廣明 (6188)-國泰-台中券商分點個股進出

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
87.7
漲跌
▼1.2
漲幅
-1.35%
成交量
2,777張
產業
上櫃電腦及週邊類股
596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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	8.2	88.03	24.3	87.85	87.70	-16.1	7,524	-0.21%
2024/04/17	14.3	88.60	19.3	88.36	88.90	-5	7,504	-0.07%
2024/04/16	26.1	87.52	50.2	88.11	86.80	-24.2	7,438	-0.32%
2024/04/15	102.3	94.33	110.1	92.45	91.20	-7.8	7,347	-0.11%	大買/大賣/
2024/04/12	106.1	98.91	84.1	99.60	97.60	22	7,182	0.31%	大買/
2024/04/11	60.2	98.08	50.2	97.95	97.70	10	6,999	0.14%
2024/04/10	65.6	98.52	33.1	98.53	96.80	32.5	6,918	0.47%
2024/04/09	256.3	102.43	225.1	101.36	98.90	31.2	6,777	0.46%	大買/大賣/
2024/04/08	30.1	100.22	68.5	103.18	104.50	-38.5	6,255	-0.61%
2024/04/03	31.1	95.87	9	96.06	95.40	22.1	5,983	0.37%
2024/04/02	44.5	98.97	40.1	99.33	98.40	4.4	6,075	0.07%
2024/04/01	38	100.23	45.5	100.08	98.40	-7.5	5,945	-0.13%
2024/03/29	27.6	98.71	32.5	99.03	97.10	-4.9	5,736	-0.08%
2024/03/28	65.5	99.08	17.8	99.07	97.90	47.7	5,592	0.85%
2024/03/27	75.5	99.72	81.6	99.37	98.80	-6.1	5,460	-0.11%
2024/03/26	98.6	100.13	113.7	99.71	98.20	-15.1	5,226	-0.29%	大賣/
2024/03/25	229.9	105.78	171.2	105.74	101.00	58.7	4,925	1.19%	大買/大賣/
2024/03/22	91.8	103.71	135.7	103.66	104.00	-43.9	4,324	-1.01%	大賣/
2024/03/21	300.7	101.75	304.5	101.71	102.50	-3.8	3,903	-0.10%	大買/大賣/
2024/03/20	13	96.30	29.7	96.96	97.00	-16.7	2,840	-0.59%
2024/03/19	86.1	83.29	130.8	85.51	88.20	-44.7	2,761	-1.62%	大賣/
2024/03/18	4.1	79.85	16	79.61	80.20	-11.9	2,526	-0.47%
2024/03/15	5.2	78.52	6	78.70	79.10	-0.8	2,535	-0.03%
2024/03/14	6.3	78.11	33.4	78.63	78.80	-27.1	2,526	-1.07%
2024/03/13	6.1	79.56	22.1	79.30	79.50	-15.9	2,530	-0.63%
2024/03/12	8.3	79.43	14.9	79.15	79.60	-6.6	2,548	-0.26%
2024/03/11	7	78.51	22.6	78.85	78.30	-15.6	2,610	-0.60%
2024/03/08	39.4	78.40	15	77.91	78.00	24.4	2,601	0.94%
2024/03/07	52.6	80.70	28.8	80.43	79.60	23.8	2,562	0.93%
2024/03/06	46.8	82.00	25.2	81.58	82.20	21.6	2,505	0.86%
2024/03/05	55.2	80.58	57.3	80.94	81.60	-2.1	2,458	-0.08%
2024/03/04	5.2	79.02	3	79.30	78.20	2.2	2,331	0.09%
2024/03/01	6	77.68	4	78.05	78.10	2	2,317	0.09%
2024/02/29	5.1	76.78	2	77.10	77.40	3.1	2,320	0.13%
2024/02/27	6.8	76.81	6.5	76.77	76.60	0.4	2,315	0.02%
2024/02/26	8.4	77.86	8	77.85	77.80	0.4	2,294	0.02%
2024/02/23	27.2	79.48	20	79.10	78.50	7.2	2,283	0.32%
2024/02/22	5.1	78.90	19.1	78.91	78.80	-14.1	2,279	-0.62%
2024/02/21	6.6	79.04	1.1	79.11	78.80	5.4	2,299	0.24%
2024/02/20	6.3	80.09	2.1	79.12	79.70	4.2	2,304	0.18%
2024/02/19	15.1	81.13	31.3	81.39	80.50	-16.2	2,312	-0.70%
2024/02/16	13.9	78.39	3	78.27	78.70	10.9	2,299	0.47%
2024/02/15	9.4	79.68	6	80.21	79.10	3.4	2,281	0.15%
2024/02/05	7.3	80.59	2.8	80.74	80.20	4.5	2,262	0.20%
2024/02/02	13.4	81.51	13.3	81.63	81.10	0	2,253	0.00%
2024/02/01	1.3	78.95	3	79.07	78.90	-1.7	2,225	-0.08%
2024/01/31	17.5	79.75	16.1	79.56	79.90	1.4	2,343	0.06%
2024/01/30	5	81.06	7	80.49	81.00	-2	2,358	-0.08%
2024/01/29	6.1	78.90	4	79.28	79.10	2.1	2,364	0.09%
2024/01/26	12.5	78.92	5	79.10	79.10	7.5	2,361	0.32%
2024/01/25	5.1	80.79	42.5	80.71	80.00	-37.4	2,373	-1.57%
2024/01/24	6.1	80.93	2.2	81.45	80.50	3.9	2,373	0.16%
2024/01/23	16.3	81.29	5.5	81.40	81.20	10.8	2,398	0.45%
2024/01/22	38	83.47	27.2	83.19	82.40	10.9	2,381	0.46%
2024/01/19	36	81.63	31.7	81.65	81.60	4.3	2,288	0.19%
2024/01/18	7.4	77.43	4.2	77.77	78.40	3.2	2,198	0.15%
2024/01/17	1.2	79.03	6	79.57	78.80	-4.8	2,203	-0.22%
2024/01/16	2.3	78.76	3.1	78.70	78.80	-0.8	2,214	-0.04%
2024/01/15	2.1	78.95	4	79.07	79.10	-1.9	2,229	-0.08%
2024/01/12	6.4	78.72	14.1	79.40	78.60	-7.7	2,256	-0.34%
2024/01/11	13.1	78.58	3	78.30	78.80	10.1	2,273	0.44%
2024/01/10	3.8	76.61	23.3	76.67	76.50	-19.4	2,322	-0.84%
2024/01/09	9.3	78.08	3	77.93	76.80	6.3	2,355	0.27%
2024/01/08	13.2	78.38	0	0.00	78.20	13.2	2,390	0.55%
2024/01/05	1.1	78.80	22	79.20	79.00	-20.9	2,437	-0.86%
2024/01/04	10.5	78.53	44	78.95	78.50	-33.5	2,455	-1.36%
2024/01/03	8	79.51	10	79.82	79.50	-2	2,493	-0.08%
2024/01/02	15.8	80.34	4	80.82	80.30	11.8	2,509	0.47%
2023/12/29	67.9	82.24	28.1	82.44	82.00	39.8	2,511	1.59%
2023/12/28	34.4	83.55	35.1	83.11	83.10	-0.7	2,484	-0.03%
2023/12/27	2.5	78.64	1.1	79.09	79.00	1.4	2,387	0.06%
2023/12/26	1.4	78.86	2.1	78.80	78.70	-0.7	2,571	-0.03%
2023/12/25	3.1	79.41	0	0.00	79.10	3.1	2,645	0.12%
2023/12/22	3.6	79.03	6	79.20	78.90	-2.4	2,657	-0.09%
2023/12/21	2.2	79.65	6	79.55	79.80	-3.8	2,689	-0.14%
2023/12/20	4.1	79.87	13.4	80.01	80.00	-9.3	2,715	-0.34%
2023/12/19	8.5	78.54	1	78.00	78.00	7.5	2,723	0.27%
2023/12/18	1	78.90	1.1	77.92	78.90	-0.1	2,750	0.00%
2023/12/15	13.5	79.38	14	78.43	78.30	-0.5	2,807	-0.02%
2023/12/14	11.9	79.95	6	79.60	79.80	5.9	2,836	0.21%
2023/12/13	5	77.76	3	77.83	77.80	2	2,831	0.07%
2023/12/12	15.5	76.93	6	76.63	76.20	9.5	2,856	0.33%
2023/12/11	6.5	78.65	1	78.40	78.20	5.5	2,886	0.19%
2023/12/08	1.8	79.52	17	79.46	79.00	-15.2	2,932	-0.52%
2023/12/07	18.2	79.54	29.1	79.18	78.70	-10.9	3,005	-0.36%
2023/12/06	15.4	80.97	25.1	81.16	80.60	-9.7	3,097	-0.31%
2023/12/05	2.3	77.46	2.4	77.88	78.50	0	3,181	0.00%
2023/12/04	3.7	79.13	1	78.86	78.40	2.7	3,261	0.08%
2023/12/01	4.1	78.60	0.2	78.60	78.80	3.9	3,328	0.12%
2023/11/30	2.2	78.41	1.1	78.42	79.00	1.1	3,384	0.03%
2023/11/29	7.3	78.19	10	78.56	78.60	-2.7	3,429	-0.08%
2023/11/28	3.1	76.93	7	76.93	76.40	-3.9	3,490	-0.11%
2023/11/27	2.6	76.17	30.2	76.19	76.20	-27.6	3,687	-0.75%
2023/11/24	12.2	77.55	19	77.31	77.40	-6.8	3,763	-0.18%
2023/11/23	12.5	78.03	14.3	78.46	77.60	-1.8	3,875	-0.05%
2023/11/22	12.2	78.16	18.7	78.32	78.60	-6.5	3,984	-0.16%
2023/11/21	43.7	79.75	25.1	79.26	79.00	18.6	4,124	0.45%
2023/11/20	27.2	79.31	1.1	78.05	79.50	26.1	4,334	0.60%
2023/11/17	18.6	77.47	7	77.67	77.80	11.6	4,410	0.26%
2023/11/16	7.3	77.07	5	76.90	77.50	2.3	4,603	0.05%
2023/11/15	17.1	77.29	13.3	76.89	77.40	3.8	4,700	0.08%
2023/11/14	12	76.03	5	76.28	76.10	7	4,957	0.14%
2023/11/13	3	74.54	0	0.00	75.50	3	5,327	0.06%
2023/11/10	5.5	74.45	0	75.10	74.20	5.5	5,581	0.10%
2023/11/09	18.3	75.88	16	75.59	75.80	2.3	5,833	0.04%
2023/11/08	9.1	76.15	16.2	75.96	76.70	-7.1	6,228	-0.11%
2023/11/07	5.2	73.62	21.1	73.83	73.10	-15.9	6,402	-0.25%
2023/11/06	20.2	73.83	18.5	73.29	74.00	1.7	6,719	0.03%
2023/11/03	3.5	71.67	2	71.55	71.50	1.5	6,925	0.02%
2023/11/02	3.2	70.90	6	71.37	71.20	-2.8	7,484	-0.04%
2023/11/01	2.2	68.72	3	68.97	68.80	-0.8	7,940	-0.01%
2023/10/31	11	69.57	4.2	69.31	68.30	6.9	8,285	0.08%
2023/10/30	9.4	71.21	3.1	71.21	71.00	6.2	8,849	0.07%
2023/10/27	5.3	71.63	1.1	71.67	71.60	4.2	9,276	0.05%
2023/10/26	4.3	72.33	4.1	72.85	72.10	0.2	9,812	0.00%
2023/10/25	10.1	74.18	3.2	74.12	74.40	6.9	10,192	0.07%
2023/10/24	2.5	72.51	1.5	72.74	73.50	0.9	10,865	0.01%
2023/10/23	4	71.65	13	71.87	71.40	-9	11,665	-0.08%
2023/10/20	10.4	71.82	4	71.56	71.60	6.4	12,450	0.05%
2023/10/19	8.5	72.49	20	72.91	73.20	-11.5	13,301	-0.09%
2023/10/18	62	74.43	261.7	73.38	72.30	-199.7	13,747	-1.45%	大賣/鉅額交易
2023/10/17	20.8	77.07	136.2	76.53	75.50	-115.4	13,995	-0.82%	大賣/鉅額交易
2023/10/16	55.7	77.56	14	77.04	77.00	41.7	14,446	0.29%
2023/10/13	62	79.76	9.1	79.13	78.60	52.9	15,300	0.35%
2023/10/12	5.1	81.04	20.3	80.90	80.80	-15.2	15,593	-0.10%
2023/10/11	115.2	81.88	18	81.08	80.40	97.2	16,135	0.60%	大買/
2023/10/06	73.1	83.67	19	84.44	83.40	54.1	16,790	0.32%
2023/10/05	6.4	84.47	7.5	84.41	83.70	-1.2	17,274	-0.01%
2023/10/04	68.1	84.19	11	84.07	84.10	57.1	17,509	0.33%
2023/10/03	32.3	87.07	15	86.99	86.00	17.3	17,576	0.10%
2023/10/02	54.1	87.57	135.2	85.97	88.10	-81.1	17,706	-0.46%	大賣/
2023/09/28	115.4	84.66	11.1	84.06	83.10	104.2	17,717	0.59%	大買/鉅額交易
2023/09/27	5.7	81.75	5	81.98	82.20	0.7	17,875	0.00%
2023/09/26	7.6	83.65	14	83.73	81.80	-6.4	18,378	-0.03%
2023/09/25	13.3	82.67	31	81.97	83.00	-17.7	18,780	-0.09%
2023/09/22	8	80.10	17	80.72	81.90	-9	19,050	-0.05%
2023/09/21	49.2	80.61	192	79.36	80.10	-142.8	19,115	-0.75%	大賣/鉅額交易
2023/09/20	27.8	81.91	29	82.23	81.80	-1.2	19,381	-0.01%
2023/09/19	67.2	82.19	73	82.66	81.40	-5.8	19,879	-0.03%
2023/09/18	38.2	82.56	8	82.55	82.40	30.2	20,145	0.15%
2023/09/15	39.4	84.30	14	84.68	84.90	25.4	20,188	0.13%
2023/09/14	38.6	85.07	57	85.29	84.90	-18.5	20,204	-0.09%
2023/09/13	22.6	84.22	7.1	84.12	83.70	15.5	20,200	0.08%
2023/09/12	20.4	85.19	14.1	85.60	85.00	6.3	20,271	0.03%
2023/09/11	132.4	85.09	52	84.25	84.20	80.4	20,356	0.39%	大買/
2023/09/08	47.5	87.83	165	86.86	87.70	-117.6	20,321	-0.58%	大賣/鉅額交易
2023/09/07	16.7	91.08	14.2	91.27	90.10	2.5	20,259	0.01%
2023/09/06	56.7	91.37	10.1	91.22	91.20	46.6	20,282	0.23%
2023/09/05	86.8	92.34	65.1	92.91	91.80	21.6	20,369	0.11%
2023/09/04	15.4	93.56	31.7	93.20	93.10	-16.3	20,553	-0.08%
2023/09/01	40.9	96.24	15	96.35	94.50	25.9	20,677	0.13%
