0.03%
2019/07/03	4	44.73	0	0.00	44.35	4	11,692	0.03%
2019/07/02	4	44.58	1	44.95	44.50	3	11,736	0.03%
2019/07/01	3	45.18	7	44.86	44.85	-4	11,777	-0.03%
2019/06/28	0	0.00	2	43.93	44.05	-2	11,683	-0.02%
2019/06/27	9	44.22	4	43.91	43.80	5	11,795	0.04%
2019/06/26	4	43.40	4	43.15	43.80	0	12,025	0.00%
2019/06/25	7	44.33	18	44.26	43.60	-11	12,042	-0.09%
2019/06/24	8	43.83	0	0.00	43.85	8	11,977	0.07%
2019/06/21	10	45.62	6	45.14	44.20	4	11,959	0.03%
2019/06/20	9	42.94	10	42.90	44.70	-1	11,764	-0.01%
2019/06/19	12	40.56	13	41.12	41.20	-1	11,551	-0.01%
2019/06/18	5	39.98	3	40.10	39.45	2	11,472	0.02%
2019/06/17	0	0.00	3	40.20	40.45	-3	11,408	-0.03%
2019/06/14	6	42.93	6	42.54	41.70	0	11,385	0.00%
2019/06/13	1	42.65	1	42.60	42.50	0	11,401	0.00%
2019/06/12	4	42.69	1	42.65	42.50	3	11,506	0.03%
2019/06/11	1	42.40	0	0.00	42.20	1	11,842	0.01%
2019/06/10	5	42.72	5	43.21	43.50	0	11,953	0.00%
2019/06/05	5	43.97	6	43.30	42.40	-1	12,111	-0.01%
2019/06/04	2	43.40	2	42.40	42.40	0	12,182	0.00%
2019/06/03	3	42.78	7	42.93	43.50	-4	12,301	-0.03%
2019/05/31	32	43.16	23	43.17	42.80	9	12,515	0.07%
2019/05/30	0	0.00	1	40.70	40.85	-1	12,530	-0.01%
2019/05/29	4	39.98	4	40.16	40.10	0	12,587	0.00%
2019/05/28	6	41.38	7	41.12	41.15	-1	12,585	-0.01%
2019/05/27	4	39.99	15	39.47	39.80	-11	12,481	-0.09%
2019/05/24	0	0.00	1	41.20	40.60	-1	12,513	-0.01%
2019/05/23	3	40.80	4	40.66	41.05	-1	12,541	-0.01%
2019/05/22	2	42.78	1	42.10	41.95	1	12,597	0.01%
2019/05/21	1	42.75	2	41.85	43.20	-1	12,584	-0.01%
2019/05/20	11	41.58	13	41.94	41.25	-2	12,428	-0.02%
2019/05/17	19	46.63	16	46.07	44.00	3	12,155	0.02%
2019/05/16	3	49.87	2	50.85	47.60	1	11,976	0.01%
2019/05/15	17	50.42	6	50.32	49.85	11	11,898	0.09%
2019/05/14	23	51.30	18	51.94	52.40	5	11,712	0.04%
2019/05/13	12	48.07	10	48.93	49.05	2	11,985	0.02%
2019/05/10	2	51.60	1	50.90	51.40	1	11,760	0.01%
2019/05/09	0	0.00	2	53.70	52.40	-2	11,801	-0.02%
2019/05/08	15	54.53	5	54.26	53.90	10	11,664	0.09%
2019/05/07	2	54.10	2	53.60	54.30	0	11,520	0.00%
2019/05/06	2	53.00	2	53.70	52.20	0	11,380	0.00%
2019/05/03	1	55.50	2	55.20	54.70	-1	11,257	-0.01%
2019/05/02	14	56.86	17	56.86	55.70	-3	11,136	-0.03%
2019/04/30	12	54.22	14	55.58	56.80	-2	10,804	-0.02%
2019/04/29	7	54.31	7	53.89	52.00	0	10,578	0.00%
2019/04/26	12	53.18	12	52.26	54.00	0	10,292	0.00%
2019/04/25	5.4	54.93	1	56.00	54.00	4.4	10,127	0.04%
2019/04/24	3.3	54.38	6	55.47	55.50	-2.8	10,022	-0.03%
2019/04/23	18.4	54.48	21	54.94	54.00	-2.7	9,892	-0.03%
2019/04/22	9	57.07	9	57.08	57.70	0	9,728	0.00%
2019/04/19	32	58.95	37	59.02	58.00	-5	9,591	-0.05%
2019/04/18	34	56.69	34	56.72	56.10	0	9,266	0.00%
2019/04/17	21	55.50	43	55.29	52.70	-22	8,770	-0.25%
2019/04/16	13	53.59	15	53.08	54.10	-2	8,323	-0.02%
2019/04/15	22	51.63	16	50.89	51.50	6	8,062	0.07%
2019/04/12	31	48.28	23.1	48.39	48.15	7.9	7,662	0.10%
