廣明 (6188)-元大-斗六券商分點個股進出

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
91.5
漲跌
▼0.5
漲幅
-0.54%
成交量
6,266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－元大-斗六券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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
2024/04/29	3.1	93.13	3	91.40	91.50	0.1	8,346	0.00%
2024/04/26	7	95.43	7.1	94.74	92.00	-0.1	8,363	0.00%
2024/04/25	11.1	91.68	7.1	91.45	90.20	4	8,176	0.05%
2024/04/24	12.1	90.93	11	91.48	92.10	1.1	7,934	0.01%
2024/04/23	8	84.95	10	83.66	83.80	-2	7,694	-0.03%
2024/04/22	3	83.77	4	83.48	81.60	-1	7,640	-0.01%
2024/04/19	4	86.55	2	85.65	85.80	2	7,582	0.03%
2024/04/18	7	88.01	4	87.83	87.70	3	7,524	0.04%
2024/04/17	14	88.34	10	88.69	88.90	4	7,504	0.05%
2024/04/16	9	87.89	8	87.19	86.80	1	7,438	0.01%
2024/04/15	10.5	93.88	54	94.54	91.20	-43.5	7,347	-0.59%
2024/04/12	52	100.32	74.1	99.42	97.60	-22.1	7,182	-0.31%
2024/04/11	21	98.19	51	97.33	97.70	-30	6,999	-0.43%
2024/04/10	16	97.47	16	97.46	96.80	0	6,918	0.00%
2024/04/09	25.1	101.69	17	100.07	98.90	8.1	6,777	0.12%
2024/04/08	9	99.43	57.1	100.59	104.50	-48.1	6,255	-0.77%
2024/04/03	6	96.30	5	95.90	95.40	1	5,983	0.02%
2024/04/02	9	98.98	9	99.17	98.40	0	6,075	0.00%
2024/04/01	10	100.09	15	99.98	98.40	-5	5,945	-0.08%
2024/03/29	20	98.80	15.1	98.29	97.10	4.9	5,736	0.09%
2024/03/28	6	98.55	9	98.39	97.90	-3	5,592	-0.05%
2024/03/27	9	99.86	7	99.14	98.80	2	5,460	0.04%
2024/03/26	10	100.10	8	99.49	98.20	2	5,226	0.04%
2024/03/25	22.1	107.10	19.2	104.03	101.00	2.9	4,925	0.06%
2024/03/22	29.1	103.02	43.3	104.58	104.00	-14.2	4,324	-0.33%
2024/03/21	52.2	101.41	32.6	101.90	102.50	19.6	3,903	0.50%
2024/03/20	3	96.00	61.5	96.98	97.00	-58.5	2,840	-2.06%
2024/03/19	5	82.66	40	84.28	88.20	-35	2,761	-1.27%
2024/03/18	0.1	79.58	0.3	79.98	80.20	-0.3	2,526	-0.01%
2024/03/15	0.1	78.89	0.5	79.00	79.10	-0.4	2,535	-0.02%
2024/03/14	1	78.49	0	0.00	78.80	1	2,526	0.04%
2024/03/13	21.1	79.88	20	79.06	79.50	1.1	2,530	0.04%
2024/03/12	0.1	79.07	11	79.02	79.60	-10.9	2,548	-0.43%
2024/03/11	20	78.87	25	78.32	78.30	-5	2,610	-0.19%
2024/03/08	0.1	79.15	10	79.90	78.00	-9.9	2,601	-0.38%
2024/03/07	15.2	81.98	15.2	79.61	79.60	0	2,562	0.00%
2024/03/06	0	0.00	2	81.80	82.20	-2	2,505	-0.08%
2024/03/05	4	80.33	1.4	81.57	81.60	2.6	2,458	0.11%
2024/03/04	31	79.10	32.5	78.28	78.20	-1.5	2,331	-0.06%
2024/03/01	0	0.00	1	78.10	78.10	-1	2,317	-0.04%
2024/02/29	0.2	77.06	1	76.50	77.40	-0.9	2,320	-0.04%
2024/02/27	0.2	77.34	5	77.20	76.60	-4.9	2,315	-0.21%
2024/02/26	10.1	77.80	4	77.85	77.80	6.1	2,294	0.26%
2024/02/23	16.1	79.46	16.5	79.93	78.50	-0.3	2,283	-0.01%
2024/02/22	0.1	79.20	1	78.90	78.80	-0.9	2,279	-0.04%
2024/02/21	0.1	79.20	0	0.00	78.80	0.1	2,299	0.01%
2024/02/20	0.1	79.70	0	0.00	79.70	0.1	2,304	0.01%
2024/02/19	11.1	81.84	0.3	81.20	80.50	10.8	2,312	0.47%
2024/02/16	4.2	78.25	0	0.00	78.70	4.2	2,299	0.18%
2024/02/15	0.3	79.36	4	80.80	79.10	-3.7	2,281	-0.16%
2024/02/05	0.1	80.50	0	0.00	80.20	0.1	2,262	0.00%
2024/02/02	5	81.86	3	81.45	81.10	2.1	2,253	0.09%
2024/02/01	0	0.00	0.5	79.20	78.90	-0.5	2,225	-0.02%
2024/01/31	0	79.75	2	79.60	79.90	-2	2,343	-0.08%
2024/01/30	14	80.22	30.4	80.45	81.00	-16.4	2,358	-0.69%
2024/01/29	10.3	78.62	0	0.00	79.10	10.3	2,364	0.44%
2024/01/26	1.1	78.83	0	0.00	79.10	1.1	2,361	0.05%
2024/01/25	20.4	80.30	0	0.00	80.00	20.4	2,373	0.86%
2024/01/24	0.1	81.08	2	81.30	80.50	-1.9	2,373	-0.08%
2024/01/23	10.2	81.10	0	81.50	81.20	10.2	2,398	0.42%
2024/01/22	15.2	82.86	0.4	83.19	82.40	14.8	2,381	0.62%
2024/01/19	2	81.09	42.6	80.34	81.60	-40.5	2,288	-1.77%
2024/01/18	1.1	77.50	0	0.00	78.40	1.1	2,198	0.05%
2024/01/16	0.1	78.90	1	78.50	78.80	-0.9	2,214	-0.04%
2024/01/15	0.2	78.95	0	0.00	79.10	0.2	2,229	0.01%
2024/01/12	2	79.00	0	0.00	78.60	2	2,256	0.09%
2024/01/11	0.1	78.85	0	0.00	78.80	0.1	2,273	0.00%
2024/01/09	1	77.80	0	0.00	76.80	1	2,355	0.04%
2024/01/08	1	78.51	0	0.00	78.20	1	2,390	0.04%
2024/01/05	0	0.00	1	78.90	79.00	-1	2,437	-0.04%
2024/01/04	3	78.37	0	0.00	78.50	3	2,455	0.12%
2024/01/02	22	80.25	20	81.12	80.30	2	2,509	0.08%
2023/12/29	2.1	81.92	6	82.25	82.00	-3.9	2,511	-0.15%
2023/12/28	10	83.64	2	83.15	83.10	8	2,484	0.32%
2023/12/27	1	79.00	80	78.73	79.00	-79	2,387	-3.31%
2023/12/26	0	79.00	71	78.70	78.70	-71	2,571	-2.76%
2023/12/25	0	0.00	30.1	79.70	79.10	-30.1	2,645	-1.14%
2023/12/22	5	79.40	6	79.25	78.90	-1	2,657	-0.04%
2023/12/21	2	79.40	1	79.80	79.80	1	2,689	0.04%
2023/12/20	0	0.00	1	79.90	80.00	-1	2,715	-0.04%
2023/12/15	10	78.30	6	78.80	78.30	4	2,807	0.14%
2023/12/14	16	79.56	36.4	80.06	79.80	-20.4	2,836	-0.72%
2023/12/13	1.1	77.80	2	78.00	77.80	-0.9	2,831	-0.03%
2023/12/12	11.4	77.12	14	76.66	76.20	-2.6	2,856	-0.09%
2023/12/11	0.1	78.83	1	79.00	78.20	-0.9	2,886	-0.03%
2023/12/08	7.2	79.32	8	79.24	79.00	-0.8	2,932	-0.03%
2023/12/07	19	78.95	15	78.87	78.70	4	3,005	0.13%
2023/12/06	5	80.76	0	0.00	80.60	5	3,097	0.16%
2023/12/05	1.1	77.62	6	77.80	78.50	-4.9	3,181	-0.15%
2023/12/01	0	0.00	0.1	78.90	78.80	-0.1	3,328	0.00%
2023/11/30	10	78.55	8	78.70	79.00	2	3,384	0.06%
2023/11/29	3	78.70	2	78.70	78.60	1	3,429	0.03%
2023/11/28	10	76.40	1.3	76.62	76.40	8.7	3,490	0.25%
2023/11/27	10	76.10	1	76.20	76.20	9	3,687	0.24%
2023/11/24	1	77.40	0	0.00	77.40	1	3,763	0.03%
2023/11/23	0.1	78.20	16	77.66	77.60	-15.9	3,875	-0.41%
2023/11/22	10	78.30	12	77.92	78.60	-2	3,984	-0.05%
2023/11/21	28	80.22	26.5	79.22	79.00	1.5	4,124	0.04%
2023/11/20	12	78.84	11	79.15	79.50	1	4,334	0.02%
2023/11/17	1	77.80	1	76.80	77.80	0	4,410	0.00%
2023/11/16	40	77.40	41	76.27	77.50	-1	4,603	-0.02%
2023/11/15	33	76.98	33.6	77.21	77.40	-0.6	4,700	-0.01%
2023/11/14	27	75.70	27.2	76.04	76.10	-0.2	4,957	0.00%
2023/11/13	6	74.73	18	74.47	75.50	-12	5,327	-0.23%
2023/11/10	16	74.56	18	74.29	74.20	-2	5,581	-0.04%
2023/11/09	26.1	75.93	27	75.69	75.80	-0.9	5,833	-0.02%
2023/11/08	40	75.43	40.4	76.08	76.70	-0.4	6,228	-0.01%
2023/11/07	29.2	73.70	53.5	73.77	73.10	-24.3	6,402	-0.38%
2023/11/06	1	73.78	7	73.44	74.00	-6	6,719	-0.09%
2023/11/03	8	71.94	5	71.70	71.50	3	6,925	0.04%
2023/11/02	21	71.14	30	71.00	71.20	-9	7,484	-0.12%
2023/11/01	7.1	68.84	0	0.00	68.80	7.1	7,940	0.09%
2023/10/31	1.1	71.41	3	68.80	68.30	-1.9	8,285	-0.02%
2023/10/30	15.1	72.01	15	70.86	71.00	0.1	8,849	0.00%
2023/10/26	16	72.56	16	72.08	72.10	0	9,812	0.00%
2023/10/25	3	74.07	2	74.20	74.40	1	10,192	0.01%
2023/10/24	13	72.62	12	72.83	73.50	1	10,865	0.01%
2023/10/23	6	71.67	4	72.55	71.40	2	11,665	0.02%
2023/10/20	7	71.79	8	71.96	71.60	-1	12,450	-0.01%
2023/10/19	7.1	72.88	0	0.00	73.20	7.1	13,301	0.05%
2023/10/18	57	73.05	17	72.55	72.30	40	13,747	0.29%
2023/10/17	2.2	76.79	1	76.80	75.50	1.2	13,995	0.01%
2023/10/16	1.5	76.67	0	0.00	77.00	1.5	14,446	0.01%
2023/10/13	22.1	79.48	19	78.78	78.60	3.1	15,300	0.02%
2023/10/12	0	81.10	0	0.00	80.80	0	15,593	0.00%
2023/10/11	1.4	81.51	0	0.00	80.40	1.4	16,135	0.01%
2023/10/06	21	84.12	10	83.40	83.40	11	16,790	0.07%