2023/08/31	34.3	94.75	145	92.82	98.20	-110.8	20,691	-0.54%	大賣/鉅額交易
2023/08/30	22.9	95.13	62	95.54	93.80	-39.1	20,605	-0.19%
2023/08/29	38.1	95.43	36.3	96.46	95.30	1.8	20,782	0.01%
2023/08/28	39.7	96.42	21	96.30	95.30	18.7	21,316	0.09%
2023/08/25	106.7	98.96	62.6	98.90	98.80	44.1	21,483	0.21%	大買/
2023/08/24	82.5	105.75	54.9	105.01	101.50	27.6	21,824	0.13%
2023/08/23	59.4	103.07	61.2	104.09	104.00	-1.8	21,785	-0.01%
2023/08/22	64.2	107.22	115.2	107.27	104.00	-51	21,705	-0.24%	大賣/
2023/08/21	42.7	103.70	88.3	104.20	105.00	-45.6	21,539	-0.21%
2023/08/18	79.4	105.36	82.1	103.94	103.00	-2.7	21,420	-0.01%
2023/08/17	167.2	108.28	225.6	108.76	109.50	-58.3	21,153	-0.28%	大買/大賣/
2023/08/16	88.4	104.59	127.8	104.32	106.50	-39.4	20,815	-0.19%	大賣/
2023/08/15	133.6	103.24	101.2	103.33	102.00	32.4	20,556	0.16%	大買/大賣/
2023/08/14	158.5	100.75	158.1	101.36	99.90	0.3	20,299	0.00%	大買/大賣/
2023/08/11	129.8	100.55	117.4	100.47	99.10	12.3	19,881	0.06%	大買/大賣/
2023/08/10	227.4	98.89	150.2	98.32	97.50	77.2	19,595	0.39%	大買/大賣/
2023/08/09	118.3	106.23	113.4	105.59	104.50	5	19,261	0.03%	大買/大賣/
2023/08/08	290.7	110.42	248.6	109.61	109.50	42.1	19,042	0.22%	大買/大賣/
2023/08/07	360.4	106.96	301.2	109.41	112.50	59.2	18,504	0.32%	大買/大賣/
2023/08/04	179.4	101.57	211.1	102.12	102.50	-31.7	18,029	-0.18%	大買/大賣/
2023/08/02	323.6	100.73	344.5	100.71	99.70	-20.9	17,690	-0.12%	大買/大賣/
2023/08/01	232.2	103.29	303	102.01	102.50	-70.7	17,099	-0.41%	大買/大賣/
2023/07/31	293.4	112.53	183.4	114.08	107.50	110	16,670	0.66%	大買/大賣/鉅額交易
2023/07/28	131.8	115.89	106.6	116.56	119.00	25.2	16,120	0.16%	大買/大賣/
2023/07/27	278.9	119.38	220.1	120.20	115.00	58.8	15,729	0.37%	大買/大賣/
2023/07/26	390.4	117.28	286	117.10	117.50	104.4	15,062	0.69%	大買/大賣/鉅額交易
2023/07/25	238.3	118.50	294.4	119.63	121.50	-56	14,243	-0.39%	大買/大賣/
2023/07/24	148.3	107.69	276	108.44	110.50	-127.7	13,443	-0.95%	大買/大賣/鉅額交易
2023/07/21	228.9	96.23	178.2	96.85	100.50	50.7	12,590	0.40%	大買/大賣/
2023/07/20	124.7	95.33	51.6	95.22	95.00	73.2	12,146	0.60%	大買/
2023/07/19	205.8	97.56	138.5	96.54	93.40	67.4	11,865	0.57%	大買/大賣/
2023/07/18	261.6	104.61	225.3	102.61	98.80	36.3	11,506	0.32%	大買/大賣/
2023/07/17	99.8	99.82	103.5	102.36	103.50	-3.8	10,634	-0.04%	大賣/
2023/07/14	193.5	90.46	276.5	91.65	94.20	-83	10,327	-0.80%	大買/大賣/
2023/07/13	273.5	89.12	360.5	89.54	85.70	-87	9,791	-0.89%	大買/大賣/
2023/07/12	274.2	84.35	208	84.60	84.50	66.2	9,092	0.73%	大買/大賣/
2023/07/11	76.1	81.74	93.5	81.18	81.20	-17.4	8,627	-0.20%
2023/07/10	18.8	78.70	20.1	78.50	78.10	-1.3	8,402	-0.02%
2023/07/07	78.2	80.02	74	80.21	79.00	4.2	8,428	0.05%
2023/07/06	115.3	80.89	97.3	80.93	81.10	17.9	8,249	0.22%	大買/
2023/07/05	69	81.23	114.1	81.20	80.60	-45.1	8,067	-0.56%	大賣/
2023/07/04	318.1	82.51	306.4	82.63	83.50	11.7	7,834	0.15%	大買/大賣/
2023/07/03	183	78.71	191.6	79.35	79.40	-8.7	7,335	-0.12%	大買/大賣/
2023/06/30	112.5	74.37	131.9	74.02	74.20	-19.4	6,909	-0.28%	大買/大賣/
2023/06/29	104.8	70.70	75.1	70.42	71.30	29.6	6,632	0.45%	大買/
2023/06/28	141.6	72.38	143.6	71.91	70.60	-2.1	6,543	-0.03%	大買/大賣/
2023/06/27	227.9	74.01	109.2	72.63	70.00	118.8	6,297	1.89%	大買/大賣/鉅額交易
2023/06/26	102.1	73.09	120.1	75.32	77.30	-18.1	5,795	-0.31%	大買/大賣/
2023/06/21	38.1	69.72	14.5	69.93	70.30	23.5	5,549	0.42%
2023/06/20	8.2	67.61	111	67.58	67.60	-102.8	5,525	-1.86%	大賣/鉅額交易
2023/06/19	21.4	69.13	38.1	69.10	68.70	-16.7	5,554	-0.30%
2023/06/16	59.4	69.98	56.1	69.80	70.20	3.3	5,611	0.06%
2023/06/15	92.4	70.88	60.1	70.38	70.60	32.4	5,533	0.59%
2023/06/14	87.1	69.53	59	69.17	68.80	28.1	5,405	0.52%
2023/06/13	10.2	68.58	15.7	68.84	68.40	-5.5	5,364	-0.10%
2023/06/12	38.7	68.21	14.7	67.65	67.60	24	5,308	0.45%
2023/06/09	43.9	68.17	18.1	68.24	67.60	25.8	5,233	0.49%
2023/06/08	117.8	67.66	55.9	66.85	65.40	61.9	5,131	1.21%	大買/
2023/06/07	19	71.75	16.2	72.17	72.70	2.8	4,958	0.06%
2023/06/06	28.1	70.26	49.4	70.66	70.70	-21.3	4,808	-0.44%
2023/06/05	21.2	72.13	21	72.20	71.20	0.2	4,753	0.00%
2023/06/02	62.4	71.74	58.7	71.72	71.70	3.7	4,701	0.08%
2023/06/01	281.5	71.13	216.1	70.97	71.60	65.3	4,505	1.45%	大買/大賣/
2023/05/31	79.1	66.79	107.7	68.23	70.00	-28.6	3,946	-0.72%	大賣/
2023/05/30	261.3	63.62	139.3	63.74	63.70	122	3,706	3.29%	大買/大賣/鉅額交易
2023/05/29	5	60.24	52.1	60.73	62.40	-47.1	3,288	-1.43%
2023/05/26	19.4	57.48	26	57.52	56.80	-6.6	3,137	-0.21%
2023/05/25	23.1	57.13	23.1	57.58	57.10	0.1	3,166	0.00%
2023/05/24	9.6	55.93	12.1	55.93	56.10	-2.5	3,175	-0.08%
2023/05/23	41.5	55.86	26	56.03	55.80	15.5	3,188	0.48%
2023/05/22	17	55.98	16.2	56.53	56.80	0.8	3,170	0.03%
2023/05/19	14	54.75	12	54.99	55.00	2	3,120	0.06%
2023/05/18	7.7	54.90	2.6	54.82	54.70	5.1	3,136	0.16%
2023/05/17	7.1	54.80	9	54.86	54.70	-1.9	3,181	-0.06%
2023/05/16	10.3	54.24	5	54.12	54.40	5.3	3,195	0.17%
2023/05/15	11.2	53.58	6.1	53.47	53.70	5.1	3,218	0.16%
2023/05/12	6.4	53.04	8	52.75	53.10	-1.6	3,265	-0.05%
2023/05/11	29.6	52.09	34	51.98	51.50	-4.4	3,284	-0.13%
2023/05/10	0.1	53.20	9	52.90	53.50	-9	3,329	-0.27%
2023/05/09	19.4	53.26	21	53.81	53.00	-1.6	3,348	-0.05%
2023/05/08	1	53.74	19	54.15	54.30	-18	3,422	-0.52%
2023/05/05	14.1	53.65	11.4	53.57	53.60	2.7	3,443	0.08%
2023/05/04	3	54.20	5	54.60	54.20	-2	3,458	-0.06%
2023/05/03	6.1	54.67	3	54.47	54.40	3.1	3,471	0.09%
2023/05/02	7.2	55.30	7	55.37	55.00	0.2	3,518	0.00%
2023/04/28	14.1	53.96	1	53.80	53.80	13.1	3,523	0.37%
2023/04/27	2.4	53.85	2	53.70	53.50	0.4	3,525	0.01%
2023/04/26	6.5	52.93	11	52.80	53.40	-4.5	3,536	-0.13%
2023/04/25	18.6	54.65	6	54.13	53.80	12.6	3,546	0.35%
2023/04/24	33.7	54.30	58.1	53.84	54.60	-24.4	3,568	-0.68%
2023/04/21	55.3	54.23	44.5	54.03	52.80	10.8	3,566	0.30%
2023/04/20	14.1	58.31	9	57.59	57.20	5.1	3,431	0.15%
2023/04/19	8.2	59.22	12.9	59.33	59.00	-4.6	3,396	-0.14%
2023/04/18	8	58.03	17.1	58.44	58.30	-9.1	3,353	-0.27%
2023/04/17	6	57.54	4	57.28	57.60	2	3,326	0.06%
2023/04/14	19.3	57.86	19.1	57.81	57.40	0.2	3,303	0.01%
2023/04/13	30.3	58.75	4.1	58.59	58.90	26.2	3,246	0.81%
2023/04/12	46	59.46	28	59.75	59.30	18	3,205	0.56%
2023/04/11	10.1	57.47	2	57.20	58.00	8.1	3,061	0.26%
2023/04/10	8	57.24	6	57.47	57.00	2	3,035	0.07%
2023/04/07	1.1	57.42	2	57.35	57.40	-1	3,019	-0.03%
2023/04/06	16	57.24	4.3	57.25	57.40	11.8	3,004	0.39%
2023/03/31	21	57.88	4	58.35	57.90	17	2,974	0.57%
2023/03/30	4	57.70	2	57.90	57.70	2	2,953	0.07%
2023/03/29	10.7	57.69	5	57.60	57.40	5.6	2,922	0.19%
2023/03/28	8.1	57.31	26	57.38	57.40	-17.9	2,912	-0.61%
2023/03/27	23	58.87	13	59.01	58.20	10	2,845	0.35%
2023/03/24	20.7	57.88	12	58.58	58.90	8.6	2,787	0.31%
2023/03/23	33	57.88	31	57.29	57.20	2	2,719	0.07%
2023/03/22	19	56.33	64	56.46	57.60	-45	2,662	-1.69%
2023/03/21	64.1	56.04	36.2	55.94	55.70	27.9	2,579	1.08%
2023/03/20	24.2	54.17	19	54.08	54.20	5.2	2,461	0.21%
2023/03/17	25.2	53.16	48	53.18	53.30	-22.8	2,413	-0.94%
2023/03/16	13.3	51.42	16	51.86	52.00	-2.7	2,357	-0.11%
2023/03/15	43.1	52.35	34.2	52.58	52.00	8.9	2,298	0.39%
2023/03/14	19.2	52.85	9	52.94	53.00	10.2	2,265	0.45%
2023/03/13	40.9	53.05	80	51.69	53.30	-39.1	2,237	-1.75%
2023/03/10	35.2	52.73	14.1	52.61	52.70	21.1	2,168	0.97%
2023/03/09	8.5	53.92	19.5	53.82	53.90	-11	2,101	-0.52%
2023/03/08	19.2	53.65	12.2	53.38	53.50	7	2,067	0.34%
2023/03/07	21.4	52.93	12	53.21	53.50	9.4	2,023	0.46%
2023/03/06	10.4	53.30	203.2	53.33	53.90	-192.8	1,952	-9.88%	大賣/鉅額交易
2023/03/03	21	52.27	18.3	52.22	52.50	2.7	1,877	0.14%
2023/03/02	30	50.74	10.5	50.77	51.20	19.5	1,785	1.09%
2023/03/01	175.3	50.41	29.1	50.02	50.60	146.2	1,728	8.46%	大買/鉅額交易
2023/02/24	31.3	48.99	20	48.91	48.85	11.3	1,640	0.69%
2023/02/23	32.2	49.69	15.2	49.79	50.00	17.1	1,577	1.08%
2023/02/22	8.3	48.69	28	49.30	49.50	-19.7	1,512	-1.30%
2023/02/21	11.1	48.37	4	48.45	48.60	7.1	1,458	0.49%
2023/02/20	6	48.09	4.3	48.21	48.05	1.7	1,440	0.12%
2023/02/17	11	47.67	7	47.76	47.75	4	1,417	0.28%
2023/02/16	13	47.57	19	47.50	47.55	-6	1,411	-0.43%
2023/02/15	18.3	47.20	22	47.23	46.85	-3.7	1,390	-0.26%
2023/02/14	11.4	48.06	4.9	47.91	47.85	6.5	1,329	0.49%
2023/02/13	18	47.44	5	47.74	47.85	13	1,314	0.99%
2023/02/10	35.6	47.15	4.1	47.17	47.00	31.5	1,293	2.43%
2023/02/09	12.3	47.16	21.3	47.23	47.30	-9	1,228	-0.73%
2023/02/08	31.3	46.92	26.1	46.95	46.70	5.2	1,176	0.44%
2023/02/07	26.4	45.81	20	45.69	46.15	6.4	1,104	0.58%
2023/02/06	31.2	46.00	24.2	46.41	46.15	7	1,077	0.65%
2023/02/03	8.1	44.99	15.2	45.03	44.95	-7.1	981	-0.72%
2023/02/02	11	44.70	2	44.85	44.75	9	948	0.95%
2023/02/01	4	44.80	2.1	44.68	44.75	1.9	918	0.21%
2023/01/31	11	44.35	20.2	44.37	44.60	-9.2	897	-1.02%
2023/01/30	51	43.92	36.6	43.60	43.85	14.4	844	1.70%
2023/01/17	3	43.03	2.3	43.01	43.05	0.7	811	0.09%
2023/01/16	15.6	43.04	16.3	43.08	42.90	-0.7	798	-0.08%
2023/01/13	46.4	42.94	7	43.04	42.85	39.4	781	5.04%
