廣明 (6188)-元大-天母券商分點個股進出

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
92.0
漲跌
▲1.8
漲幅
+2.00%
成交量
18,323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-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母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
2024/04/26	7	93.64	17.3	94.22	92.00	-10.3	8,363	-0.12%
2024/04/25	12	92.75	1.1	92.85	90.20	10.9	8,176	0.13%
2024/04/24	1.4	91.19	2	90.60	92.10	-0.6	7,934	-0.01%
2024/04/23	1	83.80	2	83.95	83.80	-1	7,694	-0.01%
2024/04/22	3.1	84.21	0.6	85.80	81.60	2.5	7,640	0.03%
2024/04/19	10	85.30	5	84.90	85.80	5	7,582	0.07%
2024/04/18	0.1	88.30	0	0.00	87.70	0.1	7,524	0.00%
2024/04/17	3	88.67	0	0.00	88.90	3	7,504	0.04%
2024/04/16	14	87.80	7	86.94	86.80	7	7,438	0.09%
2024/04/15	16	93.11	6.2	93.57	91.20	9.9	7,347	0.13%
2024/04/12	12	99.70	3	100.73	97.60	9	7,182	0.13%
2024/04/11	8	97.76	0.1	98.00	97.70	8	6,999	0.11%
2024/04/10	6.2	98.73	0	0.00	96.80	6.2	6,918	0.09%
2024/04/09	20.1	101.73	8	103.18	98.90	12.1	6,777	0.18%
2024/04/08	11	99.93	24.3	101.86	104.50	-13.3	6,255	-0.21%
2024/04/03	4	95.28	8	96.11	95.40	-4	5,983	-0.07%
2024/04/02	8.1	99.55	2	98.35	98.40	6.1	6,075	0.10%
2024/04/01	19	99.07	17.2	101.05	98.40	1.8	5,945	0.03%
2024/03/29	5	98.50	10	99.47	97.10	-5	5,736	-0.09%
2024/03/28	13.2	98.21	6	97.52	97.90	7.2	5,592	0.13%
2024/03/27	16	99.99	4	98.88	98.80	12	5,460	0.22%
2024/03/26	15.1	100.25	9	100.63	98.20	6.1	5,226	0.12%
2024/03/25	31.1	108.90	75	106.49	101.00	-43.9	4,925	-0.89%
2024/03/22	19	103.34	21	104.36	104.00	-2	4,324	-0.05%
2024/03/21	72.3	102.01	60.2	100.96	102.50	12	3,903	0.31%
2024/03/20	2	96.35	4.5	96.78	97.00	-2.5	2,840	-0.09%
2024/03/19	2	83.00	39	83.85	88.20	-37	2,761	-1.34%
2024/03/18	3	79.70	0	0.00	80.20	3	2,526	0.12%
2024/03/15	1	78.70	0	0.00	79.10	1	2,535	0.04%
2024/03/13	0	79.50	0	0.00	79.50	0	2,530	0.00%
2024/03/12	2	79.10	0	0.00	79.60	2	2,548	0.08%
2024/03/11	2	79.00	3	78.27	78.30	-1	2,610	-0.04%
2024/03/07	8	81.24	0	81.90	79.60	8	2,562	0.31%
2024/03/06	1.1	81.89	26	81.78	82.20	-25	2,505	-1.00%
2024/03/05	20	80.90	36	80.73	81.60	-16	2,458	-0.65%
2024/03/04	2	78.50	6	79.33	78.20	-4	2,331	-0.17%
2024/03/01	2	78.00	0	0.00	78.10	2	2,317	0.09%
2024/02/29	1	77.20	0	0.00	77.40	1	2,320	0.04%
2024/02/27	2	77.05	0	0.00	76.60	2	2,315	0.09%
2024/02/26	5	77.84	0	0.00	77.80	5	2,294	0.22%
2024/02/23	0	80.40	10	79.74	78.50	-10	2,283	-0.44%
2024/02/22	3	78.80	12	79.51	78.80	-9	2,279	-0.39%
2024/02/21	3	79.07	50	78.93	78.80	-47	2,299	-2.04%
2024/02/20	4	79.20	0	0.00	79.70	4	2,304	0.17%
2024/02/19	0	0.00	4.1	81.26	80.50	-4.1	2,312	-0.18%
2024/02/16	5	77.92	20	78.45	78.70	-15	2,299	-0.65%