2023/10/05	21	84.72	1	85.30	83.70	20	17,274	0.12%
2023/10/04	2	84.05	44	84.64	84.10	-42	17,509	-0.24%
2023/10/03	37	86.91	15	86.60	86.00	22	17,576	0.13%
2023/10/02	42.1	87.41	23	88.00	88.10	19.1	17,706	0.11%
2023/09/28	7	84.31	9	83.49	83.10	-2	17,717	-0.01%
2023/09/27	0.2	82.20	1	82.00	82.20	-0.8	17,875	0.00%
2023/09/26	2	82.50	0.4	83.63	81.80	1.6	18,378	0.01%
2023/09/25	1	82.58	1	82.50	83.00	0	18,780	0.00%
2023/09/22	4	81.42	34	81.66	81.90	-30	19,050	-0.16%
2023/09/21	20	80.95	11	80.37	80.10	9	19,115	0.05%
2023/09/20	12.2	81.76	11	81.67	81.80	1.2	19,381	0.01%
2023/09/19	0	81.40	1	81.20	81.40	-1	19,879	0.00%
2023/09/18	50.1	83.26	27	82.47	82.40	23.1	20,145	0.11%
2023/09/15	2.1	84.98	2	84.25	84.90	0.1	20,188	0.00%
2023/09/14	6.2	85.38	0	0.00	84.90	6.2	20,204	0.03%
2023/09/13	5.1	84.09	15.1	84.77	83.70	-10	20,200	-0.05%
2023/09/12	3	85.40	23	85.86	85.00	-20	20,271	-0.10%
2023/09/11	22.2	83.58	4	84.95	84.20	18.2	20,356	0.09%
2023/09/08	60.1	88.60	9	87.26	87.70	51.1	20,321	0.25%
2023/09/07	1.1	90.27	0	0.00	90.10	1.1	20,259	0.01%
2023/09/06	2.6	92.54	0	0.00	91.20	2.6	20,282	0.01%
2023/09/05	1	92.11	1	92.90	91.80	0	20,369	0.00%
2023/09/04	0	93.66	0	0.00	93.10	0	20,553	0.00%
2023/09/01	32.1	96.07	1	97.80	94.50	31.1	20,677	0.15%
2023/08/31	0	93.40	0	0.00	98.20	0	20,691	0.00%
2023/08/30	15	96.30	20	94.32	93.80	-5	20,605	-0.02%
2023/08/29	5	95.72	3	93.93	95.30	2	20,782	0.01%
2023/08/28	6	96.42	17.1	96.05	95.30	-11.1	21,316	-0.05%
2023/08/25	7	99.01	1	99.70	98.80	6	21,483	0.03%
2023/08/24	152	106.83	52	104.80	101.50	100	21,824	0.46%	大買/
2023/08/23	6	104.50	6	104.33	104.00	0	21,785	0.00%
2023/08/22	135	106.44	20	106.33	104.00	115	21,705	0.53%	大買/鉅額交易
2023/08/21	22	103.50	22.1	105.27	105.00	-0.1	21,539	0.00%
2023/08/18	31	103.82	10.4	105.66	103.00	20.6	21,420	0.10%
2023/08/17	12	107.79	21	109.43	109.50	-9	21,153	-0.04%
2023/08/16	51.3	105.37	102	102.72	106.50	-50.7	20,815	-0.24%	大賣/
2023/08/15	47	102.02	94	103.85	102.00	-47	20,556	-0.23%
2023/08/14	74.2	100.67	107	102.42	99.90	-32.9	20,299	-0.16%	大賣/
2023/08/11	52	99.64	10	100.36	99.10	42	19,881	0.21%
2023/08/10	13.1	98.84	27	100.41	97.50	-14	19,595	-0.07%
2023/08/09	8	106.69	8	105.50	104.50	0	19,261	0.00%
2023/08/08	42.1	109.11	82.1	109.23	109.50	-40	19,042	-0.21%
2023/08/07	25	108.90	110.9	109.12	112.50	-85.9	18,504	-0.46%	大賣/
2023/08/04	26.2	102.00	72.1	101.20	102.50	-45.9	18,029	-0.25%
2023/08/02	61.8	99.33	230	102.00	99.70	-168.2	17,690	-0.95%	大賣/鉅額交易
2023/08/01	108.1	102.71	36	102.86	102.50	72.1	17,099	0.42%	大買/
2023/07/31	135.6	114.65	78.1	114.94	107.50	57.5	16,670	0.34%	大買/
2023/07/28	45	115.94	23.2	116.55	119.00	21.9	16,120	0.14%
2023/07/27	96.2	119.55	89.4	119.52	115.00	6.8	15,729	0.04%
2023/07/26	191.5	117.70	133.2	118.14	117.50	58.3	15,062	0.39%	大買/大賣/
2023/07/25	40.3	119.26	54	118.69	121.50	-13.7	14,243	-0.10%
2023/07/24	31	108.50	76	106.48	110.50	-45	13,443	-0.34%
2023/07/21	106.1	97.62	52	98.16	100.50	54.1	12,590	0.43%	大買/
2023/07/20	58	94.89	48.1	94.91	95.00	9.9	12,146	0.08%
2023/07/19	238	98.87	67.1	95.51	93.40	170.9	11,865	1.44%	大買/鉅額交易
2023/07/18	100.2	101.17	64.2	101.86	98.80	36	11,506	0.31%
2023/07/17	11	100.83	70	103.32	103.50	-59	10,634	-0.55%
2023/07/14	50	89.15	68.1	92.68	94.20	-18.1	10,327	-0.18%
2023/07/13	255	87.87	192.1	89.69	85.70	62.9	9,791	0.64%	大買/大賣/
2023/07/12	82.1	83.41	81	84.64	84.50	1.1	9,092	0.01%
2023/07/11	50	81.07	30.1	81.47	81.20	19.9	8,627	0.23%
2023/07/10	85.1	78.97	81	78.09	78.10	4.1	8,402	0.05%
2023/07/07	40.1	79.65	39	80.28	79.00	1.1	8,428	0.01%
2023/07/06	58	80.36	40	80.69	81.10	18	8,249	0.22%
2023/07/05	59	81.76	53	80.58	80.60	6	8,067	0.07%
2023/07/04	121.6	81.78	108.1	83.40	83.50	13.6	7,834	0.17%	大買/大賣/
2023/07/03	65.1	77.92	65	79.55	79.40	0.1	7,335	0.00%
2023/06/30	65	73.04	164	74.22	74.20	-99	6,909	-1.43%	大賣/
2023/06/29	36	70.01	26	70.73	71.30	10	6,632	0.15%
2023/06/28	91	72.14	22	71.30	70.60	69	6,543	1.05%
2023/06/27	56	73.21	18	71.38	70.00	38	6,297	0.60%
2023/06/26	17	73.56	38	76.83	77.30	-21	5,795	-0.36%
2023/06/21	22	70.19	9	69.40	70.30	13	5,549	0.23%
2023/06/20	14	67.87	14	67.50	67.60	0	5,525	0.00%
2023/06/19	1	69.30	10	68.79	68.70	-9	5,554	-0.16%
2023/06/16	42	69.65	31	69.94	70.20	11	5,611	0.20%
2023/06/15	27	70.75	30	70.66	70.60	-3	5,533	-0.05%
2023/06/14	7	69.53	5	70.20	68.80	2	5,405	0.04%
2023/06/13	11	68.48	21	68.65	68.40	-10	5,364	-0.19%
2023/06/12	31	68.29	9	67.68	67.60	22	5,308	0.41%
2023/06/09	42.1	67.80	26.5	68.17	67.60	15.5	5,233	0.30%
2023/06/08	24.6	68.53	17	67.69	65.40	7.6	5,131	0.15%
2023/06/07	15	72.10	9	71.66	72.70	6	4,958	0.12%
2023/06/06	6	70.63	12	70.40	70.70	-6	4,808	-0.12%
2023/06/05	9	72.27	1	72.99	71.20	8	4,753	0.17%
2023/06/02	17	71.94	14.3	71.72	71.70	2.8	4,701	0.06%
2023/06/01	46.3	70.88	45	70.92	71.60	1.3	4,505	0.03%
2023/05/31	10	66.96	37	66.78	70.00	-27	3,946	-0.69%
2023/05/30	89	63.33	27	64.06	63.70	62	3,706	1.67%
2023/05/29	10	60.61	34	60.49	62.40	-24	3,288	-0.73%
2023/05/26	22	56.66	0	0.00	56.80	22	3,137	0.70%
2023/05/25	3	56.97	2	57.10	57.10	1	3,166	0.03%
2023/05/24	10	55.23	0	0.00	56.10	10	3,175	0.31%
2023/05/23	5	55.92	0	0.00	55.80	5	3,188	0.16%
2023/05/22	1	56.60	23	56.27	56.80	-22	3,170	-0.69%
2023/05/19	2	54.90	0	0.00	55.00	2	3,120	0.06%
2023/05/18	11	54.51	1	54.70	54.70	10	3,136	0.32%
2023/05/17	3	54.70	2	54.80	54.70	1	3,181	0.03%
2023/05/16	20	54.20	3	54.50	54.40	17	3,195	0.53%
2023/05/15	3	53.30	0	0.00	53.70	3	3,218	0.09%
2023/05/12	3	53.13	2	53.40	53.10	1	3,265	0.03%
2023/05/11	2.1	51.86	3	51.50	51.50	-0.9	3,284	-0.03%
2023/05/10	0	0.00	3	52.80	53.50	-3	3,329	-0.09%
2023/05/09	4	53.43	0	0.00	53.00	4	3,348	0.12%
2023/05/08	0	0.00	5	54.40	54.30	-5	3,422	-0.15%
2023/05/05	0	0.00	20	53.56	53.60	-20	3,443	-0.58%
2023/05/03	1	54.40	0	0.00	54.40	1	3,471	0.03%
2023/05/02	47	55.48	0	0.00	55.00	47	3,518	1.34%
2023/04/28	12	53.80	16	53.86	53.80	-4	3,523	-0.11%
2023/04/26	3	53.03	0	0.00	53.40	3	3,536	0.08%
2023/04/25	18	54.71	40	54.34	53.80	-22	3,546	-0.62%
2023/04/24	19	54.54	2	54.60	54.60	17	3,568	0.48%
2023/04/21	7	53.46	2	56.30	52.80	5	3,566	0.14%
2023/04/20	3	58.10	79	57.84	57.20	-76	3,431	-2.21%
2023/04/19	1	59.30	18	59.22	59.00	-17	3,396	-0.50%
2023/04/18	2	58.40	1	58.40	58.30	1	3,353	0.03%
2023/04/17	0	0.00	1	57.40	57.60	-1	3,326	-0.03%
2023/04/14	12	57.36	0	0.00	57.40	12	3,303	0.36%
2023/04/13	16	58.78	0	0.00	58.90	16	3,246	0.49%
2023/04/12	13	59.68	14	59.68	59.30	-1	3,205	-0.03%
2023/04/07	0	0.00	3	57.73	57.40	-3	3,019	-0.10%
2023/04/06	17	57.29	16	57.13	57.40	1	3,004	0.03%
2023/03/31	0	0.00	1	57.80	57.90	-1	2,974	-0.03%
2023/03/30	65	57.68	2	57.80	57.70	63	2,953	2.13%
2023/03/29	8	57.65	9	57.65	57.40	-1	2,922	-0.03%
2023/03/28	1	57.50	67.3	56.73	57.40	-66.3	2,912	-2.28%
2023/03/27	13	58.77	2	58.60	58.20	11	2,845	0.39%
2023/03/24	7	58.69	8	58.90	58.90	-1	2,787	-0.04%