2023/01/12	82.1	42.57	167	42.82	42.70	-84.9	744	-11.40%	大賣/
2023/01/11	12	41.93	74.9	41.76	41.80	-62.9	686	-9.17%
2023/01/10	1	40.85	0	41.25	40.95	1	656	0.15%
2023/01/09	1.1	41.30	1	41.30	41.25	0.1	668	0.01%
2023/01/05	0	0.00	1	40.85	40.65	-1	703	-0.14%
2022/12/30	0.3	40.29	9	40.34	40.15	-8.7	734	-1.19%
2022/12/29	2	39.75	0	0.00	39.90	2	739	0.27%
2022/12/28	0	0.00	1	40.10	40.10	-1	749	-0.13%
2022/12/27	0	0.00	3	41.05	40.85	-3	751	-0.40%
2022/12/22	0	0.00	3	40.47	40.60	-3	777	-0.39%
2022/12/21	2	39.95	1	39.95	39.95	1	790	0.13%
2022/12/20	4.1	40.70	2	40.20	40.00	2.1	795	0.26%
2022/12/19	8	41.31	2	41.20	41.20	6	804	0.75%
2022/12/16	1	41.55	2	41.55	41.55	-1	834	-0.12%
2022/12/15	0	0.00	3	42.08	41.95	-3	835	-0.36%
2022/12/14	0	0.00	2.1	41.88	41.85	-2.1	824	-0.26%
2022/12/13	0	0.00	3	41.28	41.25	-3	815	-0.37%
2022/12/12	3	41.15	4	40.75	41.10	-1	814	-0.12%
2022/12/08	0	0.00	3	40.90	41.05	-3	817	-0.37%
2022/12/07	0	0.00	5	41.05	41.00	-5	823	-0.61%
2022/12/05	11	41.95	1	41.95	41.50	10	818	1.22%
2022/12/02	0	0.00	2	41.45	41.45	-2	819	-0.24%
2022/12/01	3	41.30	5	41.48	41.05	-2	826	-0.24%
2022/11/30	1	41.05	17	40.98	40.95	-16	861	-1.86%
2022/11/29	7.3	40.90	6.6	40.92	41.05	0.7	887	0.08%
2022/11/28	1	40.20	0	0.00	40.35	1	932	0.11%
2022/11/25	1	40.10	2	40.25	40.00	-1	973	-0.10%
2022/11/24	2	40.00	6	40.11	40.10	-4	1,071	-0.37%
2022/11/23	6	39.97	0	0.00	40.00	6	1,204	0.50%
2022/11/22	1	39.80	0	0.00	39.85	1	1,234	0.08%
2022/11/21	4	39.79	2	39.75	39.65	2	1,269	0.16%
2022/11/18	2	40.08	1	40.20	39.75	1	1,287	0.08%
2022/11/17	10	40.50	2	40.33	40.50	8	1,310	0.61%
2022/11/16	4	40.05	1	40.45	40.20	3	1,328	0.23%
2022/11/15	3	39.82	0	0.00	39.95	3	1,346	0.22%
2022/11/14	8	39.87	1	39.85	39.95	7	1,376	0.51%
2022/11/11	6	40.03	6	40.45	39.55	0	1,379	0.00%
2022/11/10	0	0.00	7	39.78	40.00	-7	1,384	-0.51%
2022/11/09	2	39.65	6	39.49	40.00	-4	1,386	-0.29%
2022/11/08	18	39.99	35	39.87	39.50	-17	1,382	-1.23%
2022/11/07	8	38.99	29	39.01	38.90	-21	1,381	-1.52%
2022/11/04	23	38.85	11	38.87	38.85	12	1,394	0.86%
2022/11/03	20	38.60	0	38.50	38.80	20	1,402	1.43%
2022/11/02	10	38.68	7	38.57	38.70	3	1,459	0.21%
2022/11/01	0	0.00	1	38.20	38.35	-1	1,481	-0.07%
2022/10/31	6	37.82	0	0.00	37.80	6	1,537	0.39%
2022/10/28	1	37.40	0	0.00	37.40	1	1,564	0.06%
2022/10/27	0	0.00	1	37.60	37.75	-1	1,601	-0.06%
2022/10/25	1	37.30	0	0.00	37.20	1	1,689	0.06%
2022/10/24	1	38.15	0	0.00	37.85	1	1,702	0.06%
2022/10/21	1	37.90	0	0.00	37.70	1	1,724	0.06%
2022/10/18	1	37.50	1	38.00	37.85	0	1,833	0.00%
2022/10/17	1	37.30	0	0.00	37.35	1	1,880	0.05%
2022/10/14	8	37.51	15	37.55	37.65	-7	1,893	-0.37%
2022/10/13	5	37.59	2	37.38	37.20	3	1,913	0.16%
2022/10/12	2	38.28	2	38.58	38.75	0	1,941	0.00%
2022/10/11	5	38.14	0	0.00	38.10	5	1,956	0.26%
2022/10/07	10.1	38.88	1	38.70	38.80	9.1	1,973	0.46%
2022/10/06	2	38.28	1	38.00	38.00	1	1,996	0.05%
2022/10/05	11	38.54	33	38.41	38.45	-22	2,013	-1.09%
2022/10/04	0	37.95	3	37.97	38.25	-3	2,031	-0.15%
2022/10/03	8.3	37.36	4	37.26	37.30	4.3	2,065	0.21%
2022/09/30	1	37.10	5	36.75	37.80	-4	2,240	-0.18%
2022/09/29	3	37.45	0	0.00	37.50	3	2,372	0.13%
2022/09/28	2	37.63	12	38.13	37.25	-10	2,383	-0.42%
2022/09/27	5	38.89	2	38.50	38.90	3	2,368	0.13%
2022/09/26	3.3	38.75	19	38.63	38.05	-15.7	2,367	-0.66%
2022/09/23	69	39.89	16	39.81	39.60	53	2,359	2.25%
2022/09/22	12	40.74	2.1	40.86	41.00	9.9	2,329	0.43%
2022/09/20	2	41.50	0	0.00	41.65	2	2,317	0.09%
2022/09/19	11	41.05	1	40.85	40.85	10	2,311	0.43%
2022/09/16	3	41.48	1	41.55	41.15	2	2,307	0.09%
2022/09/15	12	41.75	8	41.79	41.65	4	2,308	0.17%
2022/09/14	16	41.56	3	41.45	41.60	13	2,307	0.56%
2022/09/13	17.1	41.93	2	42.10	42.10	15.1	2,304	0.66%
2022/09/12	3.1	41.73	0	0.00	41.50	3.1	2,300	0.13%
2022/09/08	0	0.00	7	40.74	41.35	-7	2,298	-0.30%
2022/09/07	5	40.85	6	40.97	41.00	-1	2,287	-0.04%
2022/09/06	19	41.39	13	42.06	40.85	6	2,276	0.26%
2022/09/05	36.2	42.82	2	42.70	42.50	34.2	2,230	1.53%
2022/09/02	63	43.57	77	43.60	43.40	-14	2,203	-0.64%
2022/09/01	27.2	43.71	10	43.93	43.75	17.2	2,148	0.80%
2022/08/31	20	44.47	31	44.39	44.30	-11	2,105	-0.52%
2022/08/30	24	43.64	126.4	43.72	44.65	-102.4	2,008	-5.10%	大賣/鉅額交易
2022/08/29	10.1	41.62	14.5	41.73	42.20	-4.5	1,887	-0.24%
2022/08/26	5	42.41	13	42.30	42.55	-8	1,860	-0.43%
2022/08/25	8	41.91	0	0.00	41.75	8	1,827	0.44%
2022/08/24	6.7	42.35	24	42.29	41.75	-17.3	1,813	-0.95%
2022/08/23	9	41.32	2	41.20	42.05	7	1,787	0.39%
2022/08/22	10.2	41.84	17	42.09	41.40	-6.8	1,767	-0.38%
2022/08/19	3	42.60	10	42.56	42.55	-7	1,739	-0.40%
2022/08/18	0	0.00	5	41.66	41.95	-5	1,715	-0.29%
2022/08/17	11	41.59	12	41.54	41.70	-1	1,706	-0.06%
2022/08/16	7	41.28	2	41.20	41.30	5	1,687	0.30%
2022/08/12	9.2	40.82	0	0.00	41.20	9.2	1,676	0.55%
2022/08/11	4	41.19	4	41.15	41.15	0	1,653	0.00%
2022/08/10	2	41.00	2	41.25	40.95	0	1,645	0.00%
2022/08/09	24	41.09	34	42.03	40.90	-10	1,640	-0.61%
2022/08/08	13	42.37	10	42.39	42.45	3	1,584	0.19%
2022/08/05	25	42.06	5.3	42.13	42.95	19.7	1,562	1.26%
2022/08/04	11	40.95	4	41.39	41.55	7	1,514	0.46%
2022/08/03	23	41.45	41	40.94	41.30	-18	1,489	-1.21%
2022/08/02	11	41.90	13	41.88	41.85	-2	1,464	-0.14%
2022/08/01	7	41.24	4.2	41.41	41.50	2.8	1,415	0.20%
2022/07/29	6	40.97	5.3	40.98	41.05	0.7	1,405	0.05%
2022/07/28	29	40.94	1	40.65	40.65	28	1,394	2.01%
2022/07/27	14	41.16	11	41.19	41.25	3	1,384	0.22%
2022/07/26	12	40.53	5	40.51	40.95	7	1,344	0.52%
2022/07/25	7	40.21	2.2	40.16	40.60	4.8	1,321	0.36%
2022/07/22	4.7	42.20	2	42.05	42.25	2.7	1,275	0.21%
2022/07/21	1	41.40	4	41.49	41.85	-3	1,243	-0.24%
2022/07/20	11	42.13	0	0.00	41.60	11	1,229	0.89%
2022/07/19	5	42.17	8	41.84	42.30	-3	1,197	-0.25%
2022/07/18	3	40.80	6	40.92	41.20	-3	1,154	-0.26%
2022/07/15	22	41.08	1.1	40.80	40.80	20.9	1,135	1.84%
2022/07/14	8	40.85	19	40.61	41.20	-11	1,117	-0.98%
2022/07/13	20	40.43	30	40.36	40.40	-10	1,081	-0.92%
2022/07/12	10	39.87	17	40.01	39.85	-7	1,067	-0.66%
2022/07/11	10	40.73	21	40.26	40.80	-11	1,055	-1.04%
2022/07/08	61	40.87	36	41.03	40.75	25	1,023	2.45%
2022/07/07	24	39.66	21.1	39.13	40.50	3	848	0.35%
2022/07/06	30	37.32	5	37.38	37.10	25	725	3.45%
2022/07/05	1	36.35	4	36.10	36.60	-3	720	-0.42%
2022/07/04	4	36.04	0	0.00	35.90	4	743	0.54%
2022/07/01	3.2	36.63	5	36.95	36.20	-1.9	765	-0.24%
2022/06/30	12	37.30	0	0.00	37.15	12	765	1.57%
2022/06/29	20.2	37.74	0	0.00	37.65	20.2	774	2.60%
2022/06/28	1	38.05	2	38.25	37.85	-1	794	-0.13%
2022/06/27	0	0.00	1	38.10	38.20	-1	804	-0.12%
2022/06/24	1	37.50	1	37.65	37.60	0	818	0.00%
2022/06/23	1	37.35	0	0.00	37.30	1	837	0.12%
2022/06/22	0	0.00	2	37.60	37.35	-2	875	-0.23%
2022/06/21	1	37.90	0	0.00	37.90	1	933	0.11%
2022/06/20	2	37.43	0	0.00	37.30	2	977	0.20%
2022/06/17	3	38.15	44	37.82	38.20	-41	984	-4.17%
2022/06/16	1	39.25	0.1	39.20	38.65	0.9	1,018	0.09%
2022/06/15	0	0.00	8	39.08	39.25	-8	1,023	-0.78%
2022/06/14	3	38.45	10	38.50	39.05	-7	1,042	-0.67%
2022/06/13	8	38.91	0	0.00	38.85	8	1,056	0.76%
2022/06/10	1	39.55	0	0.00	39.55	1	1,060	0.09%
2022/06/09	4	39.81	1	39.80	39.85	3	1,067	0.28%
2022/06/07	2	39.58	0	0.00	39.55	2	1,083	0.18%
2022/06/06	2	39.35	2	39.00	38.90	0	1,080	0.00%
2022/06/02	0	0.00	0.3	39.50	39.30	-0.3	1,112	-0.02%
2022/06/01	2.1	39.59	0	0.00	39.55	2.1	1,154	0.18%
2022/05/30	0.3	39.05	1	38.75	39.00	-0.8	1,176	-0.06%
2022/05/27	1	38.40	0	0.00	38.40	1	1,187	0.08%
2022/05/26	0	0.00	5	38.42	38.30	-5	1,203	-0.42%
2022/05/25	1	38.25	0	0.00	38.25	1	1,216	0.08%
2022/05/24	0	0.00	2	38.30	37.90	-2	1,268	-0.16%
2022/05/23	0	0.00	2	38.38	38.30	-2	1,279	-0.16%
2022/05/20	3	38.12	1	38.10	38.10	2	1,306	0.15%
2022/05/18	1	38.15	3	38.18	38.30	-2	1,335	-0.15%
2022/05/16	1	37.00	0	0.00	37.20	1	1,381	0.07%
2022/05/13	5	37.24	16	37.20	37.50	-11	1,404	-0.78%
2022/05/12	5.1	37.55	4	37.25	37.05	1.1	1,422	0.08%
2022/05/11	13	37.90	1	38.40	38.00	12	1,424	0.84%
2022/05/10	6	37.63	14	37.78	38.20	-8	1,474	-0.54%
2022/05/09	12.3	38.43	7	38.30	38.15	5.3	1,485	0.36%
2022/05/06	2	39.58	0	0.00	39.70	2	1,484	0.13%
2022/05/05	5	40.90	1	40.80	40.65	4	1,509	0.27%
2022/05/04	5	40.89	2	40.65	40.75	3	1,519	0.20%
2022/04/29	0	0.00	0.1	40.00	39.80	-0.1	1,561	-0.01%
2022/04/28	1	39.65	4	39.76	39.70	-3	1,582	-0.19%
2022/04/27	12	39.14	6	39.45	39.45	6	1,601	0.37%
2022/04/26	3	40.42	0	0.00	40.05	3	1,602	0.19%
2022/04/25	2	40.48	0	0.00	40.40	2	1,604	0.12%
2022/04/22	1	41.60	0	0.00	41.55	1	1,626	0.06%
2022/04/21	1	41.60	2	41.70	41.55	-1	1,659	-0.06%
2022/04/20	1	41.80	0	0.00	41.80	1	1,679	0.06%
2022/04/19	0	0.00	13	41.50	41.55	-13	1,685	-0.77%
2022/04/18	9	40.93	2	40.95	40.90	7	1,725	0.41%
2022/04/15	9	41.77	2	41.60	41.65	7	1,736	0.40%
2022/04/14	2	40.90	0	0.00	41.20	2	1,782	0.11%
2022/04/13	2	40.95	4	40.90	40.95	-2	1,855	-0.11%
2022/04/12	5.1	40.51	33	40.27	40.40	-27.9	1,903	-1.47%
2022/04/11	10	41.20	6	41.30	41.05	4	1,943	0.21%