2019/04/11	21	47.46	52	47.67	47.90	-31	7,218	-0.43%
2019/04/10	2	42.53	0	0.00	43.55	2	6,772	0.03%
2019/04/09	28	42.53	0	0.00	41.65	28	6,609	0.42%
2019/04/08	5	43.14	2	43.28	42.60	3	6,517	0.05%
2019/04/03	1	42.55	28	42.84	42.65	-27	6,400	-0.42%
2019/04/02	0	0.00	1	41.50	41.30	-1	6,276	-0.02%
2019/04/01	22	41.55	0	0.00	41.30	22	6,208	0.35%
2019/03/29	30	41.44	8	41.23	41.55	22	6,042	0.36%
2019/03/28	0	0.00	1	38.30	38.20	-1	5,735	-0.02%
2019/03/27	1	39.50	0	0.00	39.30	1	5,656	0.02%
2019/03/26	1	39.85	2	40.35	39.80	-1	5,579	-0.02%
2019/03/25	2	39.30	0	0.00	39.15	2	5,495	0.04%
2019/03/20	0	0.00	3	42.15	42.85	-3	5,184	-0.06%
2019/03/19	9	41.66	8	41.84	41.40	1	5,081	0.02%
2019/03/18	0	0.00	2	42.18	41.35	-2	5,023	-0.04%
2019/03/15	0	0.00	1	42.55	42.25	-1	4,934	-0.02%
2019/03/14	3	44.72	6	43.86	42.40	-3	4,768	-0.06%
2019/03/13	13	47.67	11	47.56	47.00	2	4,369	0.05%
2019/03/12	2	47.33	6	46.78	47.70	-4	4,164	-0.10%
2019/03/11	10	45.63	4	46.10	45.30	6	3,984	0.15%
2019/03/08	5	45.62	3	45.68	45.55	2	3,863	0.05%
2019/03/07	8	44.89	4	44.74	45.30	4	3,677	0.11%
2019/03/06	11	44.81	17	44.76	44.25	-6	3,482	-0.17%
2019/03/05	5	43.51	2	43.48	43.10	3	3,144	0.10%
2019/03/04	3	47.73	6	48.33	47.00	-3	2,885	-0.10%
2019/02/27	1	46.80	7	46.48	46.80	-6	2,746	-0.22%
2019/02/26	1	43.80	1	43.60	45.00	0	2,631	0.00%
2019/02/25	0	0.00	14	44.90	46.00	-14	2,486	-0.56%
2019/02/22	1	44.05	3	43.23	43.35	-2	2,327	-0.09%
2019/02/21	3	42.15	4	42.43	43.35	-1	2,188	-0.05%
2019/02/19	2	38.10	1	38.20	38.10	1	1,915	0.05%
2019/02/18	0	0.00	2	37.30	37.70	-2	1,826	-0.11%
2019/02/15	0	0.00	1	37.30	37.25	-1	1,766	-0.06%
2019/02/14	4	37.10	2	38.00	38.00	2	1,693	0.12%
2019/02/13	9	37.11	7.2	36.95	37.00	1.8	1,549	0.11%
2019/02/12	10	35.66	17	35.81	36.55	-7	1,324	-0.53%
2019/02/11	3	33.45	0	0.00	33.45	3	730	0.41%
2019/01/30	2	29.80	4	30.28	30.45	-2	665	-0.30%
2019/01/28	1	27.05	0	0.00	27.10	1	487	0.21%
2019/01/14	1	26.85	1	27.00	27.15	0	374	0.00%
2019/01/11	45	26.33	75	26.20	25.95	-30	325	-9.21%
2019/01/07	0	0.00	13	24.45	24.65	-13	288	-4.50%
2018/12/28	0	0.00	4	23.60	23.70	-4	318	-1.26%
2018/12/17	7	24.25	0	0.00	24.20	7	333	2.10%
2018/12/14	6	24.30	0	0.00	24.40	6	334	1.79%
2018/12/11	0	0.00	13	24.55	24.55	-13	332	-3.91%
2018/12/10	8	23.60	0	0.00	23.75	8	321	2.48%
2018/12/07	0	0.00	8	24.10	24.05	-8	324	-2.47%
2018/12/05	6	23.50	0	0.00	23.90	6	334	1.80%
2018/12/04	1	23.85	0	0.00	24.00	1	348	0.29%
2018/12/03	1	24.00	6	24.10	24.10	-5	350	-1.43%
2018/11/20	7	23.15	0	0.00	23.15	7	344	2.03%
2018/11/14	5	23.00	7	23.65	23.50	-2	342	-0.58%
2018/11/09	6	21.80	0	0.00	21.80	6	343	1.75%
2018/11/08	0	0.00	6	22.10	22.00	-6	351	-1.71%
2018/10/24	30	20.80	0	0.00	21.20	30	423	7.08%
2018/10/15	0	0.00	2	20.55	20.70	-2	455	-0.44%
2018/10/11	0	0.00	10	20.45	20.40	-10	455	-2.19%
2018/09/04	0	0.00	1	26.30	26.00	-1	678	-0.15%