2023/03/23	23	57.94	3	57.37	57.20	20	2,719	0.74%
2023/03/22	2	56.50	6	57.32	57.60	-4	2,662	-0.15%
2023/03/21	14	55.69	16	55.73	55.70	-2	2,579	-0.08%
2023/03/20	7	54.06	7	54.27	54.20	0	2,461	0.00%
2023/03/17	3	52.83	3.3	52.75	53.30	-0.2	2,413	-0.01%
2023/03/16	12	51.70	6	51.75	52.00	6	2,357	0.25%
2023/03/15	2	53.40	1	52.10	52.00	1	2,298	0.04%
2023/03/14	2	52.90	3	52.57	53.00	-1	2,265	-0.04%
2023/03/13	16	51.64	1	53.10	53.30	15	2,237	0.67%
2023/03/10	3	53.07	8	52.98	52.70	-5	2,168	-0.23%
2023/03/09	1	54.00	1	53.90	53.90	0	2,101	0.00%
2023/03/08	3	53.73	7	53.86	53.50	-4	2,067	-0.19%
2023/03/07	4	52.80	17	53.19	53.50	-13	2,023	-0.64%
2023/03/06	5	53.22	3	53.97	53.90	2	1,952	0.10%
2023/03/03	7	52.40	10	52.61	52.50	-3	1,877	-0.16%
2023/03/02	10	50.92	0	0.00	51.20	10	1,785	0.56%
2023/03/01	4	50.05	12	50.40	50.60	-8	1,728	-0.46%
2023/02/24	1.2	48.92	0	0.00	48.85	1.2	1,640	0.07%
2023/02/23	9	50.02	2	49.83	50.00	7	1,577	0.44%
2023/02/22	11	49.54	2	48.15	49.50	9	1,512	0.60%
2023/02/21	0	48.30	0	0.00	48.60	0	1,458	0.00%
2023/02/20	2	48.20	1	48.05	48.05	1	1,440	0.07%
2023/02/17	1	47.55	1	47.55	47.75	0	1,417	0.00%
2023/02/16	10	47.65	30	47.47	47.55	-20	1,411	-1.42%
2023/02/15	13	46.90	25	46.94	46.85	-12	1,390	-0.86%
2023/02/14	3	48.15	0	0.00	47.85	3	1,329	0.23%
2023/02/13	46	47.75	2.1	47.71	47.85	43.9	1,314	3.34%
2023/02/10	2	46.95	2.1	47.73	47.00	-0.1	1,293	-0.01%
2023/02/09	9.3	47.21	7.3	47.03	47.30	2	1,228	0.16%
2023/02/08	7	46.89	3	47.20	46.70	4	1,176	0.34%
2023/02/07	1.2	45.83	4	46.06	46.15	-2.8	1,104	-0.25%
2023/02/06	8	46.13	1	46.35	46.15	7	1,077	0.65%
2023/02/03	1	45.20	0	0.00	44.95	1	981	0.10%
2023/02/02	3	44.80	0	0.00	44.75	3	948	0.32%
2023/02/01	0	0.00	2	44.65	44.75	-2	918	-0.22%
2023/01/31	2	44.58	1	43.95	44.60	1	897	0.11%
2023/01/30	0	0.00	4	43.90	43.85	-4	844	-0.47%
2023/01/17	0.3	43.10	0	0.00	43.05	0.3	811	0.04%
2023/01/13	3.5	43.16	9.4	42.92	42.85	-5.9	781	-0.75%
2023/01/12	2	42.35	13	42.72	42.70	-11	744	-1.48%
2023/01/11	1	41.80	0	0.00	41.80	1	686	0.15%
2022/12/27	2	40.90	0	0.00	40.85	2	751	0.27%
2022/12/22	1	40.65	5	40.47	40.60	-4	777	-0.51%
2022/12/20	11	40.60	0	0.00	40.00	11	795	1.38%
2022/12/19	0	41.10	2	41.48	41.20	-2	804	-0.24%
2022/12/16	0	0.00	12	41.72	41.55	-12	834	-1.44%
2022/12/15	6	41.85	0	0.00	41.95	6	835	0.72%
2022/12/14	0	0.00	8	41.90	41.85	-8	824	-0.97%
2022/12/13	0	0.00	1	41.25	41.25	-1	815	-0.12%
2022/12/07	0	0.00	4	41.00	41.00	-4	823	-0.49%
2022/12/06	0.1	40.90	1	41.45	40.75	-0.9	823	-0.11%
2022/12/05	1	42.00	0	0.00	41.50	1	818	0.12%
2022/12/02	0	0.00	1	41.45	41.45	-1	819	-0.12%
2022/11/30	1	41.05	1	41.10	40.95	0	861	0.00%
2022/11/29	6	41.10	1	40.70	41.05	5	887	0.56%
2022/11/25	1	40.05	1	40.20	40.00	0	973	0.00%
2022/11/21	1.1	39.89	0	0.00	39.65	1.1	1,269	0.08%
2022/11/18	1	40.20	0	0.00	39.75	1	1,287	0.08%
2022/11/17	2	40.50	0	0.00	40.50	2	1,310	0.15%
2022/11/16	17	40.03	5	40.31	40.20	12	1,328	0.90%
2022/11/15	15	40.00	0	0.00	39.95	15	1,346	1.11%
2022/11/14	2	39.88	0	0.00	39.95	2	1,376	0.15%
2022/11/11	15	40.05	0	0.00	39.55	15	1,379	1.09%
2022/11/10	0	0.00	12	39.57	40.00	-12	1,384	-0.87%
2022/11/08	2	39.90	0	0.00	39.50	2	1,382	0.14%
2022/11/01	1	38.35	1	38.25	38.35	0	1,481	0.00%
2022/10/31	10	37.95	0	0.00	37.80	10	1,537	0.65%
2022/10/28	1.1	37.40	0	0.00	37.40	1.1	1,564	0.07%
2022/10/27	1	37.30	1	37.60	37.75	0	1,601	0.00%
2022/10/25	0.2	37.28	0	0.00	37.20	0.2	1,689	0.01%
2022/10/17	0.1	36.80	0	0.00	37.35	0.1	1,880	0.01%
2022/10/13	0.3	37.58	0	0.00	37.20	0.3	1,913	0.01%
2022/10/07	1	39.30	1	38.80	38.80	0	1,973	0.00%
2022/10/05	0	0.00	1	39.00	38.45	-1	2,013	-0.05%
2022/10/03	3	37.50	0	0.00	37.30	3	2,065	0.15%
2022/09/30	1	36.90	0	0.00	37.80	1	2,240	0.04%
2022/09/29	2	37.45	0	0.00	37.50	2	2,372	0.08%
2022/09/27	1	38.45	0	0.00	38.90	1	2,368	0.04%
2022/09/26	1.1	38.43	6	38.15	38.05	-4.9	2,367	-0.21%
2022/09/23	5.1	39.51	0	0.00	39.60	5.1	2,359	0.22%
2022/09/21	2	41.20	1	41.40	41.05	1	2,323	0.04%
2022/09/12	2	41.58	0	0.00	41.50	2	2,300	0.09%
2022/09/08	1	40.80	3	41.17	41.35	-2	2,298	-0.09%
2022/09/07	4	40.95	0	0.00	41.00	4	2,287	0.17%
2022/09/06	0	0.00	48	41.21	40.85	-48	2,276	-2.11%
2022/09/05	1	42.75	2	43.00	42.50	-1	2,230	-0.04%
2022/09/02	5	43.95	1	44.10	43.40	4	2,203	0.18%
2022/09/01	0	0.00	2	43.95	43.75	-2	2,148	-0.09%
2022/08/31	7.1	44.40	15	44.32	44.30	-7.9	2,105	-0.37%
2022/08/30	27	44.02	5	44.33	44.65	22	2,008	1.10%
2022/08/29	12	41.85	12	42.10	42.20	0	1,887	0.00%
2022/08/26	0	0.00	1	42.50	42.55	-1	1,860	-0.05%
2022/08/25	1	41.85	8	41.74	41.75	-7	1,827	-0.38%
2022/08/24	5	41.60	20	42.60	41.75	-15	1,813	-0.83%
2022/08/23	0	0.00	10	41.00	42.05	-10	1,787	-0.56%
2022/08/22	1	41.80	1	41.95	41.40	0	1,767	0.00%
2022/08/19	4	42.56	0	0.00	42.55	4	1,739	0.23%
2022/08/18	3	41.85	0	0.00	41.95	3	1,715	0.17%
2022/08/17	3	41.57	0	0.00	41.70	3	1,706	0.18%
2022/08/16	0	0.00	1	41.30	41.30	-1	1,687	-0.06%
2022/08/12	3.1	40.71	0	0.00	41.20	3.1	1,676	0.18%
2022/08/09	8	41.32	0	0.00	40.90	8	1,640	0.49%
2022/08/08	3	42.37	0	0.00	42.45	3	1,584	0.19%
2022/08/05	10	42.25	20	42.64	42.95	-10	1,562	-0.64%
2022/08/04	2	41.55	0	0.00	41.55	2	1,514	0.13%
2022/08/03	5	40.85	6	41.17	41.30	-1	1,489	-0.07%
2022/08/02	1	41.70	25	42.14	41.85	-24	1,464	-1.64%
2022/07/28	3	40.88	0	0.00	40.65	3	1,394	0.22%
2022/07/27	6.1	41.12	0	0.00	41.25	6.1	1,384	0.44%
2022/07/25	0	0.00	16	40.76	40.60	-16	1,321	-1.21%
2022/07/22	20	42.10	1	42.30	42.25	19	1,275	1.49%
2022/07/21	0	0.00	3	41.43	41.85	-3	1,243	-0.24%
2022/07/19	10.4	42.05	2.1	41.90	42.30	8.3	1,197	0.69%
2022/07/15	0	0.00	1	40.80	40.80	-1	1,135	-0.09%
2022/07/14	0	0.00	1	41.20	41.20	-1	1,117	-0.09%
2022/07/13	10	40.80	8	40.55	40.40	2	1,081	0.18%
2022/07/12	5	39.80	17	39.68	39.85	-12	1,067	-1.12%
2022/07/11	0	0.00	12	40.59	40.80	-12	1,055	-1.14%
2022/07/08	18	40.98	65	40.86	40.75	-47	1,023	-4.59%
2022/07/07	70	39.25	14	38.81	40.50	56	848	6.60%
2022/07/06	2	36.85	0	0.00	37.10	2	725	0.28%
2022/07/01	5	37.05	15	36.90	36.20	-10	765	-1.31%
2022/06/30	0	0.00	1	37.20	37.15	-1	765	-0.13%
2022/06/28	0	0.00	25	37.92	37.85	-25	794	-3.15%
2022/06/23	0	0.00	14	37.55	37.30	-14	837	-1.67%
2022/06/22	0	0.00	1	37.45	37.35	-1	875	-0.11%
2022/06/21	0	0.00	2	37.95	37.90	-2	933	-0.21%
2022/06/20	2	37.60	0	0.00	37.30	2	977	0.20%
2022/06/17	5	38.10	0	0.00	38.20	5	984	0.51%
2022/06/15	2	39.00	1	39.25	39.25	1	1,023	0.10%
2022/06/14	2	38.58	11	38.64	39.05	-9	1,042	-0.86%
2022/06/13	3	38.92	0	0.00	38.85	3	1,056	0.28%
2022/06/10	9	39.55	0	0.00	39.55	9	1,060	0.85%
2022/06/06	2	39.05	0	0.00	38.90	2	1,080	0.19%
2022/06/02	5	39.30	0	0.00	39.30	5	1,112	0.45%
2022/06/01	4	39.55	0	0.00	39.55	4	1,154	0.35%
2022/05/30	1	38.65	0	0.00	39.00	1	1,176	0.08%
2022/05/26	0	0.00	11	38.73	38.30	-11	1,203	-0.91%
2022/05/25	0.1	38.13	0	0.00	38.25	0.1	1,216	0.01%
2022/05/24	6	38.15	0	0.00	37.90	6	1,268	0.47%
2022/05/20	2	38.05	0	0.00	38.10	2	1,306	0.15%
2022/05/18	5	38.30	0	0.00	38.30	5	1,335	0.37%