2022/04/08	3	41.78	2	41.65	41.90	1	2,027	0.05%
2022/04/07	7	42.73	3	42.43	42.10	4	2,111	0.19%
2022/04/06	1	43.15	2	43.18	43.25	-1	2,144	-0.05%
2022/04/01	2	43.48	3	43.35	43.70	-1	2,288	-0.04%
2022/03/31	9	43.89	0	0.00	44.00	9	2,665	0.34%
2022/03/30	15	44.35	0	0.00	44.30	15	2,684	0.56%
2022/03/29	2	44.43	0	0.00	44.40	2	2,732	0.07%
2022/03/28	0	44.58	0	0.00	44.55	0	2,753	0.00%
2022/03/25	4	44.54	6	44.49	44.60	-2	2,776	-0.07%
2022/03/24	4	43.45	5	43.81	44.90	-1	2,830	-0.03%
2022/03/23	5	43.12	3	43.07	42.95	2	2,858	0.07%
2022/03/22	13	42.93	0	0.00	43.25	13	2,929	0.44%
2022/03/21	13	43.32	13	43.06	43.30	0	3,177	0.00%
2022/03/18	3	42.83	1	43.00	43.00	2	3,259	0.06%
2022/03/17	2	42.85	1	42.95	42.95	1	3,368	0.03%
2022/03/16	6	42.23	5	42.12	42.25	1	3,524	0.03%
2022/03/15	4	41.76	5	41.75	42.25	-1	3,540	-0.03%
2022/03/14	5.4	42.43	9	42.23	42.30	-3.6	3,576	-0.10%
2022/03/11	1	41.95	0	0.00	42.20	1	3,623	0.03%
2022/03/10	4	42.69	1	42.55	42.55	3	3,683	0.08%
2022/03/09	2	41.95	0	0.00	42.25	2	3,826	0.05%
2022/03/08	14.1	42.31	16	41.91	41.60	-1.9	3,877	-0.05%
2022/03/07	4	43.26	4.3	43.45	43.10	-0.3	3,916	-0.01%
2022/03/04	4	45.19	2	45.15	45.10	2	3,959	0.05%
2022/03/03	5	45.65	9	45.56	45.70	-4	3,963	-0.10%
2022/03/02	4	45.24	2	45.45	45.75	2	3,973	0.05%
2022/03/01	9	45.21	1.2	45.14	45.10	7.8	3,964	0.20%
2022/02/25	1.5	44.16	3	44.05	44.05	-1.6	3,957	-0.04%
2022/02/24	13	45.63	15	45.29	44.10	-2	3,948	-0.05%
2022/02/23	42	46.38	60	46.48	46.55	-18	3,921	-0.46%
2022/02/22	39.3	46.48	1	45.85	46.45	38.3	3,944	0.97%
2022/02/21	24	46.66	24	47.02	47.00	0	3,930	0.00%
2022/02/18	12	46.58	18	46.70	46.75	-6	3,924	-0.15%
2022/02/17	37	46.70	22	46.77	46.80	15	3,937	0.38%
2022/02/16	3	46.93	2	46.75	47.10	1	3,954	0.03%
2022/02/15	0	0.00	4	47.03	46.70	-4	3,983	-0.10%
2022/02/14	2	45.95	1.1	45.95	46.35	0.9	4,029	0.02%
2022/02/11	2	46.35	1	46.75	46.75	1	4,052	0.02%
2022/02/10	18.1	46.69	11	46.50	46.80	7.1	4,072	0.17%
2022/02/09	32	46.11	5	45.87	46.25	27	4,071	0.66%
2022/02/08	17.1	45.77	1	45.70	45.85	16.1	4,115	0.39%
2022/02/07	2	45.45	1	45.25	45.50	1	4,121	0.02%
2022/01/26	2	43.88	1	43.95	44.15	1	4,122	0.02%
2022/01/25	2	44.08	3	44.35	44.15	-1	4,134	-0.02%
2022/01/24	9	44.17	6	44.32	45.00	3	4,127	0.07%
2022/01/21	0	0.00	9	45.26	45.00	-9	4,114	-0.22%
2022/01/20	7	45.08	0	0.00	45.30	7	4,120	0.17%
2022/01/19	4	45.09	3	44.88	45.10	1	4,147	0.02%
2022/01/18	5	45.09	7.4	44.96	45.05	-2.4	4,157	-0.06%
2022/01/17	5	44.75	7	45.01	45.10	-2	4,157	-0.05%
2022/01/14	9	43.86	4	44.00	43.85	5	4,130	0.12%
2022/01/13	4	44.65	5	44.77	44.60	-1	4,109	-0.02%
2022/01/12	5	44.77	2	44.73	44.95	3	4,130	0.07%
2022/01/11	13.1	44.86	4	44.80	44.65	9.1	4,126	0.22%
2022/01/10	9	45.44	2.1	45.38	45.55	6.9	4,082	0.17%
2022/01/07	7	45.14	2.5	45.03	45.45	4.5	4,063	0.11%
2022/01/06	8	45.86	5	46.07	46.05	3	4,001	0.07%
2022/01/05	5	46.68	9.2	46.98	46.85	-4.1	3,927	-0.11%
2022/01/04	8	47.20	18	47.27	47.25	-10	3,879	-0.26%
2022/01/03	7	47.85	2.3	48.13	47.30	4.7	3,834	0.12%
2021/12/30	26.1	49.27	11.1	49.58	48.65	15	3,768	0.40%
2021/12/29	8	48.89	10.1	48.94	48.85	-2.1	3,661	-0.06%
2021/12/28	19.1	49.04	31	48.95	49.40	-11.9	3,606	-0.33%
2021/12/27	59.2	48.68	65.1	49.17	49.10	-5.9	3,453	-0.17%
2021/12/24	3	46.35	9.3	46.47	46.45	-6.3	3,066	-0.20%
2021/12/23	11.1	46.07	23	46.23	46.35	-11.9	3,029	-0.39%
2021/12/22	10	46.11	5	46.21	45.80	5	2,974	0.17%
2021/12/21	2.1	45.71	27	45.89	46.05	-24.9	2,936	-0.85%
2021/12/20	12.2	45.81	27	45.85	45.85	-14.8	2,898	-0.51%
2021/12/17	10	45.22	15.1	45.01	45.00	-5.1	2,803	-0.18%
2021/12/16	8.1	46.06	22.1	46.07	45.90	-14	2,713	-0.51%
2021/12/15	53	45.98	28.3	46.24	46.20	24.7	2,596	0.95%
2021/12/14	16.1	45.14	62.4	44.71	45.95	-46.3	2,332	-1.98%
2021/12/13	36.1	45.19	35.5	45.14	44.80	0.6	2,210	0.02%
2021/12/10	83.2	44.75	85.1	44.73	45.00	-2	2,094	-0.09%
2021/12/09	1	42.80	16.2	42.97	42.80	-15.2	1,918	-0.79%
2021/12/08	8	43.06	24.4	43.33	42.80	-16.4	1,882	-0.87%
2021/12/07	22	43.13	34	43.18	43.15	-12	1,834	-0.65%
2021/12/06	16	43.22	11	43.28	43.50	5	1,775	0.28%
2021/12/03	15	42.92	40.2	43.03	42.90	-25.2	1,709	-1.47%
2021/12/02	31.1	41.25	18	41.42	41.75	13.1	1,563	0.83%
2021/12/01	7.1	40.76	8	40.76	41.00	-0.9	1,507	-0.06%
2021/11/30	4	39.20	0	0.00	39.55	4	1,439	0.28%
2021/11/29	3	38.77	0	0.00	38.85	3	1,361	0.22%
2021/11/26	2	39.28	14	39.31	39.15	-12	1,346	-0.89%
2021/11/25	1	40.30	3	40.10	39.95	-2	1,326	-0.15%
2021/11/24	9	39.69	6	39.91	39.90	3	1,319	0.23%
2021/11/23	2	40.03	7	39.99	40.05	-5	1,313	-0.38%
2021/11/22	5.1	40.41	4.3	40.48	40.40	0.8	1,302	0.06%
2021/11/19	6.1	40.04	5	39.98	39.80	1.1	1,282	0.08%
2021/11/18	4.1	39.72	4	39.69	39.60	0.1	1,248	0.01%
2021/11/17	7	39.69	2	39.80	39.90	5	1,237	0.40%
2021/11/16	4.1	39.69	2	39.53	39.50	2.1	1,225	0.17%
2021/11/15	4	39.64	5	39.58	39.55	-1	1,202	-0.09%
2021/11/12	10	40.45	10.1	40.23	40.00	-0.1	1,177	0.00%
2021/11/11	17.2	40.75	15	40.40	41.15	2.2	1,117	0.19%
2021/11/10	12.1	39.67	5	39.48	39.25	7.1	1,050	0.68%
2021/11/09	3	40.31	10	40.46	40.05	-7	1,006	-0.69%
2021/11/08	17	40.76	14	40.39	40.25	3	975	0.31%
2021/11/05	18.1	40.69	41.1	40.68	40.80	-23	933	-2.47%
2021/11/04	9.1	40.01	5	39.96	39.90	4.1	871	0.47%
2021/11/03	7	39.81	9	39.24	40.15	-2	860	-0.23%
2021/11/02	8	39.47	45	39.23	39.05	-37	823	-4.50%
2021/11/01	3.6	38.64	16	38.89	39.20	-12.4	798	-1.56%
2021/10/29	3	38.92	3	38.72	38.65	0	783	0.00%
2021/10/28	34	39.02	7	39.34	38.85	27	769	3.51%
2021/10/27	12.1	39.28	7.1	39.03	39.30	4.9	741	0.66%
2021/10/26	11.1	38.55	4	38.46	38.05	7.1	705	1.00%
2021/10/25	10.1	37.92	43	38.10	38.00	-32.9	684	-4.81%
2021/10/22	0.3	37.75	0	0.00	37.80	0.3	682	0.04%
2021/10/21	29	37.78	0	0.00	37.70	29	686	4.23%
2021/10/20	34	38.24	0.5	38.50	38.40	33.5	679	4.93%
2021/10/19	1	37.20	0	0.00	37.20	1	648	0.15%
2021/10/18	0	0.00	1	37.00	37.00	-1	651	-0.15%
2021/10/15	5	37.19	0	0.00	37.05	5	662	0.76%
2021/10/14	8	37.16	0	0.00	36.95	8	670	1.19%
2021/10/13	2	36.88	11	37.07	36.90	-9	682	-1.32%
2021/10/12	3	37.03	0	0.00	37.10	3	684	0.44%
2021/10/08	1	37.30	11	37.31	37.25	-10	696	-1.43%
2021/10/07	2.2	36.22	30	35.85	36.85	-27.8	719	-3.87%
2021/10/06	8	34.84	0	0.00	34.55	8	713	1.12%
2021/10/05	11	34.48	4	34.59	34.50	7	733	0.96%
2021/10/04	20	34.86	0	0.00	34.70	20	747	2.68%
2021/10/01	0	0.00	3	35.65	35.40	-3	816	-0.37%
2021/09/27	1	36.55	0	0.00	36.60	1	928	0.11%
2021/09/24	2	36.15	0	0.00	36.15	2	956	0.21%
2021/09/23	0	0.00	23	35.50	35.65	-23	971	-2.37%
2021/09/22	2	35.00	0	0.00	35.20	2	997	0.20%
2021/09/17	1	35.60	0	0.00	35.60	1	1,012	0.10%
2021/09/16	23	35.32	17	35.61	35.40	6	1,032	0.58%
2021/09/15	24	35.41	1	35.40	35.45	23	1,045	2.20%
2021/09/10	1	35.40	0	35.40	35.80	1	1,110	0.09%
2021/09/08	1	35.65	0	0.00	35.10	1	1,144	0.09%
2021/09/07	9	35.89	4	35.50	35.70	5	1,191	0.42%
2021/09/06	5	36.97	7	36.65	36.15	-2	1,220	-0.16%
2021/09/03	4	37.19	0	0.00	37.05	4	1,220	0.33%
2021/09/02	4	37.65	0	0.00	37.25	4	1,224	0.33%
2021/09/01	2	37.30	0	0.00	37.45	2	1,233	0.16%
2021/08/27	2	36.90	1	36.70	36.90	1	1,284	0.08%
2021/08/26	1	36.80	3	36.85	36.90	-2	1,311	-0.15%
2021/08/25	1	36.75	2	36.55	36.75	-1	1,410	-0.07%
2021/08/23	1	35.75	1	35.95	36.10	0	1,539	0.00%
2021/08/19	1	35.85	0	0.00	35.65	1	1,573	0.06%
2021/08/18	4	34.93	0	0.00	36.10	4	1,585	0.25%
2021/08/17	3	35.00	0	0.00	35.05	3	1,620	0.19%
2021/08/16	9	35.26	1	35.30	35.10	8	1,636	0.49%
2021/08/12	5	36.35	1	36.45	36.55	4	1,683	0.24%
2021/08/11	4	36.28	2	36.40	36.20	2	1,720	0.12%
2021/08/10	3	36.88	0	0.00	36.75	3	1,760	0.17%
2021/08/09	4	37.60	3	37.20	37.15	1	1,819	0.05%
2021/08/06	2	37.30	20	37.26	37.15	-18	1,861	-0.97%
2021/08/04	1	37.80	3	37.60	37.60	-2	2,073	-0.10%
2021/08/03	2.1	37.26	15	37.19	37.70	-12.9	2,205	-0.58%
2021/08/02	4	37.16	3	37.23	37.35	1	2,251	0.04%
2021/07/30	1	38.05	0	0.00	37.85	1	2,323	0.04%
2021/07/28	1.6	37.80	1	37.70	37.70	0.6	2,546	0.02%
2021/07/27	0	0.00	1	38.60	38.60	-1	2,760	-0.04%
2021/07/26	1	38.55	5	38.58	38.70	-4	3,011	-0.13%
2021/07/23	0	0.00	5	38.40	38.60	-5	3,458	-0.14%
2021/07/22	5	37.96	12	37.90	37.80	-7	3,609	-0.19%
2021/07/21	6	37.58	15	37.72	37.85	-9	4,333	-0.21%
2021/07/20	3	38.02	0	0.00	37.95	3	4,609	0.07%
2021/07/19	5	38.57	2	38.48	38.60	3	4,664	0.06%
2021/07/16	11	38.45	3	38.32	38.35	8	4,899	0.16%
2021/07/15	15	38.61	1	38.55	38.45	14	5,114	0.27%
2021/07/14	12	38.09	1	38.50	38.55	11	5,139	0.21%
2021/07/13	5.1	37.77	30	37.82	37.75	-24.9	5,159	-0.48%
2021/07/12	3	38.03	3	37.92	38.00	0	5,161	0.00%
2021/07/09	4	37.96	3	37.98	38.15	1	5,188	0.02%
2021/07/08	20	38.34	8	38.35	38.30	12	5,300	0.23%
2021/07/07	2.1	39.78	1	39.70	39.50	1.1	5,324	0.02%
2021/07/06	4	39.95	0	0.00	39.80	4	5,464	0.07%
2021/07/05	14	40.25	11	40.27	40.30	3	5,836	0.05%