2024/02/15	4	79.28	7	79.27	79.10	-3	2,281	-0.13%
2024/02/05	5	80.20	3	80.43	80.20	2	2,262	0.09%
2024/02/02	3	79.90	1.1	82.00	81.10	2	2,253	0.09%
2024/02/01	19.1	79.07	0	0.00	78.90	19.1	2,225	0.86%
2024/01/31	0	0.00	2	79.70	79.90	-2	2,343	-0.09%
2024/01/30	1	80.70	3.1	80.93	81.00	-2.1	2,358	-0.09%
2024/01/29	3.1	78.97	19	79.13	79.10	-16	2,364	-0.67%
2024/01/26	2	78.70	2	78.90	79.10	0	2,361	0.00%
2024/01/25	4	81.53	3	80.00	80.00	1	2,373	0.04%
2024/01/24	1	81.00	0	0.00	80.50	1	2,373	0.04%
2024/01/23	3	81.20	0	0.00	81.20	3	2,398	0.13%
2024/01/22	9	83.24	6	83.38	82.40	3	2,381	0.13%
2024/01/19	2	81.85	2.1	81.79	81.60	-0.1	2,288	0.00%
2024/01/17	0	78.70	0	0.00	78.80	0	2,203	0.00%
2024/01/15	2	79.05	1.2	79.02	79.10	0.8	2,229	0.04%
2024/01/12	1	79.50	0	0.00	78.60	1	2,256	0.04%
2024/01/11	0	0.00	2	78.60	78.80	-2	2,273	-0.09%
2024/01/05	0	79.00	1	78.60	79.00	-1	2,437	-0.04%
2024/01/04	3	78.70	11	78.49	78.50	-8	2,455	-0.33%
2024/01/03	2	79.60	0	0.00	79.50	2	2,493	0.08%
2024/01/02	5.1	80.56	5	80.70	80.30	0.1	2,509	0.00%
2023/12/29	7	83.80	14	82.13	82.00	-7	2,511	-0.28%
2023/12/28	15	82.65	6.1	83.28	83.10	9	2,484	0.36%
2023/12/27	1	78.80	0	0.00	79.00	1	2,387	0.04%
2023/12/26	3.1	78.91	0.5	78.90	78.70	2.6	2,571	0.10%
2023/12/25	0	0.00	4.1	79.63	79.10	-4.1	2,645	-0.15%
2023/12/22	1.1	79.05	0	0.00	78.90	1.1	2,657	0.04%
2023/12/21	2	79.60	0	0.00	79.80	2	2,689	0.07%
2023/12/20	0	0.00	0.1	80.10	80.00	-0.1	2,715	0.00%
2023/12/18	0	0.00	1	78.80	78.90	-1	2,750	-0.04%
2023/12/15	7.1	78.80	0	0.00	78.30	7.1	2,807	0.25%
2023/12/14	0	0.00	2.1	80.00	79.80	-2.1	2,836	-0.07%
2023/12/13	1.2	77.65	0	0.00	77.80	1.2	2,831	0.04%
2023/12/12	4	77.05	1	77.30	76.20	3	2,856	0.11%
2023/12/11	1.1	78.71	0	0.00	78.20	1.1	2,886	0.04%
2023/12/08	0	0.00	0.1	80.30	79.00	-0.1	2,932	0.00%
2023/12/07	3.1	78.93	3.7	79.63	78.70	-0.7	3,005	-0.02%
2023/12/06	1	82.30	5.1	80.02	80.60	-4.1	3,097	-0.13%
2023/12/05	0.1	77.85	3	77.90	78.50	-2.9	3,181	-0.09%
2023/12/04	0	0.00	3	78.81	78.40	-3	3,261	-0.09%
2023/12/01	0	0.00	1	79.00	78.80	-1	3,328	-0.03%
2023/11/30	0.1	78.95	0	0.00	79.00	0.1	3,384	0.00%
2023/11/29	1	79.00	1	78.40	78.60	0	3,429	0.00%
2023/11/28	2	76.70	1	76.80	76.40	1	3,490	0.03%
2023/11/27	1	76.70	6	76.20	76.20	-5	3,687	-0.14%
2023/11/24	0	77.40	1	77.80	77.40	-1	3,763	-0.03%
2023/11/23	3	78.03	0	0.00	77.60	3	3,875	0.08%
2023/11/22	0	0.00	3	78.00	78.60	-3	3,984	-0.08%
2023/11/21	2	79.65	0	0.00	79.00	2	4,124	0.05%
2023/11/20	4	78.13	0	0.00	79.50	4	4,334	0.09%
2023/11/17	0.1	77.10	0	0.00	77.80	0.1	4,410	0.00%
2023/11/16	0	0.00	3	77.40	77.50	-3	4,603	-0.07%
2023/11/15	2	77.55	9	77.12	77.40	-7	4,700	-0.15%
2023/11/14	1	76.00	0	0.00	76.10	1	4,957	0.02%