2022/05/17	2	37.45	0	0.00	37.70	2	1,346	0.15%
2022/05/16	1	37.00	20	37.10	37.20	-19	1,381	-1.37%
2022/05/12	1	37.10	0	0.00	37.05	1	1,422	0.07%
2022/05/10	12	37.62	0	0.00	38.20	12	1,474	0.81%
2022/05/09	1	38.50	1	38.35	38.15	0	1,485	0.00%
2022/05/06	1	39.45	3	39.42	39.70	-2	1,484	-0.13%
2022/05/04	0	0.00	2	40.80	40.75	-2	1,519	-0.13%
2022/04/29	0	0.00	1	39.80	39.80	-1	1,561	-0.06%
2022/04/25	1	40.40	0	0.00	40.40	1	1,604	0.06%
2022/04/21	3	41.65	0	0.00	41.55	3	1,659	0.18%
2022/04/20	8	41.58	0	0.00	41.80	8	1,679	0.48%
2022/04/19	4	41.43	0	0.00	41.55	4	1,685	0.24%
2022/04/18	3	40.98	0	0.00	40.90	3	1,725	0.17%
2022/04/15	8	41.68	6	41.84	41.65	2	1,736	0.12%
2022/04/14	1	41.30	0	0.00	41.20	1	1,782	0.06%
2022/04/12	1	40.23	0	0.00	40.40	1	1,903	0.05%
2022/04/11	2	41.15	0	0.00	41.05	2	1,943	0.10%
2022/04/06	3	43.15	0	0.00	43.25	3	2,144	0.14%
2022/03/31	1	43.75	0	0.00	44.00	1	2,665	0.04%
2022/03/30	2	44.30	0	45.00	44.30	2	2,684	0.07%
2022/03/28	2	44.05	0	0.00	44.55	2	2,753	0.07%
2022/03/25	0.3	44.80	0	0.00	44.60	0.3	2,776	0.01%
2022/03/24	0	0.00	1	44.60	44.90	-1	2,830	-0.04%
2022/03/23	1	42.70	0	0.00	42.95	1	2,858	0.03%
2022/03/22	1	42.95	0	0.00	43.25	1	2,929	0.03%
2022/03/21	6	43.37	0	0.00	43.30	6	3,177	0.19%
2022/03/17	2	42.55	2	42.90	42.95	0	3,368	0.00%
2022/03/10	1	43.00	0	0.00	42.55	1	3,683	0.03%
2022/03/08	4	42.29	0	0.00	41.60	4	3,877	0.10%
2022/03/07	15.1	43.56	0	0.00	43.10	15.1	3,916	0.39%
2022/03/03	1.1	45.98	0	0.00	45.70	1.1	3,963	0.03%
2022/03/02	1	45.10	2	45.30	45.75	-1	3,973	-0.03%
2022/03/01	2	45.00	1	45.15	45.10	1	3,964	0.03%
2022/02/25	0.2	44.95	40	44.22	44.05	-39.8	3,957	-1.01%
2022/02/24	5	44.72	6	44.43	44.10	-1	3,948	-0.03%
2022/02/22	0	0.00	3	46.27	46.45	-3	3,944	-0.08%
2022/02/21	6.1	46.99	0	0.00	47.00	6.1	3,930	0.15%
2022/02/16	2	46.51	2	46.50	47.10	0	3,954	0.00%
2022/02/15	2	46.93	1	46.85	46.70	1	3,983	0.03%
2022/02/14	1	45.75	2	46.23	46.35	-1	4,029	-0.02%
2022/02/11	0	0.00	15	46.60	46.75	-15	4,052	-0.37%
2022/02/10	1	46.30	0	0.00	46.80	1	4,072	0.02%
2022/02/08	1	45.60	0	0.00	45.85	1	4,115	0.02%
2022/02/07	1	45.50	2	45.38	45.50	-1	4,121	-0.02%
2022/01/25	0	0.00	1	44.50	44.15	-1	4,134	-0.02%
2022/01/21	0	0.00	3	44.97	45.00	-3	4,114	-0.07%
2022/01/20	1	45.10	0	0.00	45.30	1	4,120	0.02%
2022/01/18	0	0.00	3	44.90	45.05	-3	4,157	-0.07%
2022/01/12	2	44.83	0	0.00	44.95	2	4,130	0.05%
2022/01/11	1	44.70	1	44.35	44.65	0	4,126	0.00%
2022/01/10	0	0.00	4	45.56	45.55	-4	4,082	-0.10%
2022/01/07	4	45.10	0	0.00	45.45	4	4,063	0.10%
2022/01/05	9	46.94	1	47.40	46.85	8	3,927	0.20%
2022/01/04	2	47.05	0	0.00	47.25	2	3,879	0.05%
2022/01/03	2	47.78	8	47.95	47.30	-6	3,834	-0.16%
2021/12/30	52	49.28	0	0.00	48.65	52	3,768	1.38%
2021/12/29	11	48.99	2	49.18	48.85	9	3,661	0.25%
2021/12/28	61	49.22	17.1	49.19	49.40	44	3,606	1.22%
2021/12/27	15	48.83	33	49.48	49.10	-18	3,453	-0.52%
2021/12/24	1	46.40	2	46.55	46.45	-1	3,066	-0.03%
2021/12/23	0	0.00	7	46.34	46.35	-7	3,029	-0.23%
2021/12/22	0.1	45.90	0	0.00	45.80	0.1	2,974	0.00%
2021/12/21	1	45.95	2	45.55	46.05	-1	2,936	-0.03%
2021/12/20	4	46.15	2	45.53	45.85	2	2,898	0.07%
2021/12/17	0	0.00	32	45.20	45.00	-32	2,803	-1.14%
2021/12/16	3	46.13	14	46.01	45.90	-11	2,713	-0.41%
2021/12/15	100	45.83	66	46.18	46.20	34	2,596	1.31%
2021/12/14	6	45.10	3	45.50	45.95	3	2,332	0.13%
2021/12/13	9	44.97	1	45.00	44.80	8	2,210	0.36%
2021/12/10	21	44.59	24	44.68	45.00	-3	2,094	-0.14%
2021/12/09	1	42.95	0	0.00	42.80	1	1,918	0.05%
2021/12/08	1	42.90	2	43.00	42.80	-1	1,882	-0.05%
2021/12/07	1	43.15	7	43.22	43.15	-6	1,834	-0.33%
2021/12/06	4	43.43	7	43.46	43.50	-3	1,775	-0.17%
2021/12/03	5	42.25	32	43.04	42.90	-27	1,709	-1.58%
2021/12/02	1	41.60	0	0.00	41.75	1	1,563	0.06%
2021/12/01	3	41.07	0	0.00	41.00	3	1,507	0.20%
2021/11/26	0	0.00	13	39.15	39.15	-13	1,346	-0.97%
2021/11/23	1	39.95	0	0.00	40.05	1	1,313	0.08%
2021/11/22	0	0.00	2	40.43	40.40	-2	1,302	-0.15%
2021/11/19	0	0.00	1	39.85	39.80	-1	1,282	-0.08%
2021/11/16	1	39.55	1	39.45	39.50	0	1,225	0.00%
2021/11/12	2	40.20	0	0.00	40.00	2	1,177	0.17%
2021/11/11	50	40.49	50	40.44	41.15	0	1,117	0.00%
2021/11/10	13	39.75	0	0.00	39.25	13	1,050	1.24%
2021/11/08	2	40.40	1	41.35	40.25	1	975	0.10%
2021/11/05	1	40.80	3	40.75	40.80	-2	933	-0.21%
2021/11/03	0	0.00	5	39.35	40.15	-5	860	-0.58%
2021/11/02	0	0.00	2	39.35	39.05	-2	823	-0.24%
2021/11/01	3	38.85	0	0.00	39.20	3	798	0.38%
2021/10/29	0	0.00	5	38.85	38.65	-5	783	-0.64%
2021/10/27	1	39.20	0	0.00	39.30	1	741	0.13%
2021/10/07	3	36.10	6	36.77	36.85	-3	719	-0.42%
2021/09/03	2	37.10	0	0.00	37.05	2	1,220	0.16%
2021/09/02	0	0.00	1	37.55	37.25	-1	1,224	-0.08%
2021/09/01	1	37.25	0	0.00	37.45	1	1,233	0.08%
2021/08/31	0	0.00	5.1	37.20	37.10	-5.1	1,235	-0.41%
2021/08/26	0	0.00	2	36.85	36.90	-2	1,311	-0.15%
2021/08/23	1	35.75	51	35.84	36.10	-50	1,539	-3.25%
2021/08/18	0	0.00	5	35.85	36.10	-5	1,585	-0.32%
2021/08/09	18	37.15	0	0.00	37.15	18	1,819	0.99%
2021/08/04	0	0.00	10	37.50	37.60	-10	2,073	-0.48%
2021/07/29	3	37.67	0	0.00	37.85	3	2,470	0.12%
2021/07/26	10	38.55	0	0.00	38.70	10	3,011	0.33%
2021/07/23	1	38.30	1	38.50	38.60	0	3,458	0.00%
2021/07/21	0	0.00	1	38.20	37.85	-1	4,333	-0.02%
2021/07/19	3	38.80	0	0.00	38.60	3	4,664	0.06%
2021/07/15	0	0.00	2	38.55	38.45	-2	5,114	-0.04%
2021/07/14	2	38.48	0	0.00	38.55	2	5,139	0.04%
2021/07/13	2	37.83	0	0.00	37.75	2	5,159	0.04%
2021/07/12	5	38.02	3	38.07	38.00	2	5,161	0.04%
2021/07/09	9	38.04	0	0.00	38.15	9	5,188	0.17%
2021/07/08	18	38.18	2	38.35	38.30	16	5,300	0.30%
2021/07/05	9	40.30	3	40.50	40.30	6	5,836	0.10%
2021/07/02	36	39.85	1	39.65	39.65	35	6,078	0.58%
2021/07/01	1	39.90	0	0.00	39.80	1	6,136	0.02%
2021/06/30	3	39.83	0	0.00	39.95	3	6,180	0.05%
2021/06/29	7	39.98	1	40.00	39.95	6	6,448	0.09%
2021/06/25	1	40.70	1	40.30	40.30	0	6,595	0.00%
2021/06/23	5	40.11	2	40.03	39.95	3	6,678	0.04%
2021/06/22	1	39.75	0	0.00	39.60	1	6,746	0.01%
2021/06/18	2	41.00	0	0.00	40.85	2	6,749	0.03%
2021/06/16	12	41.88	10	41.00	41.00	2	6,829	0.03%
2021/06/11	1	39.95	0	0.00	39.95	1	6,807	0.01%
2021/06/10	1	40.00	0	0.00	40.05	1	6,831	0.01%
2021/06/09	1	39.75	0	0.00	39.50	1	6,842	0.01%
2021/06/03	2	41.10	0	0.00	41.05	2	6,836	0.03%
2021/06/02	0	0.00	2	42.23	41.50	-2	6,834	-0.03%
2021/06/01	4.5	42.02	4	41.85	42.95	0.5	6,761	0.01%
2021/05/26	0	0.00	1	40.00	40.30	-1	6,754	-0.01%
2021/05/24	2	39.60	3	39.32	39.40	-1	7,005	-0.01%
2021/05/21	2	39.25	4	39.26	39.70	-2	7,218	-0.03%
2021/05/18	1	38.75	0	0.00	39.35	1	7,226	0.01%
2021/05/17	1	38.05	2	38.50	36.00	-1	7,207	-0.01%
2021/05/14	3	39.27	2	39.33	38.50	1	7,172	0.01%
2021/05/12	1	40.00	5	38.33	38.80	-4	7,061	-0.06%
2021/05/11	3	42.57	0	0.00	41.50	3	6,932	0.04%
2021/05/10	2	45.03	0	0.00	44.95	2	6,810	0.03%
2021/05/07	5	45.60	5	45.49	46.15	0	6,793	0.00%
2021/05/06	3	44.48	3	43.85	45.45	0	6,772	0.00%
2021/05/05	4	47.53	4	47.10	45.85	0	6,641	0.00%
2021/05/04	7	47.16	3	47.18	46.90	4	6,655	0.06%