2021/07/02	7	39.67	0	0.00	39.65	7	6,078	0.12%
2021/07/01	8	40.32	3	40.15	39.80	5	6,136	0.08%
2021/06/30	1	39.85	2	39.88	39.95	-1	6,180	-0.02%
2021/06/28	3	40.23	8	40.28	40.15	-5	6,499	-0.08%
2021/06/25	0	40.60	0	0.00	40.30	0	6,595	0.00%
2021/06/24	1	40.40	8	40.54	40.35	-7	6,661	-0.11%
2021/06/23	0.1	40.00	51	40.02	39.95	-51	6,678	-0.76%
2021/06/22	1	39.60	0	0.00	39.60	1	6,746	0.01%
2021/06/21	0	0.00	4	40.15	39.80	-4	6,742	-0.06%
2021/06/18	0	0.00	1	41.50	40.85	-1	6,749	-0.01%
2021/06/17	0	0.00	14	41.19	41.25	-14	6,797	-0.21%
2021/06/16	2	41.85	5	41.51	41.00	-3	6,829	-0.04%
2021/06/15	1	41.45	13	41.10	41.45	-12	6,814	-0.18%
2021/06/11	0	0.00	6	40.45	39.95	-6	6,807	-0.09%
2021/06/10	0	0.00	8	40.06	40.05	-8	6,831	-0.12%
2021/06/09	8	39.56	6	40.05	39.50	2	6,842	0.03%
2021/06/08	7	39.99	5.1	40.18	39.95	2	6,847	0.03%
2021/06/07	6	40.09	7	40.03	40.30	-1	6,854	-0.01%
2021/06/04	3	40.50	1.1	40.65	40.20	1.9	6,848	0.03%
2021/06/03	14	41.35	7	41.15	41.05	7	6,836	0.10%
2021/06/02	28	41.92	8.1	41.55	41.50	19.9	6,834	0.29%
2021/06/01	9	42.06	15	42.07	42.95	-6	6,761	-0.09%
2021/05/28	1	40.20	1	40.80	40.80	0	6,678	0.00%
2021/05/27	7	40.05	9	40.04	40.00	-2	6,728	-0.03%
2021/05/26	3	40.45	7	40.26	40.30	-4	6,754	-0.06%
2021/05/25	1	41.00	6	40.53	40.25	-5	6,811	-0.07%
2021/05/24	1	39.15	7	39.15	39.40	-6	7,005	-0.09%
2021/05/21	8	39.31	4	39.13	39.70	4	7,218	0.06%
2021/05/20	4	39.25	2	38.43	38.05	2	7,219	0.03%
2021/05/19	9	38.72	6	38.53	39.15	3	7,246	0.04%
2021/05/18	13	37.95	8	39.41	39.35	5	7,226	0.07%
2021/05/17	29	36.97	5	38.46	36.00	24	7,207	0.33%
2021/05/14	14.2	39.00	27	38.55	38.50	-12.8	7,172	-0.18%
2021/05/13	10	38.80	7	38.74	38.70	3	7,120	0.04%
2021/05/12	25	39.15	71.7	38.77	38.80	-46.7	7,061	-0.66%
2021/05/11	32.1	41.95	35	42.06	41.50	-3	6,932	-0.04%
2021/05/10	16	45.41	9	45.22	44.95	7	6,810	0.10%
2021/05/07	9.1	45.90	33	45.81	46.15	-23.9	6,793	-0.35%
2021/05/06	52.1	44.60	44	44.39	45.45	8.1	6,772	0.12%
2021/05/05	10.8	47.08	35	47.07	45.85	-24.2	6,641	-0.36%
2021/05/04	31.2	46.50	50.1	48.39	46.90	-18.9	6,655	-0.28%
2021/05/03	38.3	52.42	67	51.84	50.60	-28.7	6,480	-0.44%
2021/04/29	124.3	53.65	188.2	53.50	54.00	-64	6,268	-1.02%	大買/大賣/
2021/04/28	26.4	51.31	32.5	51.57	51.50	-6.1	5,914	-0.10%
2021/04/27	217.4	52.26	123.1	51.99	52.90	94.2	5,973	1.58%	大買/大賣/
2021/04/26	23	49.75	69.9	50.71	51.30	-46.9	5,286	-0.89%
2021/04/23	17.1	47.14	27.1	46.79	46.70	-10	5,025	-0.20%
2021/04/22	40.3	48.31	63	47.99	47.40	-22.7	4,985	-0.46%
2021/04/21	47.1	47.13	32.2	47.97	48.10	14.9	4,755	0.31%
2021/04/20	10.1	45.19	3.1	45.28	45.15	7	4,552	0.15%
2021/04/19	19.1	44.74	11.5	44.79	45.00	7.6	4,541	0.17%
2021/04/16	34.1	45.42	5	45.41	45.45	29.1	4,530	0.64%
2021/04/15	8.1	45.19	13	45.18	45.65	-4.9	4,546	-0.11%
2021/04/14	31.4	44.83	34	44.82	44.60	-2.6	4,524	-0.06%
2021/04/13	23.1	46.93	32	46.50	45.70	-8.9	4,463	-0.20%
2021/04/12	48.1	47.36	43	47.54	47.85	5.1	4,439	0.11%
2021/04/09	101.1	47.88	33	47.10	47.00	68.1	4,321	1.58%	大買/
2021/04/08	24	46.22	52.5	46.81	47.95	-28.5	3,936	-0.72%
2021/04/07	15	42.33	7.4	42.83	43.60	7.6	3,677	0.21%
2021/04/06	12.7	42.76	14.1	42.81	42.60	-1.4	3,617	-0.04%
2021/04/01	61.2	44.15	62.5	43.74	43.00	-1.3	3,565	-0.04%
2021/03/31	5	42.07	7.2	42.06	42.60	-2.2	3,299	-0.07%
2021/03/30	15	42.17	18.6	42.16	41.90	-3.6	3,258	-0.11%
2021/03/29	9	41.02	20	41.29	41.50	-11	3,283	-0.33%
2021/03/26	4	40.73	5	40.65	40.95	-1	3,408	-0.03%
2021/03/25	8	40.88	11.1	40.84	40.65	-3.1	3,407	-0.09%
2021/03/24	6	40.07	3	39.92	39.90	3	3,341	0.09%
2021/03/23	17	40.39	9	39.99	40.10	8	3,351	0.24%
2021/03/22	23	41.10	13	41.04	40.85	10	3,334	0.30%
2021/03/19	11.5	40.50	11	40.44	40.75	0.5	3,311	0.02%
2021/03/18	0	0.00	10	40.70	40.25	-10	3,315	-0.30%
2021/03/17	2	40.12	13	40.24	40.15	-11	3,410	-0.32%
2021/03/16	17	40.09	17	40.06	40.00	0	3,691	0.00%
2021/03/15	0	39.95	13	39.73	39.60	-13	3,779	-0.34%
2021/03/12	14.5	39.52	2	39.60	39.60	12.5	3,782	0.33%
2021/03/11	7	39.14	5	39.12	39.20	2	3,802	0.05%
2021/03/10	4	38.88	7	38.97	38.80	-3	3,820	-0.08%
2021/03/09	7	38.83	8	38.87	38.85	-1	3,828	-0.03%
2021/03/08	15	39.20	2	39.10	39.10	13	3,831	0.34%
2021/03/05	8	38.61	5	38.81	38.50	3	3,848	0.08%
2021/03/04	8	39.03	17	38.89	38.80	-9	3,866	-0.23%
2021/03/03	18.1	39.19	8	39.16	39.15	10.1	3,868	0.26%
2021/03/02	58	40.35	7	39.72	39.20	51	3,861	1.32%
2021/02/26	6	40.08	11	40.20	40.35	-5	3,836	-0.13%
2021/02/25	95.1	40.63	115	40.66	40.25	-19.9	3,854	-0.52%	大賣/
2021/02/24	100.5	41.81	87	41.60	40.65	13.5	3,851	0.35%
2021/02/23	59	40.95	76.1	41.23	43.50	-17.1	3,745	-0.46%
2021/02/22	3	39.42	7	39.39	39.55	-4	3,669	-0.11%
2021/02/19	3	39.32	11	39.38	39.40	-8	3,735	-0.21%
2021/02/18	2	38.45	7	38.43	38.45	-5	3,809	-0.13%
2021/02/17	11	37.90	0	0.00	38.35	11	3,821	0.29%
2021/02/05	13	38.20	30	38.07	38.05	-17	3,832	-0.44%
2021/02/04	4	37.96	31	37.99	37.95	-27	3,987	-0.68%
2021/02/03	3	38.00	5	38.10	37.95	-2	4,001	-0.05%
2021/02/02	2	37.95	16	38.08	38.00	-14	4,051	-0.34%
2021/02/01	2	38.15	1	38.40	38.20	1	4,040	0.02%
2021/01/29	3.1	38.15	15	38.90	38.35	-12	4,041	-0.30%
2021/01/28	57	39.30	13	39.51	39.05	44	4,029	1.09%
2021/01/27	5.1	39.85	16	39.98	39.75	-11	3,981	-0.28%
2021/01/26	38	39.73	79	40.08	39.40	-41	3,960	-1.04%
2021/01/25	31	39.14	7	39.11	39.30	24	3,879	0.62%
2021/01/22	12	39.63	25	39.76	39.85	-13	3,840	-0.34%
2021/01/21	43	39.51	31	39.40	39.95	12	3,807	0.32%
2021/01/20	170	39.88	103	39.98	39.00	67	3,713	1.80%	大買/大賣/
2021/01/19	12	38.85	9	38.60	39.00	3	3,502	0.09%
2021/01/18	1	37.00	2	38.15	38.10	-1	3,471	-0.03%
2021/01/15	8	37.72	1	37.95	37.60	7	3,453	0.20%
2021/01/14	5	38.27	0	0.00	38.25	5	3,435	0.15%
2021/01/13	4	37.75	2	37.83	37.65	2	3,430	0.06%
2021/01/12	6	37.93	12	38.36	37.60	-6	3,429	-0.17%
2021/01/11	16.1	38.33	10	38.44	38.05	6.1	3,405	0.18%
2021/01/08	13	38.59	38	38.65	38.65	-25	3,397	-0.74%
2021/01/07	17	39.19	2	39.40	39.35	15	3,387	0.44%
2021/01/06	19	39.25	21	39.25	39.10	-2	3,407	-0.06%
2021/01/05	4	39.46	11	39.74	39.95	-7	3,387	-0.21%
2021/01/04	16	38.49	2.6	38.53	38.45	13.5	3,346	0.40%
2020/12/31	1	39.05	0	0.00	38.90	1	3,376	0.03%
2020/12/30	3	38.90	2	38.90	38.90	1	3,372	0.03%
2020/12/29	5	39.00	1	39.25	38.85	4	3,380	0.12%
2020/12/28	0	0.00	4	39.30	39.40	-4	3,369	-0.12%
2020/12/25	8	38.99	9	39.03	39.10	-1	3,359	-0.03%
2020/12/24	15	39.29	1	38.85	38.85	14	3,353	0.42%
2020/12/23	45	38.86	16	38.84	39.05	29	3,336	0.87%
2020/12/22	40	39.03	34	39.30	37.60	6	3,260	0.18%
2020/12/21	20	39.07	10	39.23	39.60	10	3,085	0.32%
2020/12/18	3	39.17	30	39.17	38.90	-27	3,096	-0.87%
2020/12/17	20	39.45	1	39.80	39.25	19	3,133	0.61%
2020/12/16	0	0.00	4	39.56	39.45	-4	3,197	-0.13%
2020/12/15	13	39.47	4	39.44	39.00	9	3,211	0.28%
2020/12/14	19	40.23	40	40.37	40.20	-21	3,235	-0.65%
2020/12/11	24.1	39.92	33	39.72	39.70	-9	3,239	-0.28%
2020/12/10	75	41.01	30	41.14	41.50	45	3,150	1.43%
2020/12/09	29	39.30	61	39.33	40.25	-32	2,888	-1.11%
2020/12/08	7	38.13	5	38.48	37.95	2	2,914	0.07%
2020/12/07	17	38.59	14	38.90	38.25	3	2,954	0.10%
2020/12/04	8	39.08	22.6	38.80	38.85	-14.6	3,010	-0.48%
2020/12/03	16	38.90	38	38.94	38.55	-22	3,028	-0.73%
2020/12/02	6	38.63	18	38.76	38.55	-12	3,094	-0.39%
2020/12/01	37	38.90	7	38.92	38.80	30	3,166	0.95%
2020/11/30	26	39.14	37	39.26	39.50	-11	3,244	-0.34%
2020/11/27	23	38.89	40	39.06	38.75	-17	3,330	-0.51%
2020/11/26	11	38.62	1	38.70	38.60	10	3,480	0.29%
2020/11/25	37	38.71	1	38.60	38.50	36	3,684	0.98%
2020/11/24	31.6	38.68	32	38.77	38.45	-0.4	3,766	-0.01%
2020/11/23	60	39.07	11	39.05	38.80	49	3,884	1.26%
2020/11/20	36	39.23	3	39.82	39.45	33	4,026	0.82%
2020/11/19	27	38.58	42	38.91	39.55	-15	4,407	-0.34%
2020/11/18	9	36.58	31	37.62	38.00	-22	4,841	-0.45%
2020/11/17	46	36.57	47	36.85	36.10	-1	5,086	-0.02%
2020/11/16	12	37.75	3	37.77	37.65	9	5,514	0.16%
2020/11/13	14	37.94	9	37.90	38.00	5	5,769	0.09%
2020/11/12	71	38.80	59	38.79	38.20	12	5,849	0.21%
2020/11/11	24	37.36	2	37.40	37.25	22	5,701	0.39%
2020/11/10	15	37.42	21	37.68	37.20	-6	5,700	-0.11%
2020/11/09	3	36.58	2	36.75	36.60	1	5,670	0.02%
2020/11/06	8	36.83	6	37.07	36.65	2	5,700	0.04%
2020/11/05	10	36.99	6	36.85	37.00	4	5,730	0.07%
2020/11/04	4	36.24	1	36.15	36.20	3	5,749	0.05%
2020/11/02	9	35.70	60	35.48	35.30	-51	5,817	-0.88%
2020/10/30	7	36.22	9	36.34	36.05	-2	5,884	-0.03%
2020/10/29	1	36.15	2	35.93	36.40	-1	6,145	-0.02%
2020/10/28	3	36.93	3	36.65	36.70	0	6,240	0.00%
2020/10/27	1	36.50	2	36.60	36.85	-1	6,255	-0.02%
2020/10/26	10	37.06	2	36.63	36.60	8	6,274	0.13%
2020/10/23	5	36.95	0	0.00	36.95	5	6,297	0.08%
2020/10/21	7	36.91	10	36.86	36.70	-3	6,370	-0.05%
2020/10/20	4	36.49	13	36.39	36.70	-9	6,393	-0.14%
2020/10/19	3	36.60	3	36.57	36.60	0	6,402	0.00%
2020/10/16	7	36.17	0	0.00	36.00	7	6,449	0.11%