2018/08/31	1	26.00	0	0.00	25.90	1	727	0.14%
2018/08/14	0	0.00	0.4	25.75	25.85	-0.4	1,140	-0.04%
2018/07/17	0	0.00	2	27.30	27.20	-2	1,141	-0.18%
2018/07/16	0	0.00	2	27.45	27.20	-2	1,153	-0.17%
2018/06/29	0	0.00	30	28.10	28.20	-30	1,333	-2.25%
2018/06/27	0	0.00	18	28.50	28.35	-18	1,398	-1.29%
2018/06/26	0	0.00	3	28.35	28.45	-3	1,486	-0.20%
2018/06/25	0	0.00	5	28.95	29.05	-5	1,485	-0.34%
2018/06/15	0	0.00	5	30.40	30.00	-5	1,566	-0.32%
2018/06/13	9	32.48	56	32.49	31.05	-47	1,555	-3.02%
2018/06/08	5	31.65	0	0.00	31.20	5	1,481	0.34%
2018/06/06	0	0.00	1	31.80	32.20	-1	1,449	-0.07%
2018/06/05	0	0.00	2	30.55	30.70	-2	1,328	-0.15%
2018/06/01	5	28.95	5	28.55	28.60	0	1,237	0.00%
2018/05/29	0	0.00	2	28.60	28.50	-2	1,220	-0.16%
2018/05/28	7	28.27	19	28.22	28.90	-12	1,200	-1.00%
2018/05/17	0	0.00	1	28.10	27.70	-1	1,216	-0.08%
2018/05/16	10	27.73	0	0.00	27.70	10	1,237	0.81%
2018/05/15	0	0.00	2	27.73	27.55	-2	1,250	-0.16%
2018/05/08	11	27.75	0	0.00	27.70	11	1,303	0.84%
2018/05/07	1	28.30	0	0.00	28.05	1	1,310	0.08%
2018/04/27	1	26.70	2	26.70	26.65	-1	1,413	-0.07%
2018/04/24	0	0.00	1	27.70	27.60	-1	1,422	-0.07%
2018/04/20	7	28.60	7	28.50	28.35	0	1,433	0.00%
2018/04/17	2	27.70	0	0.00	27.70	2	1,442	0.14%
2018/04/12	0	0.00	3	29.07	28.90	-3	1,586	-0.19%
2018/04/11	1	28.85	0	0.00	28.75	1	1,645	0.06%
2018/04/10	42	29.51	40	29.10	29.00	2	1,670	0.12%
2018/04/03	3	28.50	0	0.00	28.95	3	1,598	0.19%
2018/03/30	5	28.25	5	28.25	28.15	0	1,548	0.00%
2018/03/29	10	27.38	10	28.10	28.10	0	1,491	0.00%
2018/03/27	0	0.00	10	26.65	26.70	-10	1,423	-0.70%
2018/03/26	5	27.15	10	27.00	26.75	-5	1,456	-0.34%
2018/03/23	16	25.20	0	0.00	25.15	16	1,413	1.13%
2018/03/15	1	27.30	0	0.00	27.95	1	1,370	0.07%
2018/03/12	1	27.30	0	0.00	27.05	1	1,368	0.07%
2018/03/07	0	0.00	2	27.15	27.05	-2	1,429	-0.14%
2018/03/05	19	27.29	1	28.00	27.25	18	1,528	1.18%
2018/02/27	0	0.00	5	28.55	28.70	-5	1,768	-0.28%
2018/02/26	2	28.90	0	0.00	29.00	2	1,863	0.11%
2018/02/23	0.4	27.90	2	28.10	27.75	-1.6	1,875	-0.09%
2018/02/22	6	28.33	6	28.10	28.10	0	1,899	0.00%
2018/02/21	0	0.00	2	27.00	27.20	-2	1,913	-0.10%
2018/02/12	5	26.20	0	0.00	26.30	5	1,937	0.26%
2018/02/06	1	27.90	6	29.05	28.25	-5	2,017	-0.25%
2018/01/31	0	0.00	2	32.00	32.00	-2	2,026	-0.10%
2018/01/30	0	0.00	30	32.08	32.00	-30	2,026	-1.48%
2018/01/29	0	0.00	6	32.52	32.75	-6	2,020	-0.30%
2018/01/26	7	32.93	1	33.00	33.10	6	2,016	0.30%
2018/01/25	0	0.00	1	31.95	31.65	-1	1,970	-0.05%
2018/01/23	0	0.00	3	32.00	31.80	-3	1,966	-0.15%
2018/01/18	5	31.30	0	0.00	31.35	5	2,014	0.25%
2018/01/17	1	31.60	0	0.00	31.45	1	2,027	0.05%
2018/01/16	5	31.80	0	0.00	31.85	5	2,057	0.24%
2018/01/12	8	32.13	2	32.00	32.00	6	2,077	0.29%
2018/01/10	8	32.24	0	0.00	32.20	8	2,081	0.38%
2018/01/09	0	0.00	2	33.50	32.85	-2	2,076	-0.10%
2018/01/08	19	34.31	3	34.05	33.50	16	2,066	0.77%