2021/05/03	10	51.90	7	52.19	50.60	3	6,480	0.05%
2021/04/29	18	53.51	34	53.86	54.00	-16	6,268	-0.26%
2021/04/28	8	51.58	1	52.00	51.50	7	5,914	0.12%
2021/04/27	31	52.32	18.2	52.48	52.90	12.8	5,973	0.21%
2021/04/26	5	49.85	11	50.60	51.30	-6	5,286	-0.11%
2021/04/23	0	0.00	6	47.13	46.70	-6	5,025	-0.12%
2021/04/22	23.2	48.47	15	47.55	47.40	8.2	4,985	0.16%
2021/04/21	8	47.19	20	47.94	48.10	-12	4,755	-0.25%
2021/04/20	1	44.85	3	45.45	45.15	-2	4,552	-0.04%
2021/04/19	7	44.61	0	0.00	45.00	7	4,541	0.15%
2021/04/15	0	0.00	2	44.90	45.65	-2	4,546	-0.04%
2021/04/14	1	44.60	4	45.24	44.60	-3	4,524	-0.07%
2021/04/13	4	47.25	0	0.00	45.70	4	4,463	0.09%
2021/04/12	7	47.49	4	47.45	47.85	3	4,439	0.07%
2021/04/09	9	47.16	10	47.87	47.00	-1	4,321	-0.02%
2021/04/08	6	45.52	22	47.30	47.95	-16	3,936	-0.41%
2021/04/07	0	0.00	1	43.00	43.60	-1	3,677	-0.03%
2021/04/06	5	43.26	5	43.00	42.60	0	3,617	0.00%
2021/04/01	65	44.11	33	43.33	43.00	32	3,565	0.90%
2021/03/31	5	42.06	7	42.46	42.60	-2	3,299	-0.06%
2021/03/30	9	42.29	20	42.17	41.90	-11	3,258	-0.34%
2021/03/29	7	40.60	6	41.18	41.50	1	3,283	0.03%
2021/03/25	3	41.20	3	40.65	40.65	0	3,407	0.00%
2021/03/23	1	40.40	0	0.00	40.10	1	3,351	0.03%
2021/03/22	1	41.00	0	0.00	40.85	1	3,334	0.03%
2021/03/17	1	40.10	2	40.40	40.15	-1	3,410	-0.03%
2021/03/16	3	40.03	0	0.00	40.00	3	3,691	0.08%
2021/03/15	1	39.65	0	0.00	39.60	1	3,779	0.03%
2021/03/12	0	0.00	1	39.70	39.60	-1	3,782	-0.03%
2021/03/11	1	38.95	0	0.00	39.20	1	3,802	0.03%
2021/03/10	1	38.85	0	0.00	38.80	1	3,820	0.03%
2021/03/09	1	39.00	0	0.00	38.85	1	3,828	0.03%
2021/03/03	1	39.30	0	0.00	39.15	1	3,868	0.03%
2021/03/02	2	39.05	0	0.00	39.20	2	3,861	0.05%
2021/02/26	1	40.00	0	0.00	40.35	1	3,836	0.03%
2021/02/25	2	40.40	0	0.00	40.25	2	3,854	0.05%
2021/02/24	7	41.59	3	42.03	40.65	4	3,851	0.10%
2021/02/23	2	40.43	4	41.78	43.50	-2	3,745	-0.05%
2021/02/22	0	0.00	23	39.43	39.55	-23	3,669	-0.63%
2021/02/05	0	0.00	1	37.90	38.05	-1	3,832	-0.03%
2021/02/03	0	0.00	1	38.20	37.95	-1	4,001	-0.02%
2021/02/01	1	38.10	0	0.00	38.20	1	4,040	0.02%
2021/01/29	0	0.00	8	38.46	38.35	-8	4,041	-0.20%
2021/01/28	0	0.00	1	39.05	39.05	-1	4,029	-0.02%
2021/01/26	4	40.05	1	39.70	39.40	3	3,960	0.08%
2021/01/22	6	39.67	2	39.70	39.85	4	3,840	0.10%
2021/01/21	17	39.67	4	39.79	39.95	13	3,807	0.34%
2021/01/20	5	40.21	34	39.98	39.00	-29	3,713	-0.78%
2021/01/19	3	38.92	10	38.64	39.00	-7	3,502	-0.20%
2021/01/18	0	0.00	1	37.45	38.10	-1	3,471	-0.03%
2021/01/14	0	0.00	2	38.15	38.25	-2	3,435	-0.06%
2021/01/13	1	37.70	1	37.90	37.65	0	3,430	0.00%
2021/01/12	16	38.16	5	37.89	37.60	11	3,429	0.32%
2021/01/11	5	38.27	19	38.07	38.05	-14	3,405	-0.41%
2021/01/08	7	38.44	2	38.43	38.65	5	3,397	0.15%
2021/01/07	10	39.20	22	39.32	39.35	-12	3,387	-0.35%
2021/01/06	11	39.67	9	39.21	39.10	2	3,407	0.06%
2021/01/05	25	39.21	8	39.58	39.95	17	3,387	0.50%
2021/01/04	4	38.45	5	38.67	38.45	-1	3,346	-0.03%
2020/12/31	2	38.95	1	39.05	38.90	1	3,376	0.03%
2020/12/29	0	0.00	3	38.98	38.85	-3	3,380	-0.09%
2020/12/28	6	39.39	0	0.00	39.40	6	3,369	0.18%
2020/12/25	0	0.00	2	39.30	39.10	-2	3,359	-0.06%
2020/12/24	1	38.85	7	39.48	38.85	-6	3,353	-0.18%
2020/12/23	21	38.75	12	38.48	39.05	9	3,336	0.27%
2020/12/22	26	39.76	7	39.60	37.60	19	3,260	0.58%
2020/12/21	4	38.93	1	39.20	39.60	3	3,085	0.10%
2020/12/16	0	0.00	3	39.42	39.45	-3	3,197	-0.09%
2020/12/15	7	39.61	4	39.23	39.00	3	3,211	0.09%
2020/12/14	2	40.30	1	40.30	40.20	1	3,235	0.03%
2020/12/11	6	39.93	3	40.60	39.70	3	3,239	0.09%
2020/12/10	27	41.05	4	40.40	41.50	23	3,150	0.73%
2020/12/09	5	39.83	8	39.39	40.25	-3	2,888	-0.10%
2020/12/08	4	38.53	0	0.00	37.95	4	2,914	0.14%
2020/12/04	0	0.00	5	38.81	38.85	-5	3,010	-0.17%
2020/12/01	1	38.95	0	0.00	38.80	1	3,166	0.03%
2020/11/30	1	39.25	1	39.15	39.50	0	3,244	0.00%
2020/11/27	1	39.10	1	38.85	38.75	0	3,330	0.00%
2020/11/26	0	0.00	1	38.75	38.60	-1	3,480	-0.03%
2020/11/25	2	38.63	0	0.00	38.50	2	3,684	0.05%
2020/11/24	2	38.45	2	38.58	38.45	0	3,766	0.00%
2020/11/23	2	38.98	0	0.00	38.80	2	3,884	0.05%
2020/11/20	7	39.29	0	0.00	39.45	7	4,026	0.17%
2020/11/19	5	38.87	16	38.44	39.55	-11	4,407	-0.25%
2020/11/18	4	37.99	1	37.85	38.00	3	4,841	0.06%
2020/11/17	9	36.81	2	36.85	36.10	7	5,086	0.14%
2020/11/16	2	37.65	0	0.00	37.65	2	5,514	0.04%
2020/11/13	0	0.00	6	38.02	38.00	-6	5,769	-0.10%
2020/11/12	19	38.65	14	38.63	38.20	5	5,849	0.09%
2020/11/05	1	36.95	1	36.80	37.00	0	5,730	0.00%
2020/10/27	0	0.00	3	36.60	36.85	-3	6,255	-0.05%
2020/10/20	1	36.80	10	36.38	36.70	-9	6,393	-0.14%
2020/10/19	0	0.00	2	36.40	36.60	-2	6,402	-0.03%
2020/10/15	0	0.00	1	36.95	36.70	-1	6,454	-0.02%
2020/10/14	3	38.28	3	37.95	37.75	0	6,469	0.00%
2020/10/13	1	37.70	0	0.00	38.00	1	6,484	0.02%
2020/10/08	1	37.80	1	37.50	37.00	0	6,540	0.00%
2020/10/07	3	36.75	0	0.00	36.60	3	6,534	0.05%
2020/10/06	0	0.00	2	36.70	36.65	-2	6,614	-0.03%
2020/09/28	0	0.00	1	35.65	36.15	-1	6,934	-0.01%
2020/09/25	3	35.52	0	0.00	35.05	3	6,999	0.04%
2020/09/24	1	36.95	0	0.00	36.50	1	7,014	0.01%
2020/09/23	1	37.50	2	37.50	37.45	-1	7,053	-0.01%
2020/09/22	2	37.30	4	37.80	38.25	-2	7,063	-0.03%
2020/09/21	4	38.01	1	38.40	37.95	3	7,059	0.04%
2020/09/18	3	38.77	9	38.88	38.75	-6	7,118	-0.08%
2020/09/17	5	38.60	1	38.40	38.55	4	7,215	0.06%
2020/09/16	0	0.00	5	39.04	39.00	-5	7,713	-0.06%
2020/09/15	2	39.85	0	0.00	39.45	2	7,729	0.03%
2020/09/14	3	39.70	6	39.80	39.85	-3	7,713	-0.04%
2020/09/11	5	39.66	5	40.50	39.30	0	7,851	0.00%
2020/09/10	2	40.70	1	40.70	40.45	1	7,835	0.01%
2020/09/09	0	0.00	1	39.55	40.00	-1	8,010	-0.01%
2020/09/08	2	40.65	5	40.72	40.95	-3	8,363	-0.04%
2020/09/07	3	40.65	1	40.10	40.00	2	8,563	0.02%
2020/09/04	2	41.85	1	41.95	41.60	1	9,341	0.01%
2020/09/03	6	42.64	3	42.90	41.65	3	9,317	0.03%
2020/09/02	7	42.49	4	43.06	43.00	3	9,204	0.03%
2020/09/01	39	43.00	37	42.42	42.45	2	9,089	0.02%
2020/08/31	17	43.09	13	42.56	43.90	4	8,929	0.04%
2020/08/28	18	42.11	14	41.94	41.00	4	8,733	0.05%
2020/08/27	17	42.69	25	42.72	42.80	-8	8,647	-0.09%
2020/08/26	31	42.90	61	42.39	43.50	-30	8,502	-0.35%
2020/08/25	71	42.60	71	42.30	43.10	0	8,357	0.00%
2020/08/24	68	41.40	25	41.83	42.95	43	7,871	0.55%
2020/08/21	1	38.15	11	37.78	39.05	-10	7,301	-0.14%
2020/08/20	43	37.09	41	36.61	35.50	2	6,979	0.03%
2020/08/19	1	35.50	8	36.00	36.05	-7	6,532	-0.11%
2020/08/18	0	0.00	5	34.64	34.65	-5	6,278	-0.08%
2020/08/13	1	34.25	1	34.40	33.20	0	6,184	0.00%
2020/08/12	1	33.15	1	33.65	33.80	0	6,205	0.00%
2020/08/11	1	34.85	0	0.00	33.50	1	6,195	0.02%
2020/08/10	2	34.83	0	0.00	34.60	2	6,221	0.03%
2020/08/06	2	35.20	11	34.72	34.65	-9	6,272	-0.14%
2020/08/05	6	35.44	1	35.40	35.30	5	6,262	0.08%
2020/08/04	16	36.23	60	36.56	35.85	-44	6,249	-0.70%
2020/08/03	0	0.00	12	36.00	36.00	-12	6,015	-0.20%
2020/07/31	0	0.00	1	32.70	32.75	-1	5,937	-0.02%
2020/07/30	1	32.50	0	0.00	32.90	1	6,048	0.02%
2020/07/29	0	0.00	11	31.41	31.95	-11	6,089	-0.18%
2020/07/28	11	30.24	0	0.00	30.20	11	6,121	0.18%