2020/10/15	15	36.89	14	37.96	36.70	1	6,454	0.02%
2020/10/14	13	38.03	4	37.95	37.75	9	6,469	0.14%
2020/10/13	5	37.35	15	37.68	38.00	-10	6,484	-0.15%
2020/10/12	16	36.95	3	36.57	36.45	13	6,496	0.20%
2020/10/08	6	37.08	11	37.64	37.00	-5	6,540	-0.08%
2020/10/07	14	36.66	0	0.00	36.60	14	6,534	0.21%
2020/10/06	5	36.83	17	37.11	36.65	-12	6,614	-0.18%
2020/10/05	4	36.96	5	37.15	37.00	-1	6,697	-0.01%
2020/09/30	0	0.00	8	36.83	37.00	-8	6,836	-0.12%
2020/09/29	12	36.02	17	36.18	36.15	-5	6,882	-0.07%
2020/09/28	4	35.68	0	0.00	36.15	4	6,934	0.06%
2020/09/25	9	35.90	42	36.17	35.05	-33	6,999	-0.47%
2020/09/24	14.3	36.88	11	37.00	36.50	3.3	7,014	0.05%
2020/09/23	23	37.87	8	37.86	37.45	15	7,053	0.21%
2020/09/22	14	37.58	4	37.23	38.25	10	7,063	0.14%
2020/09/21	25	38.17	4	38.35	37.95	21	7,059	0.30%
2020/09/18	34	38.94	20	38.86	38.75	14	7,118	0.20%
2020/09/17	8	38.41	38	38.65	38.55	-30	7,215	-0.42%
2020/09/16	8	39.16	8	39.29	39.00	0	7,713	0.00%
2020/09/15	13	39.67	3	39.87	39.45	10	7,729	0.13%
2020/09/14	0	0.00	1	39.35	39.85	-1	7,713	-0.01%
2020/09/11	27	40.56	4	40.39	39.30	23	7,851	0.29%
2020/09/10	20	40.89	17	40.76	40.45	3	7,835	0.04%
2020/09/09	31	40.22	28	39.87	40.00	3	8,010	0.04%
2020/09/08	26	40.43	28	40.54	40.95	-2	8,363	-0.02%
2020/09/07	32	40.58	4.8	40.16	40.00	27.2	8,563	0.32%
2020/09/04	51.1	41.14	38	41.83	41.60	13.1	9,341	0.14%
2020/09/03	38	42.70	35	41.96	41.65	3	9,317	0.03%
2020/09/02	36	42.99	28	42.59	43.00	8	9,204	0.09%
2020/09/01	30.3	43.03	15	42.86	42.45	15.3	9,089	0.17%
2020/08/31	41	42.20	91	42.73	43.90	-50	8,929	-0.56%
2020/08/28	42	41.87	16	42.25	41.00	26	8,733	0.30%
2020/08/27	68.8	42.81	20	42.93	42.80	48.8	8,647	0.56%
2020/08/26	19	42.91	54	43.41	43.50	-35	8,502	-0.41%
2020/08/25	162	42.83	71	42.69	43.10	91	8,357	1.09%	大買/
2020/08/24	94	41.51	110	42.27	42.95	-16	7,871	-0.20%	大賣/
2020/08/21	40	37.45	62	38.45	39.05	-22	7,301	-0.30%
2020/08/20	62	36.71	53	36.75	35.50	9	6,979	0.13%
2020/08/19	52	35.53	35	35.04	36.05	17	6,532	0.26%
2020/08/18	19	34.42	31	34.72	34.65	-12	6,278	-0.19%
2020/08/17	19	33.37	19	33.56	33.45	0	6,175	0.00%
2020/08/14	3	33.28	1	33.50	33.20	2	6,181	0.03%
2020/08/13	8	33.66	4	33.80	33.20	4	6,184	0.06%
2020/08/12	15	33.65	43	32.97	33.80	-28	6,205	-0.45%
2020/08/11	2	33.80	0	0.00	33.50	2	6,195	0.03%
2020/08/10	1	34.65	0	0.00	34.60	1	6,221	0.02%
2020/08/07	9	34.16	10	34.31	34.70	-1	6,292	-0.02%
2020/08/06	9	35.08	13	35.17	34.65	-4	6,272	-0.06%
2020/08/05	35	35.17	15	35.21	35.30	20	6,262	0.32%
2020/08/04	36	35.70	37	36.44	35.85	-1	6,249	-0.02%
2020/08/03	0	0.00	20	36.00	36.00	-20	6,015	-0.33%
2020/07/31	7	32.70	4	32.85	32.75	3	5,937	0.05%
2020/07/30	2	32.15	32	32.52	32.90	-30	6,048	-0.50%
2020/07/29	5	31.94	15	31.47	31.95	-10	6,089	-0.16%
2020/07/28	15	30.66	10	30.90	30.20	5	6,121	0.08%
2020/07/27	6	31.81	1	31.80	31.50	5	6,178	0.08%
2020/07/24	20	33.16	24	33.11	32.65	-4	6,503	-0.06%
2020/07/23	5	33.87	8	34.10	33.90	-3	6,700	-0.04%
2020/07/22	0	0.00	1	34.00	34.05	-1	6,698	-0.01%
2020/07/21	1	33.15	3	33.25	33.20	-2	6,661	-0.03%
2020/07/20	1	31.55	1	32.50	32.30	0	6,638	0.00%
2020/07/17	19	32.75	30	33.18	32.20	-11	6,611	-0.17%
2020/07/16	22	33.47	18	34.00	33.45	4	6,587	0.06%
2020/07/15	16	35.47	13	35.75	35.35	3	6,546	0.05%
2020/07/14	24	35.87	9	35.87	35.85	15	6,506	0.23%
2020/07/13	12	35.76	24	35.71	35.75	-12	6,478	-0.19%
2020/07/10	35	35.12	8	35.58	34.70	27	6,414	0.42%
2020/07/09	26	35.70	35	35.51	35.65	-9	6,335	-0.14%
2020/07/08	16	34.91	3	34.88	34.75	13	6,228	0.21%
2020/07/07	6	34.70	4	34.95	34.55	2	6,208	0.03%
2020/07/06	16	34.81	19	34.76	34.90	-3	6,274	-0.05%
2020/07/03	5	34.53	14	34.55	34.50	-9	6,281	-0.14%
2020/07/02	15	34.11	21	34.09	34.15	-6	6,238	-0.10%
2020/07/01	1	33.80	14	34.01	33.75	-13	6,197	-0.21%
2020/06/30	6	34.39	1	34.20	33.95	5	6,164	0.08%
2020/06/29	17	33.35	26	33.72	33.75	-9	6,150	-0.15%
2020/06/24	45	33.70	32	33.81	33.60	13	6,046	0.22%
2020/06/23	135	35.17	168	34.78	34.50	-33	5,946	-0.55%	大買/大賣/
2020/06/22	7	33.70	0	0.00	33.70	7	5,400	0.13%
2020/06/19	0	0.00	2	30.65	30.65	-2	5,376	-0.04%
2020/06/18	60	27.04	45	27.27	27.90	15	5,373	0.28%
2020/06/17	70	25.94	36	26.07	26.25	34	5,211	0.65%
2020/06/16	171	25.33	167	25.52	25.60	4	5,102	0.08%	大買/大賣/
2020/06/15	47	24.48	78	24.58	24.00	-31	4,913	-0.63%
2020/06/12	76	26.32	33	26.28	26.30	43	4,498	0.96%
2020/06/11	201	27.06	132	26.99	27.30	69	4,282	1.61%	大買/大賣/
2020/06/10	4	26.05	0	0.00	26.05	4	3,449	0.12%
2020/06/09	5	28.90	38	28.90	28.90	-33	3,458	-0.95%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/05	0	0.00	9	35.68	35.65	-9	3,510	-0.26%
2020/06/04	10	35.66	2	35.55	35.50	8	3,538	0.23%
2020/06/03	8	36.04	23	35.76	35.65	-15	3,550	-0.42%
2020/06/02	7	35.24	21	35.39	35.20	-14	3,510	-0.40%
2020/06/01	14	36.13	36	35.95	35.85	-22	3,489	-0.63%
2020/05/29	10	34.62	1	34.75	36.80	9	3,433	0.26%
2020/05/28	3	34.70	0	0.00	34.50	3	3,414	0.09%
2020/05/27	2	35.30	3	35.50	35.05	-1	3,406	-0.03%
2020/05/26	13	35.51	39	36.06	35.45	-26	3,419	-0.76%
2020/05/25	2	34.15	0	0.00	34.65	2	3,318	0.06%
2020/05/22	4	34.34	1	34.45	34.15	3	3,306	0.09%
2020/05/21	1	34.45	3	34.83	34.95	-2	3,311	-0.06%
2020/05/20	12	33.92	1	34.25	34.30	11	3,294	0.33%
2020/05/19	16	34.42	0	0.00	34.00	16	3,292	0.49%
2020/05/18	1	34.20	0	0.00	33.85	1	3,268	0.03%
2020/05/15	12	34.84	11	35.62	34.70	1	3,301	0.03%
2020/05/14	21	35.67	15	36.54	35.10	6	3,294	0.18%
2020/05/13	8	34.71	7	34.74	34.75	1	3,204	0.03%
2020/05/12	6	34.81	5	34.98	34.85	1	3,219	0.03%
2020/05/11	12	34.67	11	34.05	34.50	1	3,219	0.03%
2020/05/08	2	35.35	23	35.55	35.35	-21	3,171	-0.66%
2020/05/07	2	35.60	5	35.72	35.60	-3	3,152	-0.10%
2020/05/06	28	36.59	25	36.99	35.40	3	3,159	0.09%
2020/05/05	48	35.30	75	35.70	36.10	-27	3,052	-0.88%
2020/05/04	19	34.57	8	35.57	35.55	11	3,019	0.36%
2020/04/30	47	35.50	26	35.90	35.35	21	2,980	0.70%
2020/04/29	95	36.96	61	36.95	36.20	34	2,924	1.16%
2020/04/28	38	34.48	55	33.70	35.00	-17	2,631	-0.65%
2020/04/27	3	31.68	1	31.90	31.85	2	2,476	0.08%
2020/04/23	12	31.85	12	31.96	31.60	0	2,544	0.00%
2020/04/21	2	30.90	8	31.75	30.90	-6	2,898	-0.21%
2020/04/20	0	0.00	1	31.85	32.15	-1	2,956	-0.03%
2020/04/17	11	31.86	1	31.90	31.80	10	3,058	0.33%
2020/04/16	21	32.53	3	31.83	32.45	18	3,128	0.58%
2020/04/15	1	31.85	3	31.63	31.80	-2	3,308	-0.06%
2020/04/14	14	31.74	4	31.69	31.70	10	3,747	0.27%
2020/04/13	5	31.97	2	31.85	31.70	3	3,740	0.08%
2020/04/10	4	30.99	16	31.01	31.45	-12	3,713	-0.32%
2020/04/09	20	31.07	11	30.99	30.80	9	3,728	0.24%
2020/04/08	1	30.90	3	30.57	30.30	-2	3,630	-0.06%
2020/04/07	7	28.61	1	28.55	28.75	6	3,574	0.17%
2020/04/06	1	27.10	3	27.40	28.00	-2	3,616	-0.06%
2020/04/01	10	27.40	1	27.15	27.35	9	3,818	0.24%
2020/03/31	2	26.93	1	27.35	27.00	1	3,816	0.03%
2020/03/30	0	0.00	1	26.80	26.80	-1	3,795	-0.03%
2020/03/27	1	25.50	7	25.75	25.60	-6	3,776	-0.16%
2020/03/26	2	24.95	6	25.26	25.50	-4	3,773	-0.11%
2020/03/25	6	26.17	1	25.25	25.20	5	3,773	0.13%
2020/03/23	6	23.20	2	23.30	23.75	4	3,741	0.11%
2020/03/20	1	23.30	1	23.20	23.30	0	3,727	0.00%
2020/03/19	3	21.20	0	0.00	21.20	3	3,730	0.08%
2020/03/18	1	24.05	4	23.91	23.45	-3	3,724	-0.08%
2020/03/17	2	22.85	0	0.00	22.65	2	3,725	0.05%
2020/03/16	5	24.72	9	24.01	23.90	-4	3,760	-0.11%
2020/03/13	4	24.45	2	24.43	25.20	2	3,744	0.05%
2020/03/12	4	27.21	6	27.87	26.95	-2	3,699	-0.05%
2020/03/10	1	29.10	19	28.57	29.70	-18	3,673	-0.49%
2020/03/09	3	30.22	6	30.08	30.00	-3	3,644	-0.08%
2020/03/06	5	31.55	1	31.55	31.55	4	3,634	0.11%
2020/03/04	0	0.00	1	31.35	31.20	-1	3,785	-0.03%
2020/03/03	0	0.00	1	31.65	31.50	-1	3,863	-0.03%
2020/03/02	9	31.16	30	30.33	30.80	-21	3,909	-0.54%
2020/02/27	21	32.09	18	32.09	31.20	3	3,990	0.08%
2020/02/26	0	0.00	3	32.60	32.50	-3	3,992	-0.08%
2020/02/25	5	32.40	8	32.73	32.60	-3	4,004	-0.07%
2020/02/24	5	33.31	10	33.30	33.05	-5	3,996	-0.13%
2020/02/21	2	33.38	3	33.40	33.45	-1	3,986	-0.03%
2020/02/20	13	33.32	1	33.30	33.20	12	3,980	0.30%
2020/02/18	3	33.72	7	34.21	33.30	-4	3,980	-0.10%
2020/02/17	15	33.25	16	33.42	33.70	-1	3,981	-0.03%
2020/02/14	0	0.00	1	32.80	32.85	-1	3,977	-0.03%
2020/02/13	1	32.90	2	32.95	32.35	-1	4,016	-0.02%
2020/02/12	1	32.65	2	32.58	32.65	-1	4,070	-0.02%
2020/02/11	0	0.00	2	32.00	31.90	-2	4,068	-0.05%
2020/02/10	3	31.82	1	31.45	31.50	2	4,063	0.05%
2020/02/07	3	32.32	0	0.00	32.00	3	4,079	0.07%
2020/02/06	1	32.65	7	32.87	32.65	-6	4,100	-0.15%
2020/02/05	1	32.65	1	32.70	32.60	0	4,111	0.00%
2020/02/04	0	0.00	3	32.77	32.60	-3	4,123	-0.07%
2020/02/03	8	32.14	11	31.60	32.65	-3	4,226	-0.07%
2020/01/31	25	32.59	5	32.61	33.25	20	4,260	0.47%
2020/01/30	29	31.68	26	31.43	31.25	3	4,379	0.07%
2020/01/20	17	34.73	4	34.70	34.70	13	4,417	0.29%
2020/01/17	19	35.51	52	34.88	35.00	-33	4,515	-0.73%
2020/01/16	44	35.29	25	35.38	35.60	19	4,855	0.39%