2020/07/27	13	32.00	1	31.50	31.50	12	6,178	0.19%
2020/07/24	5	33.75	0	0.00	32.65	5	6,503	0.08%
2020/07/21	0	0.00	0.5	33.15	33.20	-0.5	6,661	-0.01%
2020/07/20	1	31.15	0	0.00	32.30	1	6,638	0.02%
2020/07/17	1	32.15	6	33.16	32.20	-5	6,611	-0.08%
2020/07/16	0	0.00	2	33.80	33.45	-2	6,587	-0.03%
2020/07/15	12	35.88	40	35.82	35.35	-28	6,546	-0.43%
2020/07/14	3	35.77	4	36.00	35.85	-1	6,506	-0.02%
2020/07/13	11	35.75	30	35.89	35.75	-19	6,478	-0.29%
2020/07/10	16	35.83	0	0.00	34.70	16	6,414	0.25%
2020/07/09	3	35.72	39	35.68	35.65	-36	6,335	-0.57%
2020/07/08	4	34.86	1	34.75	34.75	3	6,228	0.05%
2020/07/07	23	34.99	2	34.55	34.55	21	6,208	0.34%
2020/07/06	55	34.67	8	34.74	34.90	47	6,274	0.75%
2020/07/03	0	0.00	13	34.53	34.50	-13	6,281	-0.21%
2020/07/02	11	34.01	1	34.15	34.15	10	6,238	0.16%
2020/07/01	2	33.88	5	33.85	33.75	-3	6,197	-0.05%
2020/06/29	20	34.21	20	34.05	33.75	0	6,150	0.00%
2020/06/24	9	33.59	4.1	33.73	33.60	4.9	6,046	0.08%
2020/06/23	25	34.77	62	34.40	34.50	-37	5,946	-0.62%
2020/06/22	5	33.70	1	33.70	33.70	4	5,400	0.07%
2020/06/18	26	27.22	10	27.17	27.90	16	5,373	0.30%
2020/06/17	3	26.00	4	25.98	26.25	-1	5,211	-0.02%
2020/06/16	56	25.47	56	25.34	25.60	0	5,102	0.00%
2020/06/15	37.1	24.81	54	24.34	24.00	-16.9	4,913	-0.34%
2020/06/12	32	26.53	112	25.92	26.30	-80	4,498	-1.78%	大賣/
2020/06/11	83	27.02	63	27.31	27.30	20	4,282	0.47%
2020/06/10	3	26.05	3	26.05	26.05	0	3,449	0.00%
2020/06/09	2	28.90	0	0.00	28.90	2	3,458	0.06%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/05	0	0.00	6	35.73	35.65	-6	3,510	-0.17%
2020/06/04	1	35.65	6	35.63	35.50	-5	3,538	-0.14%
2020/06/02	3	35.50	0	0.00	35.20	3	3,510	0.09%
2020/06/01	16	36.16	4	35.90	35.85	12	3,489	0.34%
2020/05/28	7	35.20	1	34.70	34.50	6	3,414	0.18%
2020/05/27	4	35.35	0	0.00	35.05	4	3,406	0.12%
2020/05/26	4	35.75	5	35.57	35.45	-1	3,419	-0.03%
2020/05/25	1	34.05	1	34.25	34.65	0	3,318	0.00%
2020/05/21	1	34.80	2	34.78	34.95	-1	3,311	-0.03%
2020/05/20	2	34.10	2	33.90	34.30	0	3,294	0.00%
2020/05/19	8	33.98	5	34.39	34.00	3	3,292	0.09%
2020/05/18	8	34.03	5	34.27	33.85	3	3,268	0.09%
2020/05/15	16	35.23	6	35.76	34.70	10	3,301	0.30%
2020/05/14	14	35.42	11	36.15	35.10	3	3,294	0.09%
2020/05/13	1	34.70	1	34.75	34.75	0	3,204	0.00%
2020/05/12	2	34.98	4	35.10	34.85	-2	3,219	-0.06%
2020/05/11	16	34.72	55	34.96	34.50	-39	3,219	-1.21%
2020/05/08	53	35.65	5	35.46	35.35	48	3,171	1.51%
2020/05/07	7	35.79	4	36.10	35.60	3	3,152	0.10%
2020/05/06	33	36.75	27	36.57	35.40	6	3,159	0.19%
2020/05/05	9	35.47	1	36.15	36.10	8	3,052	0.26%
2020/05/04	3	35.23	4	35.48	35.55	-1	3,019	-0.03%
2020/04/30	10	35.50	6	35.53	35.35	4	2,980	0.13%
2020/04/29	24	37.13	13	36.72	36.20	11	2,924	0.38%
2020/04/28	12	34.23	21	34.72	35.00	-9	2,631	-0.34%
2020/04/27	2	31.68	0	0.00	31.85	2	2,476	0.08%
2020/04/24	10	31.70	2	31.75	31.70	8	2,484	0.32%
2020/04/22	4	31.85	0	0.00	31.85	4	2,628	0.15%
2020/04/21	11	31.54	35	31.04	30.90	-24	2,898	-0.83%
2020/04/20	6	31.45	0	0.00	32.15	6	2,956	0.20%
2020/04/17	12	32.53	0	0.00	31.80	12	3,058	0.39%
2020/04/15	2	31.80	11	31.74	31.80	-9	3,308	-0.27%
2020/04/14	3	31.74	0	0.00	31.70	3	3,747	0.08%
2020/04/13	2	31.88	0	0.00	31.70	2	3,740	0.05%
2020/04/10	1	30.90	0	0.00	31.45	1	3,713	0.03%
2020/04/09	1	31.20	17	30.80	30.80	-16	3,728	-0.43%
2020/04/08	7	30.26	2	30.35	30.30	5	3,630	0.14%
2020/04/07	3	28.75	0	0.00	28.75	3	3,574	0.08%
2020/04/06	13	27.65	0	0.00	28.00	13	3,616	0.36%
2020/03/30	6	26.35	12	26.10	26.80	-6	3,795	-0.16%
2020/03/27	0	0.00	5	25.95	25.60	-5	3,776	-0.13%
2020/03/26	0	0.00	2	25.45	25.50	-2	3,773	-0.05%
2020/03/25	0	0.00	47	25.97	25.20	-47	3,773	-1.25%
2020/03/23	16	23.16	2	23.90	23.75	14	3,741	0.37%
2020/03/20	1	23.20	0	0.00	23.30	1	3,727	0.03%
2020/03/19	17	21.49	28	21.22	21.20	-11	3,730	-0.29%
2020/03/18	2	23.10	8	23.42	23.45	-6	3,724	-0.16%
2020/03/17	7	22.70	3	23.00	22.65	4	3,725	0.11%
2020/03/16	5	24.95	9	24.50	23.90	-4	3,760	-0.11%
2020/03/13	58	25.12	2	25.20	25.20	56	3,744	1.50%
2020/03/12	2	26.85	35	27.00	26.95	-33	3,699	-0.89%
2020/03/11	0	0.00	10	30.06	29.60	-10	3,667	-0.27%
2020/03/10	2	29.05	12	28.75	29.70	-10	3,673	-0.27%
2020/03/09	6	30.53	4	30.01	30.00	2	3,644	0.05%
2020/03/06	4	31.55	2	31.58	31.55	2	3,634	0.06%
2020/03/03	1	31.55	4	31.65	31.50	-3	3,863	-0.08%
2020/03/02	4	30.79	8	30.93	30.80	-4	3,909	-0.10%
2020/02/27	26	31.67	68	31.61	31.20	-42	3,990	-1.05%
2020/02/25	20	32.54	31	32.63	32.60	-11	4,004	-0.27%
2020/02/24	0	0.00	27	33.15	33.05	-27	3,996	-0.68%
2020/02/21	0	0.00	11	33.35	33.45	-11	3,986	-0.28%
2020/02/20	0	0.00	94	33.25	33.20	-94	3,980	-2.36%
2020/02/19	28	33.31	9	33.42	33.10	19	3,974	0.48%
2020/02/18	32	33.91	8	34.36	33.30	24	3,980	0.60%
2020/02/17	19	33.54	32	33.62	33.70	-13	3,981	-0.33%
2020/02/13	30	32.98	1	32.45	32.35	29	4,016	0.72%
2020/02/12	5	32.20	26	32.16	32.65	-21	4,070	-0.52%
2020/02/11	44	31.96	13	31.90	31.90	31	4,068	0.76%
2020/02/10	11	31.88	2	32.00	31.50	9	4,063	0.22%
2020/02/07	7	32.86	39	32.13	32.00	-32	4,079	-0.78%
2020/02/06	47	32.84	11	32.88	32.65	36	4,100	0.88%
2020/02/05	7	32.87	15	32.79	32.60	-8	4,111	-0.19%
2020/02/04	23	32.62	50	32.60	32.60	-27	4,123	-0.65%
2020/02/03	63	32.30	19	32.04	32.65	44	4,226	1.04%
2020/01/31	68	32.73	2	32.75	33.25	66	4,260	1.55%
2020/01/30	9	31.80	5	32.60	31.25	4	4,379	0.09%
2020/01/20	10	34.70	12	34.70	34.70	-2	4,417	-0.05%
2020/01/17	15	35.43	24	34.94	35.00	-9	4,515	-0.20%
2020/01/16	5	35.26	5	35.51	35.60	0	4,855	0.00%
2020/01/15	21	34.95	123	35.02	34.70	-102	5,171	-1.97%	大賣/鉅額交易
2020/01/14	15	32.91	15	32.92	33.40	0	5,076	0.00%
2020/01/13	31	31.25	26	32.00	32.20	5	5,014	0.10%
2020/01/10	5	30.25	5	30.40	30.50	0	4,919	0.00%
2020/01/09	94	30.59	11	30.51	30.45	83	4,821	1.72%
2020/01/08	38	30.53	2	30.23	30.00	36	4,622	0.78%
2020/01/07	0	0.00	1	32.95	32.95	-1	4,187	-0.02%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	1	41.20	8	40.38	40.65	-7	4,180	-0.17%
2019/12/31	4	41.85	0	0.00	41.55	4	4,125	0.10%
2019/12/30	3	42.45	0	0.00	42.20	3	4,130	0.07%
2019/12/27	7	41.64	21	42.82	42.65	-14	4,072	-0.34%
2019/12/26	6	39.90	0	0.00	40.00	6	3,882	0.15%
2019/12/25	3	40.25	0	0.00	40.00	3	3,891	0.08%
2019/12/24	1	40.50	0	0.00	40.50	1	3,938	0.03%
2019/12/23	10	40.75	0	0.00	40.95	10	3,939	0.25%
2019/12/20	1	40.60	2	40.13	40.15	-1	3,941	-0.03%
2019/12/18	1	40.10	0	0.00	39.90	1	3,977	0.03%
2019/12/17	7	40.24	0	0.00	39.95	7	3,994	0.18%
2019/12/16	1	40.00	0	0.00	40.15	1	4,028	0.02%
2019/12/13	3	39.80	0	0.00	39.70	3	4,096	0.07%
2019/12/12	4	40.99	0	0.00	40.65	4	4,091	0.10%
2019/12/11	15	41.20	0	0.00	41.55	15	4,140	0.36%
2019/12/10	1	41.30	2	41.10	40.90	-1	4,127	-0.02%
2019/12/06	0	0.00	11	41.11	40.95	-11	4,267	-0.26%
2019/12/05	0	0.00	3	41.00	40.75	-3	4,350	-0.07%
2019/12/04	2	40.05	2	40.30	40.60	0	4,459	0.00%
2019/12/03	3	40.43	0	0.00	40.05	3	4,836	0.06%
2019/12/02	24	40.59	2	41.75	40.55	22	4,846	0.45%
2019/11/29	0	0.00	7.2	41.24	41.30	-7.2	4,825	-0.15%
2019/11/28	18	41.06	3	41.22	41.15	15	4,805	0.31%
2019/11/27	0	0.00	4	40.35	40.40	-4	4,805	-0.08%
2019/11/26	3	40.45	2	40.33	40.40	1	4,781	0.02%
2019/11/22	0.2	38.45	5	38.00	38.45	-4.9	4,748	-0.10%
2019/11/20	0	0.00	2	38.10	38.10	-2	4,817	-0.04%
2019/11/19	9	38.70	2	38.70	38.35	7	4,941	0.14%
2019/11/18	1	38.40	0	0.00	38.55	1	5,047	0.02%
2019/11/15	7	38.61	0	0.00	38.50	7	5,139	0.14%
2019/11/14	14	39.31	0	0.00	39.00	14	5,153	0.27%
2019/11/12	2	39.00	1	38.75	38.95	1	5,152	0.02%
2019/11/11	6	38.43	8	38.46	38.45	-2	5,165	-0.04%
2019/11/08	1	37.20	0	0.00	37.70	1	5,118	0.02%
2019/11/07	2	36.80	4	36.73	37.00	-2	5,154	-0.04%
2019/11/06	1	36.95	1	36.75	36.60	0	5,201	0.00%
2019/11/05	11	37.67	21	36.84	36.70	-10	5,262	-0.19%
2019/10/31	11	37.67	5	38.04	37.80	6	5,524	0.11%
2019/10/30	10	36.05	16	36.71	36.30	-6	5,454	-0.11%
2019/10/29	23	38.54	35	36.60	36.80	-12	5,455	-0.22%
2019/10/28	4	39.40	2	39.28	39.00	2	5,473	0.04%
2019/10/25	12	40.64	30	39.55	39.65	-18	5,471	-0.33%
2019/10/24	42	39.46	65	39.76	41.05	-23	5,478	-0.42%
2019/10/23	37	43.03	19	43.54	41.40	18	5,367	0.34%
2019/10/22	3	45.47	2	45.93	46.00	1	5,026	0.02%
2019/10/21	0	0.00	4	43.55	43.85	-4	4,938	-0.08%
2019/10/18	5	42.90	0	0.00	43.00	5	5,052	0.10%
2019/10/16	3	42.43	0	0.00	42.35	3	5,257	0.06%
2019/10/15	31	42.95	3	43.05	42.95	28	5,417	0.52%
2019/10/14	0	0.00	5	42.65	42.40	-5	5,622	-0.09%
2019/10/09	3	42.20	0	0.00	42.25	3	6,022	0.05%
2019/10/08	0	0.00	1	43.35	43.15	-1	6,202	-0.02%
2019/10/04	8	43.32	2	43.10	43.05	6	6,461	0.09%
2019/10/02	1	43.35	1	43.60	43.75	0	6,527	0.00%
2019/10/01	3	42.50	3	42.55	42.45	0	6,582	0.00%
2019/09/27	3	42.13	0	0.00	42.00	3	6,642	0.05%
2019/09/25	1	43.50	3	43.35	43.50	-2	6,703	-0.03%
2019/09/23	17	44.39	12	44.28	44.25	5	6,855	0.07%
2019/09/20	3	43.25	0	0.00	43.70	3	6,881	0.04%
2019/09/19	6	43.68	3	43.87	43.60	3	6,915	0.04%
2019/09/18	8	44.08	1	45.00	43.55	7	7,006	0.10%
2019/09/17	2	45.00	0	0.00	44.90	2	7,016	0.03%
2019/09/16	2	45.50	1	45.90	45.45	1	7,356	0.01%
2019/09/12	4	44.93	10	45.20	45.20	-6	7,546	-0.08%
2019/09/11	11	44.91	0	0.00	44.45	11	7,626	0.14%
2019/09/10	1	47.15	1	46.60	46.55	0	7,663	0.00%
2019/09/09	7	46.97	7	47.31	47.45	0	7,696	0.00%
2019/09/06	2	46.65	1	47.85	46.40	1	7,652	0.01%
2019/09/05	21	47.35	78	46.49	46.90	-57	7,579	-0.75%
2019/09/04	1	44.80	4	44.24	44.65	-3	7,246	-0.04%
2019/09/03	0	0.00	2	44.25	44.15	-2	7,304	-0.03%
2019/09/02	15	44.23	8	44.43	44.65	7	7,324	0.10%
2019/08/30	37	44.37	13	43.86	43.85	24	7,329	0.33%
2019/08/28	5	43.74	6	43.57	43.55	-1	7,402	-0.01%
2019/08/27	3	43.95	3	43.80	43.95	0	7,480	0.00%
2019/08/26	4	42.78	13	42.73	42.85	-9	7,664	-0.12%
2019/08/23	12	44.28	5	44.08	44.10	7	7,698	0.09%
2019/08/22	15	43.89	2	44.10	43.65	13	7,756	0.17%
2019/08/21	59	44.80	25	44.77	44.70	34	7,866	0.43%
2019/08/20	15	44.06	6	44.03	44.00	9	7,865	0.11%
2019/08/19	2	43.00	1	43.20	42.95	1	7,868	0.01%
2019/08/16	8	42.46	1	42.40	42.40	7	7,938	0.09%
2019/08/15	1	40.90	0	0.00	41.55	1	7,967	0.01%
2019/08/14	1	42.65	5	42.12	41.60	-4	8,171	-0.05%
2019/08/13	1	41.50	0	0.00	41.60	1	8,439	0.01%
2019/08/12	8	42.58	2	42.45	42.45	6	8,650	0.07%
2019/08/08	1	41.40	13	42.03	42.10	-12	8,804	-0.14%
2019/08/07	5	41.15	4	41.30	40.80	1	9,146	0.01%
2019/08/06	16	39.81	0	0.00	40.25	16	9,373	0.17%
2019/08/05	7	41.36	3	40.85	40.75	4	9,511	0.04%
2019/08/02	5	43.54	2	43.90	42.80	3	9,501	0.03%
2019/08/01	1	45.35	0	0.00	45.50	1	9,520	0.01%
2019/07/30	11	45.61	27	46.57	45.90	-16	9,658	-0.17%
2019/07/29	9	48.99	6	48.66	48.60	3	9,590	0.03%
2019/07/26	3	48.62	12	48.64	49.15	-9	9,597	-0.09%
2019/07/25	13	48.95	34	48.54	48.70	-21	9,792	-0.21%
2019/07/24	17	47.21	10	47.25	47.10	7	9,714	0.07%
2019/07/23	19	46.84	5	46.72	46.65	14	9,926	0.14%
2019/07/22	11	47.96	19	47.42	47.95	-8	9,989	-0.08%
2019/07/19	7	46.88	40	46.10	46.00	-33	9,961	-0.33%
2019/07/18	5	46.40	1	47.95	46.10	4	10,043	0.04%
2019/07/17	23	48.14	17	48.52	48.45	6	10,097	0.06%
2019/07/16	32	49.10	24	48.91	48.40	8	10,083	0.08%
2019/07/15	49	48.10	36	48.94	50.30	13	10,169	0.13%
2019/07/12	28	46.05	37	46.02	45.80	-9	10,249	-0.09%
2019/07/11	15	45.05	10	45.04	45.15	5	10,490	0.05%
2019/07/10	8	43.17	12	43.29	43.35	-4	10,518	-0.04%
2019/07/09	9	43.19	8	43.33	42.95	1	10,867	0.01%
2019/07/08	0	0.00	30	44.00	44.15	-30	11,239	-0.27%
2019/07/05	1	44.75	8	45.15	44.70	-7	11,626	-0.06%
2019/07/03	8	44.91	12	44.64	44.35	-4	11,692	-0.03%
2019/07/02	1	44.60	1	44.85	44.50	0	11,736	0.00%
2019/07/01	44	45.10	3	44.85	44.85	41	11,777	0.35%
2019/06/28	0	0.00	1	44.05	44.05	-1	11,683	-0.01%
2019/06/27	0	0.00	11	44.20	43.80	-11	11,795	-0.09%
2019/06/26	11	43.77	0	0.00	43.80	11	12,025	0.09%
2019/06/25	15	44.11	11	44.09	43.60	4	12,042	0.03%
2019/06/24	2	43.73	1	43.55	43.85	1	11,977	0.01%
2019/06/21	39	45.32	44	44.63	44.20	-5	11,959	-0.04%
2019/06/20	10	43.24	9	43.93	44.70	1	11,764	0.01%
2019/06/19	4	40.96	5	41.13	41.20	-1	11,551	-0.01%
2019/06/18	21	39.69	22	39.37	39.45	-1	11,472	-0.01%
2019/06/17	1	40.40	3	40.83	40.45	-2	11,408	-0.02%
2019/06/13	9	43.08	0	0.00	42.50	9	11,401	0.08%
2019/06/12	6	42.74	4	42.50	42.50	2	11,506	0.02%
2019/06/11	12	42.60	6	42.20	42.20	6	11,842	0.05%
2019/06/10	6	42.87	8	43.43	43.50	-2	11,953	-0.02%
2019/06/06	1	41.40	1	41.30	41.35	0	12,041	0.00%
2019/06/05	9	43.37	26	43.30	42.40	-17	12,111	-0.14%
2019/06/04	10	43.08	7	42.40	42.40	3	12,182	0.02%
2019/06/03	3	43.00	18	43.19	43.50	-15	12,301	-0.12%
2019/05/31	41	43.32	43	42.61	42.80	-2	12,515	-0.02%
2019/05/29	22	40.12	2	40.10	40.10	20	12,587	0.16%
2019/05/28	6	41.33	0	0.00	41.15	6	12,585	0.05%
2019/05/27	14	39.55	13	39.63	39.80	1	12,481	0.01%
2019/05/24	7	41.30	2	40.60	40.60	5	12,513	0.04%
2019/05/23	2	40.65	7	40.66	41.05	-5	12,541	-0.04%
2019/05/22	3	42.68	32	42.73	41.95	-29	12,597	-0.23%
2019/05/21	58	42.38	23	42.84	43.20	35	12,584	0.28%
2019/05/20	4	42.01	14	41.95	41.25	-10	12,428	-0.08%
2019/05/17	117	46.17	100	44.83	44.00	17	12,155	0.14%	大買/
2019/05/16	12	50.09	35	49.44	47.60	-23	11,976	-0.19%
2019/05/15	27	50.48	24	50.30	49.85	3	11,898	0.03%
2019/05/14	19	51.25	17	51.73	52.40	2	11,712	0.02%
2019/05/13	63	48.06	55	48.93	49.05	8	11,985	0.07%
2019/05/10	21	51.25	22	51.76	51.40	-1	11,760	-0.01%
2019/05/09	7	51.94	12	52.23	52.40	-5	11,801	-0.04%
2019/05/08	5	53.56	4	55.05	53.90	1	11,664	0.01%
2019/05/07	10	54.11	12	54.50	54.30	-2	11,520	-0.02%
2019/05/06	2	53.40	6	52.70	52.20	-4	11,380	-0.04%
2019/05/03	16	55.33	6	54.80	54.70	10	11,257	0.09%
2019/05/02	22	55.91	10	55.70	55.70	12	11,136	0.11%
2019/04/30	14	53.06	11	55.26	56.80	3	10,804	0.03%
2019/04/29	7	53.01	15	52.45	52.00	-8	10,578	-0.08%
2019/04/26	4	52.43	4	53.93	54.00	0	10,292	0.00%
2019/04/25	20	55.50	0	0.00	54.00	20	10,127	0.20%
2019/04/24	5	54.94	5	55.24	55.50	0	10,022	0.00%
2019/04/23	7	54.79	22	55.44	54.00	-15	9,892	-0.15%
2019/04/22	12	57.16	4	57.70	57.70	8	9,728	0.08%