2020/01/15	26	34.84	49	35.46	34.70	-23	5,171	-0.44%
2020/01/14	11	32.98	30	32.85	33.40	-19	5,076	-0.37%
2020/01/13	35	32.05	10	31.04	32.20	25	5,014	0.50%
2020/01/10	16	30.39	2	30.25	30.50	14	4,919	0.28%
2020/01/09	5	30.39	9	30.86	30.45	-4	4,821	-0.08%
2020/01/08	70	30.62	33	30.07	30.00	37	4,622	0.80%
2020/01/07	2	32.95	1.1	32.95	32.95	0.9	4,187	0.02%
2020/01/06	4	36.60	7	36.60	36.60	-3	4,176	-0.07%
2020/01/03	21	41.38	1	40.65	40.65	20	4,180	0.48%
2020/01/02	0	0.00	1	41.60	41.75	-1	4,145	-0.02%
2019/12/31	3	41.67	2	41.85	41.55	1	4,125	0.02%
2019/12/30	17	42.26	3	42.17	42.20	14	4,130	0.34%
2019/12/27	8	42.83	24	42.29	42.65	-16	4,072	-0.39%
2019/12/26	2	39.93	3	39.90	40.00	-1	3,882	-0.03%
2019/12/25	2	40.25	7	40.21	40.00	-5	3,891	-0.13%
2019/12/24	2	40.85	2	40.68	40.50	0	3,938	0.00%
2019/12/23	8	40.73	8	40.72	40.95	0	3,939	0.00%
2019/12/20	0	0.00	1	40.40	40.15	-1	3,941	-0.03%
2019/12/19	3	40.05	1	40.15	40.00	2	3,944	0.05%
2019/12/18	3	39.82	2	39.85	39.90	1	3,977	0.03%
2019/12/17	0	0.00	4	40.25	39.95	-4	3,994	-0.10%
2019/12/16	2	39.90	4	39.75	40.15	-2	4,028	-0.05%
2019/12/13	1	39.95	1	40.70	39.70	0	4,096	0.00%
2019/12/12	5	40.98	5	40.77	40.65	0	4,091	0.00%
2019/12/11	7	41.64	15	41.34	41.55	-8	4,140	-0.19%
2019/12/10	2	41.08	5	41.08	40.90	-3	4,127	-0.07%
2019/12/09	10	41.50	21	41.47	41.00	-11	4,242	-0.26%
2019/12/06	1	40.80	8	40.96	40.95	-7	4,267	-0.16%
2019/12/05	8	40.96	0	0.00	40.75	8	4,350	0.18%
2019/12/04	2	40.15	1	40.25	40.60	1	4,459	0.02%
2019/12/03	1	40.50	1	39.90	40.05	0	4,836	0.00%
2019/12/02	29	40.95	74	39.94	40.55	-45	4,846	-0.93%
2019/11/29	1	41.65	4	41.20	41.30	-3	4,825	-0.06%
2019/11/28	1	41.30	3	41.18	41.15	-2	4,805	-0.04%
2019/11/27	3	40.32	0	0.00	40.40	3	4,805	0.06%
2019/11/26	0	0.00	3	40.45	40.40	-3	4,781	-0.06%
2019/11/25	3	39.12	0	0.00	39.30	3	4,726	0.06%
2019/11/22	0	0.00	1	38.10	38.45	-1	4,748	-0.02%
2019/11/20	0	0.00	1	38.05	38.10	-1	4,817	-0.02%
2019/11/18	3	38.38	4	38.79	38.55	-1	5,047	-0.02%
2019/11/15	2	38.65	4	38.61	38.50	-2	5,139	-0.04%
2019/11/14	74	39.05	7	39.10	39.00	67	5,153	1.30%
2019/11/13	0	0.00	16	39.26	39.50	-16	5,170	-0.31%
2019/11/12	6	38.92	31	38.96	38.95	-25	5,152	-0.49%
2019/11/11	1	38.15	2	38.28	38.45	-1	5,165	-0.02%
2019/11/08	17	37.51	7	37.64	37.70	10	5,118	0.20%
2019/11/07	0	0.00	1	36.80	37.00	-1	5,154	-0.02%
2019/11/06	2	36.68	1	36.90	36.60	1	5,201	0.02%
2019/11/05	18	36.89	9	37.46	36.70	9	5,262	0.17%
2019/11/04	2	37.58	1	37.45	37.45	1	5,350	0.02%
2019/11/01	6	37.33	1	37.40	37.50	5	5,445	0.09%
2019/10/31	6	37.47	1	37.75	37.80	5	5,524	0.09%
2019/10/30	12	36.55	13	36.38	36.30	-1	5,454	-0.02%
2019/10/29	44	37.55	8	37.11	36.80	36	5,455	0.66%
2019/10/28	8	39.13	4	39.33	39.00	4	5,473	0.07%
2019/10/25	18	40.08	12.2	40.28	39.65	5.8	5,471	0.11%
2019/10/24	27.2	39.86	33	40.03	41.05	-5.8	5,478	-0.11%
2019/10/23	38.1	43.61	26	44.08	41.40	12.1	5,367	0.23%
2019/10/22	5	45.23	8	44.86	46.00	-3	5,026	-0.06%
2019/10/21	1	43.00	11	43.60	43.85	-10	4,938	-0.20%
2019/10/18	16	42.85	4	43.06	43.00	12	5,052	0.24%
2019/10/17	5	42.37	0	0.00	42.50	5	5,112	0.10%
2019/10/16	1	43.25	0	0.00	42.35	1	5,257	0.02%
2019/10/15	0	0.00	10	42.95	42.95	-10	5,417	-0.18%
2019/10/14	2	42.73	0	0.00	42.40	2	5,622	0.04%
2019/10/09	1	42.25	0	0.00	42.25	1	6,022	0.02%
2019/10/08	0	0.00	1	43.20	43.15	-1	6,202	-0.02%
2019/10/07	0	0.00	3	43.35	43.10	-3	6,422	-0.05%
2019/10/04	3	42.98	0	0.00	43.05	3	6,461	0.05%
2019/10/03	1	43.40	9	43.63	43.65	-8	6,491	-0.12%
2019/10/02	3	42.97	20	43.24	43.75	-17	6,527	-0.26%
2019/10/01	2	42.55	1	42.65	42.45	1	6,582	0.02%
2019/09/27	5	42.22	2	42.15	42.00	3	6,642	0.05%
2019/09/26	3	43.65	3	43.75	43.35	0	6,647	0.00%
2019/09/25	12	43.47	0	0.00	43.50	12	6,703	0.18%
2019/09/24	0	0.00	5	44.17	44.15	-5	6,830	-0.07%
2019/09/23	18	44.32	1	44.25	44.25	17	6,855	0.25%
2019/09/20	1	43.40	5	43.21	43.70	-4	6,881	-0.06%
2019/09/19	1	44.15	1	43.60	43.60	0	6,915	0.00%
2019/09/18	13	43.93	16	43.65	43.55	-3	7,006	-0.04%
2019/09/17	11	44.92	2	44.90	44.90	9	7,016	0.13%
2019/09/16	14	45.89	4	45.60	45.45	10	7,356	0.14%
2019/09/12	10	45.16	9	45.32	45.20	1	7,546	0.01%
2019/09/11	25	44.85	12	44.80	44.45	13	7,626	0.17%
2019/09/10	6	46.58	2	46.55	46.55	4	7,663	0.05%
2019/09/09	8	46.84	26	47.16	47.45	-18	7,696	-0.23%
2019/09/06	14	46.62	4	47.56	46.40	10	7,652	0.13%
2019/09/05	57	47.20	76	47.03	46.90	-19	7,579	-0.25%
2019/09/04	18	44.74	1	44.45	44.65	17	7,246	0.23%
2019/09/03	0	0.00	5	44.59	44.15	-5	7,304	-0.07%
2019/09/02	2	43.90	3	44.35	44.65	-1	7,324	-0.01%
2019/08/30	8	44.73	4	44.29	43.85	4	7,329	0.05%
2019/08/29	1	43.70	2	44.08	43.95	-1	7,358	-0.01%
2019/08/28	2	44.40	3	43.38	43.55	-1	7,402	-0.01%
2019/08/27	0	0.00	5	43.96	43.95	-5	7,480	-0.07%
2019/08/26	7	42.76	0	0.00	42.85	7	7,664	0.09%
2019/08/23	2	44.15	5	44.18	44.10	-3	7,698	-0.04%
2019/08/22	34	44.73	8	43.92	43.65	26	7,756	0.34%
2019/08/21	18	44.93	16	44.68	44.70	2	7,866	0.03%
2019/08/20	3	44.08	9	43.98	44.00	-6	7,865	-0.08%
2019/08/19	11	43.00	6	43.18	42.95	5	7,868	0.06%
2019/08/16	1	42.50	5	42.64	42.40	-4	7,938	-0.05%
2019/08/15	3	40.78	0	0.00	41.55	3	7,967	0.04%
2019/08/14	8	42.34	2	42.45	41.60	6	8,171	0.07%
2019/08/13	3	41.45	1	41.45	41.60	2	8,439	0.02%
2019/08/12	6	42.42	3	42.40	42.45	3	8,650	0.03%
2019/08/08	4	41.91	3	42.08	42.10	1	8,804	0.01%
2019/08/07	18	41.31	13	41.27	40.80	5	9,146	0.05%
2019/08/06	7	39.62	71	38.69	40.25	-64	9,373	-0.68%
2019/08/05	32	41.87	8	41.52	40.75	24	9,511	0.25%
2019/08/02	21	43.20	9	43.35	42.80	12	9,501	0.13%
2019/08/01	6	45.53	2	45.48	45.50	4	9,520	0.04%
2019/07/31	10	45.54	6	45.80	46.40	4	9,604	0.04%
2019/07/30	22	46.61	13	47.72	45.90	9	9,658	0.09%
2019/07/29	33	48.73	5	48.64	48.60	28	9,590	0.29%
2019/07/26	14	48.65	6	48.67	49.15	8	9,597	0.08%
2019/07/25	16	48.49	24	48.73	48.70	-8	9,792	-0.08%
2019/07/24	10	47.18	8	47.23	47.10	2	9,714	0.02%
2019/07/23	21	46.89	12	46.75	46.65	9	9,926	0.09%
2019/07/22	10	47.99	11	47.86	47.95	-1	9,989	-0.01%
2019/07/19	2	46.18	1	46.80	46.00	1	9,961	0.01%
2019/07/18	6	46.49	2	47.45	46.10	4	10,043	0.04%
2019/07/17	10	48.17	7	48.83	48.45	3	10,097	0.03%
2019/07/16	15	49.31	10	48.73	48.40	5	10,083	0.05%
2019/07/15	31	48.04	63	48.23	50.30	-32	10,169	-0.31%
2019/07/12	47	45.70	20	46.13	45.80	27	10,249	0.26%
2019/07/11	11	45.14	2	45.08	45.15	9	10,490	0.09%
2019/07/10	3	43.20	2	43.25	43.35	1	10,518	0.01%
2019/07/09	6	42.92	1	43.65	42.95	5	10,867	0.05%
2019/07/08	1	44.00	0	0.00	44.15	1	11,239	0.01%
2019/07/05	1	45.30	6	44.80	44.70	-5	11,626	-0.04%
2019/07/04	4	45.05	2	44.68	44.40	2	11,689	0.02%
2019/07/03	2	44.65	3	44.45	44.35	-1	11,692	-0.01%
2019/07/02	2	44.48	5	44.55	44.50	-3	11,736	-0.03%
2019/07/01	19	45.12	16	45.26	44.85	3	11,777	0.03%
2019/06/28	0	0.00	2	43.90	44.05	-2	11,683	-0.02%
2019/06/27	0	0.00	20	44.03	43.80	-20	11,795	-0.17%
2019/06/26	4	43.00	1	43.30	43.80	3	12,025	0.02%
2019/06/25	3	44.52	2	44.10	43.60	1	12,042	0.01%
2019/06/24	6	43.88	8	43.84	43.85	-2	11,977	-0.02%
2019/06/21	21	45.61	20	45.50	44.20	1	11,959	0.01%
2019/06/20	7	43.04	18	42.82	44.70	-11	11,764	-0.09%
2019/06/19	0	0.00	4	40.39	41.20	-4	11,551	-0.03%
2019/06/18	8	39.53	10	39.69	39.45	-2	11,472	-0.02%
2019/06/17	5	40.54	5	41.86	40.45	0	11,408	0.00%
2019/06/14	2	42.03	0	0.00	41.70	2	11,385	0.02%
2019/06/13	2	42.85	3	42.78	42.50	-1	11,401	-0.01%
2019/06/12	0	0.00	3	42.77	42.50	-3	11,506	-0.03%
2019/06/11	8	42.48	1	42.80	42.20	7	11,842	0.06%
2019/06/10	2	43.43	14	42.92	43.50	-12	11,953	-0.10%
2019/06/06	7	41.63	3	41.57	41.35	4	12,041	0.03%
2019/06/05	14	43.34	16	43.08	42.40	-2	12,111	-0.02%
2019/06/04	11	42.87	5	43.08	42.40	6	12,182	0.05%
2019/06/03	20	42.93	11	42.69	43.50	9	12,301	0.07%
2019/05/31	12	42.90	7	43.36	42.80	5	12,515	0.04%
2019/05/29	6	40.14	5	40.01	40.10	1	12,587	0.01%
2019/05/28	5	41.24	4	41.78	41.15	1	12,585	0.01%
2019/05/27	17	39.72	3	39.77	39.80	14	12,481	0.11%
2019/05/24	5	41.60	3	41.15	40.60	2	12,513	0.02%
2019/05/23	2	41.00	0	0.00	41.05	2	12,541	0.02%
2019/05/22	2	42.68	0	0.00	41.95	2	12,597	0.02%
2019/05/21	63	42.97	63	42.48	43.20	0	12,584	0.00%
2019/05/20	24	43.09	23	43.22	41.25	1	12,428	0.01%
2019/05/17	26	46.12	32	46.25	44.00	-6	12,155	-0.05%
2019/05/16	26	49.47	15	49.83	47.60	11	11,976	0.09%
2019/05/15	52	50.97	26	50.93	49.85	26	11,898	0.22%
2019/05/14	45	51.17	50	50.02	52.40	-5	11,712	-0.04%
2019/05/13	43	48.97	25	48.92	49.05	18	11,985	0.15%
2019/05/10	4	51.85	3	52.47	51.40	1	11,760	0.01%
2019/05/09	41	52.43	15	52.91	52.40	26	11,801	0.22%
2019/05/08	20	53.93	15	54.65	53.90	5	11,664	0.04%
2019/05/07	14	54.08	24	53.65	54.30	-10	11,520	-0.09%
2019/05/06	15	52.72	0	0.00	52.20	15	11,380	0.13%
2019/05/03	11	55.29	6	55.43	54.70	5	11,257	0.04%
2019/05/02	91	56.76	88	56.58	55.70	3	11,136	0.03%