2019/04/19	23	58.62	29	58.29	58.00	-6	9,591	-0.06%
2019/04/18	37	56.78	31	55.39	56.10	6	9,266	0.06%
2019/04/17	26	55.45	29	55.35	52.70	-3	8,770	-0.03%
2019/04/16	15	53.65	8	54.00	54.10	7	8,323	0.08%
2019/04/15	3	51.23	8	51.86	51.50	-5	8,062	-0.06%
2019/04/12	28	48.14	11	48.28	48.15	17	7,662	0.22%
2019/04/11	6	46.55	18	47.39	47.90	-12	7,218	-0.17%
2019/04/10	8	43.03	4	43.38	43.55	4	6,772	0.06%
2019/04/09	0	0.00	11	42.24	41.65	-11	6,609	-0.17%
2019/04/08	4	43.61	3	42.93	42.60	1	6,517	0.02%
2019/04/03	13	42.70	1	43.15	42.65	12	6,400	0.19%
2019/04/02	5	41.90	8	41.37	41.30	-3	6,276	-0.05%
2019/04/01	5	41.59	6	41.47	41.30	-1	6,208	-0.02%
2019/03/29	16	41.62	6	41.50	41.55	10	6,042	0.17%
2019/03/28	0	0.00	27	38.39	38.20	-27	5,735	-0.47%
2019/03/27	0	0.00	2	39.25	39.30	-2	5,656	-0.04%
2019/03/26	4	40.21	3	40.02	39.80	1	5,579	0.02%
2019/03/25	1	40.15	9	39.70	39.15	-8	5,495	-0.15%
2019/03/22	2	42.68	2	42.88	42.05	0	5,309	0.00%
2019/03/21	1	42.75	1	42.85	42.80	0	5,244	0.00%
2019/03/20	1	42.50	3	42.48	42.85	-2	5,184	-0.04%
2019/03/19	2	41.73	6	41.60	41.40	-4	5,081	-0.08%
2019/03/18	2	41.60	0	0.00	41.35	2	5,023	0.04%
2019/03/15	4	42.29	2	42.55	42.25	2	4,934	0.04%
2019/03/14	22	43.96	11	42.95	42.40	11	4,768	0.23%
2019/03/13	12	47.23	2	47.38	47.00	10	4,369	0.23%
2019/03/12	3	46.88	12	46.14	47.70	-9	4,164	-0.22%
2019/03/11	1	45.35	6	46.50	45.30	-5	3,984	-0.13%
2019/03/08	28	45.62	21	45.55	45.55	7	3,863	0.18%
2019/03/07	6	44.35	11	44.72	45.30	-5	3,677	-0.14%
2019/03/06	19	45.21	8	45.27	44.25	11	3,482	0.32%
2019/03/05	7	43.25	3	43.67	43.10	4	3,144	0.13%
2019/03/04	2	47.30	7	48.04	47.00	-5	2,885	-0.17%
2019/02/27	0	0.00	4	46.60	46.80	-4	2,746	-0.15%
2019/02/25	0	0.00	3	46.27	46.00	-3	2,486	-0.12%
2019/02/22	2	42.80	8	42.84	43.35	-6	2,327	-0.26%
2019/02/21	5	40.82	6	41.39	43.35	-1	2,188	-0.05%
2019/02/20	0	0.00	3	39.38	39.45	-3	2,014	-0.15%
2019/02/19	0	0.00	22	38.00	38.10	-22	1,915	-1.15%
2019/02/18	3	37.70	12	37.58	37.70	-9	1,826	-0.49%
2019/02/15	0	0.00	2	37.70	37.25	-2	1,766	-0.11%
2019/02/14	6	36.92	15	37.34	38.00	-9	1,693	-0.53%
2019/02/13	25	36.65	32	36.84	37.00	-7	1,549	-0.45%
2019/02/12	47	35.28	23	35.77	36.55	24	1,324	1.81%
2019/01/30	1	29.60	2	30.40	30.45	-1	665	-0.15%
2019/01/29	0	0.00	3	27.37	27.70	-3	500	-0.60%
2019/01/24	2	27.48	2	27.00	27.20	0	478	0.00%
2019/01/18	1	27.20	0	0.00	27.00	1	447	0.22%
2019/01/17	3	27.08	3	27.00	26.80	0	443	0.00%
2019/01/15	1	27.35	1	27.60	27.00	0	413	0.00%
2019/01/14	11	27.00	11	26.95	27.15	0	374	0.00%
2019/01/11	0	0.00	2	26.25	25.95	-2	325	-0.61%
2018/12/05	0	0.00	21	23.50	23.90	-21	334	-6.29%
2018/11/28	0	0.00	1	23.20	23.50	-1	339	-0.29%
2018/11/23	0	0.00	8	22.85	22.75	-8	341	-2.34%
2018/11/14	1	23.30	0	0.00	23.50	1	342	0.29%
2018/11/09	0	0.00	1	21.80	21.80	-1	343	-0.29%
2018/11/08	1	22.10	0	0.00	22.00	1	351	0.28%
2018/11/02	0	0.00	3	21.80	21.60	-3	378	-0.79%
2018/10/12	0	0.00	4	20.60	20.60	-4	456	-0.88%
2018/10/05	0	0.00	4	23.30	22.95	-4	428	-0.93%
2018/10/01	1	23.90	0	0.00	24.05	1	428	0.23%
2018/09/27	0	0.00	0.1	24.00	23.90	-0.1	452	-0.01%
2018/09/26	15	23.98	0	0.00	23.80	15	462	3.24%
2018/09/25	5	24.05	0	0.00	24.10	5	467	1.07%
2018/09/14	1	23.90	0	0.00	24.45	1	505	0.20%
2018/09/11	0	0.00	1	23.45	23.45	-1	529	-0.19%
2018/08/27	1	25.10	0	0.00	25.35	1	1,012	0.10%
2018/08/16	0	0.00	20	25.10	25.25	-20	1,138	-1.76%
2018/08/13	1	26.00	0	0.00	25.75	1	1,139	0.09%
2018/08/10	1	26.70	0	0.00	26.65	1	1,132	0.09%
2018/08/07	3	27.60	0	0.00	27.35	3	1,132	0.26%
2018/08/06	2	26.90	0	0.00	27.15	2	1,131	0.18%
2018/07/30	0	0.00	3	26.30	26.05	-3	1,138	-0.26%
2018/07/20	1	27.15	0	0.00	27.00	1	1,125	0.09%
2018/07/13	2	27.35	2	27.35	27.35	0	1,156	0.00%
2018/07/09	0	0.00	1	26.90	26.80	-1	1,194	-0.08%
2018/07/06	1	26.40	0	0.00	26.35	1	1,198	0.08%
2018/07/05	2	26.60	0	0.00	26.10	2	1,208	0.17%
2018/07/03	10	28.05	0	0.00	27.50	10	1,277	0.78%
2018/07/02	10	27.95	0	0.00	27.85	10	1,330	0.75%
2018/06/26	0	0.00	1	28.90	28.45	-1	1,486	-0.07%
2018/06/25	1	29.40	0	0.00	29.05	1	1,485	0.07%
2018/06/20	1	29.00	2	28.88	28.75	-1	1,558	-0.06%
2018/06/15	4	30.38	5	30.46	30.00	-1	1,566	-0.06%
2018/06/14	7	30.60	0	0.00	30.60	7	1,566	0.45%
2018/06/13	2	31.83	1	32.45	31.05	1	1,555	0.06%
2018/06/12	1	30.65	2	30.83	30.75	-1	1,481	-0.07%
2018/06/07	4	31.51	0	0.00	31.65	4	1,478	0.27%
2018/06/06	7	31.92	22	31.53	32.20	-15	1,449	-1.03%
2018/06/05	21	30.67	1	30.25	30.70	20	1,328	1.51%
2018/06/01	0	0.00	1	28.80	28.60	-1	1,237	-0.08%
2018/05/29	1	28.90	0	0.00	28.50	1	1,220	0.08%
2018/05/28	3	28.33	2	28.60	28.90	1	1,200	0.08%
2018/05/18	0	0.00	3	27.25	27.20	-3	1,203	-0.25%
2018/05/14	0	0.00	2	28.05	28.10	-2	1,304	-0.15%
2018/05/11	3	27.33	5.2	27.39	27.20	-2.2	1,296	-0.17%
2018/05/02	2	27.00	0	0.00	26.95	2	1,382	0.14%
2018/04/27	0	0.00	1	26.70	26.65	-1	1,413	-0.07%
2018/04/25	1	27.25	1	27.05	27.25	0	1,412	0.00%
2018/04/23	0	0.00	10	28.03	28.00	-10	1,430	-0.70%
2018/04/20	10	28.80	10	28.50	28.35	0	1,433	0.00%
2018/04/13	2	28.80	0	0.00	28.60	2	1,460	0.14%
2018/04/10	2	29.80	0	0.00	29.00	2	1,670	0.12%
2018/04/09	0	0.00	1	28.80	28.40	-1	1,620	-0.06%
2018/04/03	2	28.20	1	27.60	28.95	1	1,598	0.06%
2018/03/31	2	27.80	0	0.00	27.85	2	1,553	0.13%
2018/03/30	2	28.45	0	0.00	28.15	2	1,548	0.13%
2018/03/29	2	27.58	3	28.23	28.10	-1	1,491	-0.07%
2018/03/28	1	26.45	1	26.35	26.85	0	1,415	0.00%
2018/03/27	1	26.90	2	26.68	26.70	-1	1,423	-0.07%
2018/03/26	12	26.95	0	0.00	26.75	12	1,456	0.82%
2018/03/23	2	25.25	2	25.50	25.15	0	1,413	0.00%
2018/03/22	2	26.10	0	0.00	26.00	2	1,404	0.14%
2018/03/19	47	27.23	0	0.00	27.20	47	1,375	3.42%
2018/03/16	5	27.65	0	0.00	27.50	5	1,372	0.36%
2018/03/15	3	27.35	0	0.00	27.95	3	1,370	0.22%
2018/03/13	1	27.50	0	0.00	27.40	1	1,368	0.07%
2018/03/08	1	27.35	0	0.00	27.25	1	1,401	0.07%
2018/03/07	1	27.05	0	0.00	27.05	1	1,429	0.07%
2018/03/06	2	27.25	0	0.00	27.15	2	1,487	0.13%
2018/03/02	5	27.85	5	28.00	27.90	0	1,592	0.00%
2018/02/27	0	0.00	5	28.65	28.70	-5	1,768	-0.28%
2018/02/26	0	0.00	1	28.15	29.00	-1	1,863	-0.05%
2018/02/23	5	28.15	0	0.00	27.75	5	1,875	0.27%
2018/02/09	3	25.68	1	25.50	26.70	2	1,944	0.10%
2018/02/08	2	27.50	0	0.00	27.55	2	1,960	0.10%
2018/02/07	1	28.60	0	0.00	28.25	1	2,011	0.05%
2018/02/06	8	28.24	2	29.38	28.25	6	2,017	0.30%
2018/02/05	6	30.95	1	30.30	30.95	5	1,987	0.25%
2018/02/01	1	31.90	0	0.00	31.65	1	2,031	0.05%
2018/01/26	3	32.97	8	33.08	33.10	-5	2,016	-0.25%
2018/01/25	1	31.95	0	0.00	31.65	1	1,970	0.05%
2018/01/23	0	0.00	1	31.95	31.80	-1	1,966	-0.05%
2018/01/22	1	31.45	0	0.00	31.40	1	1,978	0.05%
2018/01/17	1	31.60	1	31.60	31.45	0	2,027	0.00%
2018/01/16	0	0.00	0	32.00	31.85	0	2,057	0.00%
2018/01/15	3	32.20	0	0.00	32.00	3	2,069	0.14%
2018/01/09	0	0.00	4	32.83	32.85	-4	2,076	-0.19%
2018/01/08	2	34.50	0	0.00	33.50	2	2,066	0.10%
2018/01/05	5	33.79	0	0.00	34.05	5	1,939	0.26%
2018/01/04	1	32.75	7	32.75	33.55	-6	1,890	-0.32%
2018/01/03	4	32.10	0	0.00	31.90	4	1,884	0.21%