2019/04/30	10	53.21	36	53.90	56.80	-26	10,804	-0.24%
2019/04/29	31	52.47	26	53.47	52.00	5	10,578	0.05%
2019/04/26	15	52.94	9	52.71	54.00	6	10,292	0.06%
2019/04/25	6	55.23	1	55.70	54.00	5	10,127	0.05%
2019/04/24	2	54.75	9	54.90	55.50	-7	10,022	-0.07%
2019/04/23	8	54.95	9	54.66	54.00	-1	9,892	-0.01%
2019/04/22	14	56.73	21	56.83	57.70	-7	9,728	-0.07%
2019/04/19	17	59.48	14	58.37	58.00	3	9,591	0.03%
2019/04/18	4	57.10	24	56.28	56.10	-20	9,266	-0.22%
2019/04/17	22	55.32	15	54.99	52.70	7	8,770	0.08%
2019/04/16	19	52.99	31	53.29	54.10	-12	8,323	-0.14%
2019/04/15	15	51.37	34	50.76	51.50	-19	8,062	-0.24%
2019/04/12	37	48.47	45	48.20	48.15	-8	7,662	-0.10%
2019/04/11	4	46.36	34.2	47.41	47.90	-30.2	7,218	-0.42%
2019/04/10	22	42.59	37	41.93	43.55	-15	6,772	-0.22%
2019/04/09	22	42.83	12	42.88	41.65	10	6,609	0.15%
2019/04/08	9	42.71	4	42.96	42.60	5	6,517	0.08%
2019/04/03	7	42.74	7	41.83	42.65	0	6,400	0.00%
2019/04/02	1	41.35	28	41.33	41.30	-27	6,276	-0.43%
2019/04/01	38	41.45	14	41.45	41.30	24	6,208	0.39%
2019/03/29	21	41.17	29	40.98	41.55	-8	6,042	-0.13%
2019/03/28	8	38.49	34	38.26	38.20	-26	5,735	-0.45%
2019/03/27	12	39.43	3	39.25	39.30	9	5,656	0.16%
2019/03/26	5.5	40.11	20	40.19	39.80	-14.5	5,579	-0.26%
2019/03/25	30.7	39.89	7	40.42	39.15	23.7	5,495	0.43%
2019/03/22	10	42.43	1	42.65	42.05	9	5,309	0.17%
2019/03/21	6	42.55	0	0.00	42.80	6	5,244	0.11%
2019/03/20	2	42.23	12	42.36	42.85	-10	5,184	-0.19%
2019/03/19	7	41.49	2	41.90	41.40	5	5,081	0.10%
2019/03/18	17	41.64	7	41.81	41.35	10	5,023	0.20%
2019/03/15	7	42.08	12	41.93	42.25	-5	4,934	-0.10%
2019/03/14	26	43.25	34	43.17	42.40	-8	4,768	-0.17%
2019/03/13	52	47.82	14	46.87	47.00	38	4,369	0.87%
2019/03/12	9	46.19	5	45.54	47.70	4	4,164	0.10%
2019/03/11	1	45.15	13	45.28	45.30	-12	3,984	-0.30%
2019/03/08	45	45.84	31	45.70	45.55	14	3,863	0.36%
2019/03/07	15	43.87	15	44.29	45.30	0	3,677	0.00%
2019/03/06	14	44.92	11	45.25	44.25	3	3,482	0.09%
2019/03/05	24	43.42	34	44.18	43.10	-10	3,144	-0.32%
2019/03/04	14	48.18	26	48.30	47.00	-12	2,885	-0.42%
2019/02/27	1	46.55	11	46.81	46.80	-10	2,746	-0.36%
2019/02/26	2	44.60	8	44.13	45.00	-6	2,631	-0.23%
2019/02/25	2	46.05	18	45.98	46.00	-16	2,486	-0.64%
2019/02/22	2	43.35	15	43.12	43.35	-13	2,327	-0.56%
2019/02/21	2	40.40	14	41.85	43.35	-12	2,188	-0.55%
2019/02/20	0	0.00	4	39.15	39.45	-4	2,014	-0.20%
2019/02/19	11	38.35	4	38.38	38.10	7	1,915	0.37%
2019/02/18	0	0.00	2	37.70	37.70	-2	1,826	-0.11%
2019/02/15	0	0.00	2	38.10	37.25	-2	1,766	-0.11%
2019/02/14	12	37.08	14	37.55	38.00	-2	1,693	-0.12%
2019/02/13	40	37.09	13	36.89	37.00	27	1,549	1.74%
2019/02/12	41	34.46	63	36.04	36.55	-22	1,324	-1.66%
2019/02/11	1	33.45	7	33.45	33.45	-6	730	-0.82%
2019/01/30	5	29.50	12	30.43	30.45	-7	665	-1.05%
2019/01/29	0	0.00	11	27.20	27.70	-11	500	-2.20%
2019/01/28	0	0.00	1	27.05	27.10	-1	487	-0.21%
2019/01/25	3	26.95	0	0.00	26.95	3	480	0.62%
2019/01/24	2	27.25	3	27.23	27.20	-1	478	-0.21%
2019/01/16	0	0.00	19	26.95	27.00	-19	428	-4.43%
2019/01/15	19	27.32	11	27.47	27.00	8	413	1.94%
2019/01/14	1	26.00	2	26.98	27.15	-1	374	-0.27%
2019/01/10	0	0.00	1	24.80	24.80	-1	290	-0.34%
2019/01/09	0	0.00	1	24.70	24.65	-1	288	-0.35%
2019/01/07	0	0.00	2	24.55	24.65	-2	288	-0.69%
2019/01/03	0	0.00	2	23.85	23.85	-2	313	-0.64%
2018/12/20	1	23.35	0	0.00	23.30	1	335	0.30%
2018/12/18	1	23.80	0	0.00	23.75	1	333	0.30%
2018/12/06	0	0.00	3	23.20	23.25	-3	326	-0.92%
2018/12/03	3	24.00	0	0.00	24.10	3	350	0.86%
2018/11/28	0	0.00	2	23.30	23.50	-2	339	-0.59%
2018/11/27	1	23.00	0	0.00	23.10	1	338	0.30%
2018/11/26	0	0.00	1	23.00	22.85	-1	339	-0.29%
2018/11/16	2	23.45	0	0.00	23.25	2	344	0.58%
2018/11/15	2	23.00	0	0.00	23.35	2	343	0.58%
2018/11/14	0	0.00	3	23.63	23.50	-3	342	-0.88%
2018/11/07	0	0.00	1	21.75	21.80	-1	355	-0.28%
2018/11/05	1	21.60	0	0.00	21.65	1	373	0.27%
2018/11/02	1	21.70	2	21.80	21.60	-1	378	-0.26%
2018/10/31	2	21.10	0	0.00	21.20	2	394	0.51%
2018/10/26	0	0.00	4	20.80	20.55	-4	424	-0.94%
2018/10/25	1	20.50	0	0.00	20.45	1	426	0.23%
2018/10/19	0	0.00	3	20.60	20.75	-3	435	-0.69%
2018/10/17	0	0.00	1	21.10	21.10	-1	451	-0.22%
2018/10/12	2	20.58	4	20.00	20.60	-2	456	-0.44%
2018/10/11	3	20.55	0	0.00	20.40	3	455	0.66%
2018/10/08	2	22.90	0	0.00	22.85	2	425	0.47%
2018/10/03	1	23.80	0	0.00	23.70	1	422	0.24%
2018/09/26	1	23.65	5	24.00	23.80	-4	462	-0.86%
2018/09/11	0	0.00	10	23.25	23.45	-10	529	-1.89%
2018/09/10	2	23.80	0	0.00	23.60	2	531	0.38%
2018/09/07	1	24.70	0	0.00	24.85	1	534	0.19%
2018/09/05	0	0.00	2	26.00	25.85	-2	651	-0.31%
2018/09/04	0	0.00	2	26.23	26.00	-2	678	-0.29%
2018/09/03	0	0.00	1	25.75	25.75	-1	704	-0.14%
2018/08/31	0	0.00	1	26.15	25.90	-1	727	-0.14%
2018/08/29	0	0.00	1	25.65	25.65	-1	902	-0.11%
2018/08/20	3	24.93	0	0.00	24.80	3	1,134	0.26%
2018/08/15	1	25.50	0	0.00	25.45	1	1,141	0.09%
2018/08/13	4	25.90	0	0.00	25.75	4	1,139	0.35%
2018/08/09	1	26.70	0	0.00	26.85	1	1,133	0.09%
2018/07/30	1	26.00	0	0.00	26.05	1	1,138	0.09%
2018/07/27	3	26.27	0	0.00	26.25	3	1,136	0.26%
2018/07/18	1	27.25	0	0.00	27.25	1	1,137	0.09%
2018/07/16	3	27.30	0	0.00	27.20	3	1,153	0.26%
2018/07/06	2	26.25	0	0.00	26.35	2	1,198	0.17%
2018/07/05	4	26.55	0	0.00	26.10	4	1,208	0.33%
2018/07/03	3	27.72	0	0.00	27.50	3	1,277	0.23%
2018/07/02	12	27.99	0	0.00	27.85	12	1,330	0.90%
2018/06/25	0	0.00	19	29.06	29.05	-19	1,485	-1.28%
2018/06/20	5	28.56	0	0.00	28.75	5	1,558	0.32%
2018/06/15	12	30.65	0	0.00	30.00	12	1,566	0.77%
2018/06/13	2	31.53	15	32.23	31.05	-13	1,555	-0.84%
2018/06/11	9	30.61	1	30.60	30.40	8	1,486	0.54%
2018/06/08	5	31.40	1	31.45	31.20	4	1,481	0.27%
2018/06/07	10	31.45	5	31.47	31.65	5	1,478	0.34%
2018/06/06	7	31.87	18	31.96	32.20	-11	1,449	-0.76%
2018/06/05	7	29.31	5	29.75	30.70	2	1,328	0.15%
2018/06/04	1	28.60	0	0.00	28.65	1	1,236	0.08%
2018/05/31	0	0.00	2	28.00	28.10	-2	1,223	-0.16%
2018/05/29	4	28.56	51	28.62	28.50	-47	1,220	-3.85%
2018/05/28	0	0.00	1	27.80	28.90	-1	1,200	-0.08%
2018/05/25	1	27.25	0	0.00	27.40	1	1,154	0.09%
2018/05/22	1	27.45	0	0.00	27.45	1	1,181	0.08%
2018/05/16	2	27.90	0	0.00	27.70	2	1,237	0.16%
2018/05/15	2	27.65	0	0.00	27.55	2	1,250	0.16%
2018/05/14	1	28.10	0	0.00	28.10	1	1,304	0.08%
2018/05/11	0	0.00	70	27.30	27.20	-70	1,296	-5.40%
2018/05/07	1	28.25	1	28.00	28.05	0	1,310	0.00%
2018/05/03	0	0.00	6	26.85	26.75	-6	1,376	-0.44%
2018/04/26	1	27.00	0	0.00	27.00	1	1,412	0.07%
2018/04/25	2	27.10	0	0.00	27.25	2	1,412	0.14%
2018/04/23	0	0.00	1	28.05	28.00	-1	1,430	-0.07%
2018/04/20	1	28.35	4	28.50	28.35	-3	1,433	-0.21%
2018/04/16	5	27.82	3	28.20	27.80	2	1,454	0.14%
2018/04/11	0	28.80	0	0.00	28.75	0	1,645	0.00%
2018/04/10	15	29.24	15	29.71	29.00	0	1,670	0.00%
2018/04/09	30	28.67	7	28.48	28.40	23	1,620	1.42%
2018/04/03	18	29.04	25	28.45	28.95	-7	1,598	-0.44%
2018/04/02	2	27.88	11	28.04	27.90	-9	1,555	-0.58%
2018/03/31	2	27.85	1	27.80	27.85	1	1,553	0.06%
2018/03/30	14	28.62	11	28.26	28.15	3	1,548	0.19%
2018/03/29	2	28.30	13	28.48	28.10	-11	1,491	-0.74%
2018/03/28	1	26.90	1	26.80	26.85	0	1,415	0.00%
2018/03/26	3	26.83	3	26.88	26.75	0	1,456	0.00%
2018/03/23	4	25.38	0	0.00	25.15	4	1,413	0.28%
2018/03/22	4	26.16	0	0.00	26.00	4	1,404	0.28%
2018/03/21	3	26.52	1	26.75	26.50	2	1,400	0.14%
2018/03/20	5	26.82	0	0.00	26.70	5	1,384	0.36%
2018/03/19	0	0.00	1	27.50	27.20	-1	1,375	-0.07%
2018/03/15	1	27.30	1	27.45	27.95	0	1,370	0.00%
2018/03/14	1	27.35	0	0.00	27.30	1	1,359	0.07%
2018/03/12	2	27.05	6	27.10	27.05	-4	1,368	-0.29%
2018/03/09	1	27.05	0	0.00	27.10	1	1,379	0.07%
2018/03/08	1	27.15	0	0.00	27.25	1	1,401	0.07%
2018/03/07	1	27.10	0	0.00	27.05	1	1,429	0.07%
2018/03/06	3	27.23	0	0.00	27.15	3	1,487	0.20%
2018/03/05	1	27.50	0	0.00	27.25	1	1,528	0.07%
2018/02/27	14	28.78	27	28.72	28.70	-13	1,768	-0.74%
2018/02/26	0	0.00	3	29.00	29.00	-3	1,863	-0.16%
2018/02/23	2	27.88	0	0.00	27.75	2	1,875	0.11%
2018/02/21	3	27.00	0	0.00	27.20	3	1,913	0.16%
2018/02/12	1	26.20	0	0.00	26.30	1	1,937	0.05%
2018/02/08	0	0.00	2	27.45	27.55	-2	1,960	-0.10%
2018/02/07	38	28.82	17	28.90	28.25	21	2,011	1.04%
2018/02/06	4	28.33	12	28.04	28.25	-8	2,017	-0.40%
2018/02/05	1	31.00	2	30.85	30.95	-1	1,987	-0.05%
2018/02/01	32	32.10	32	31.66	31.65	0	2,031	0.00%
2018/01/31	10	31.80	21	31.95	32.00	-11	2,026	-0.54%
2018/01/30	33	32.43	13	32.55	32.00	20	2,026	0.99%
2018/01/29	39	32.97	0	0.00	32.75	39	2,020	1.93%
2018/01/26	6	33.00	0	0.00	33.10	6	2,016	0.30%
2018/01/23	5	32.10	0	0.00	31.80	5	1,966	0.25%
2018/01/18	4	31.29	0	0.00	31.35	4	2,014	0.20%
2018/01/16	1	31.85	1	32.10	31.85	0	2,057	0.00%
2018/01/12	1	32.00	0	0.00	32.00	1	2,077	0.05%
2018/01/09	1	32.95	0	0.00	32.85	1	2,076	0.05%
2018/01/08	1	34.65	1	34.70	33.50	0	2,066	0.00%
2018/01/05	5	33.72	0	0.00	34.05	5	1,939	0.26%
2018/01/04	0	0.00	2	33.03	33.55	-2	1,890	-0.11%