2023/11/13	0	75.50	0	0.00	75.50	0	5,327	0.00%
2023/11/10	1	74.60	0	0.00	74.20	1	5,581	0.02%
2023/11/09	10	75.93	0	0.00	75.80	10	5,833	0.17%
2023/11/08	15	75.70	14	76.61	76.70	1	6,228	0.02%
2023/11/07	4	73.90	0.6	73.61	73.10	3.4	6,402	0.05%
2023/11/06	1	72.40	1	72.50	74.00	0	6,719	0.00%
2023/11/01	0	0.00	2	68.60	68.80	-2	7,940	-0.03%
2023/10/25	1	74.30	0	0.00	74.40	1	10,192	0.01%
2023/10/24	0	0.00	0.3	72.70	73.50	-0.3	10,865	0.00%
2023/10/23	3	72.30	0	0.00	71.40	3	11,665	0.03%
2023/10/20	11.3	71.58	3	71.50	71.60	8.3	12,450	0.07%
2023/10/19	8	72.59	0	0.00	73.20	8	13,301	0.06%
2023/10/18	0	0.00	14	72.51	72.30	-14	13,747	-0.10%
2023/10/16	1	77.10	6	76.35	77.00	-5	14,446	-0.03%
2023/10/13	0	0.00	1	79.00	78.60	-1	15,300	-0.01%
2023/10/12	3	80.90	0	0.00	80.80	3	15,593	0.02%
2023/10/11	1	81.70	1	80.60	80.40	0	16,135	0.00%
2023/10/06	0	0.00	10	85.10	83.40	-10	16,790	-0.06%
2023/10/05	11	84.62	0	0.00	83.70	11	17,274	0.06%
2023/10/04	1	83.70	1	84.60	84.10	0	17,509	0.00%
2023/10/03	1	85.80	14	86.65	86.00	-13	17,576	-0.07%
2023/10/02	14	85.81	24	85.71	88.10	-10	17,706	-0.06%
2023/09/28	3	84.23	1	84.30	83.10	2	17,717	0.01%
2023/09/26	11	83.65	0	0.00	81.80	11	18,378	0.06%
2023/09/25	0	0.00	0.6	82.30	83.00	-0.6	18,780	0.00%
2023/09/21	1	81.30	31	80.14	80.10	-30	19,115	-0.16%
2023/09/20	2	83.40	8	81.64	81.80	-6	19,381	-0.03%
2023/09/19	6	82.58	2	81.40	81.40	4	19,879	0.02%
2023/09/18	4	83.05	9	82.68	82.40	-5	20,145	-0.02%
2023/09/15	3	84.60	2	84.90	84.90	1	20,188	0.00%
2023/09/14	3	85.47	0	0.00	84.90	3	20,204	0.01%
2023/09/13	13	84.39	5	83.70	83.70	8	20,200	0.04%
2023/09/12	46	85.30	7	85.14	85.00	39	20,271	0.19%
2023/09/11	9	84.91	26	83.49	84.20	-17	20,356	-0.08%
2023/09/08	5	87.24	1.5	87.83	87.70	3.5	20,321	0.02%
2023/09/07	1	91.00	5	89.96	90.10	-4	20,259	-0.02%
2023/09/06	0.1	92.90	0	0.00	91.20	0.1	20,282	0.00%
2023/09/05	1	92.20	0.2	92.30	91.80	0.8	20,369	0.00%
2023/09/04	0.3	93.91	1.2	93.58	93.10	-0.9	20,553	0.00%
2023/09/01	0.1	95.00	0	0.00	94.50	0.1	20,677	0.00%
2023/08/31	2.2	95.45	3	95.33	98.20	-0.8	20,691	0.00%
2023/08/30	1.1	95.87	10	95.80	93.80	-8.9	20,605	-0.04%
2023/08/29	4.3	95.98	12.2	96.72	95.30	-7.9	20,782	-0.04%
2023/08/28	0.1	98.00	3	97.20	95.30	-3	21,316	-0.01%
2023/08/25	0.5	99.06	2	98.80	98.80	-1.5	21,483	-0.01%
2023/08/24	19.3	105.19	2	104.25	101.50	17.3	21,824	0.08%
2023/08/23	2.3	104.28	4	103.25	104.00	-1.7	21,785	-0.01%
2023/08/22	5	107.50	4	106.88	104.00	1	21,705	0.00%
2023/08/21	1	104.00	0	0.00	105.00	1	21,539	0.00%
2023/08/18	6.6	105.96	12	103.21	103.00	-5.5	21,420	-0.03%
2023/08/17	19	110.26	27	109.00	109.50	-8	21,153	-0.04%
2023/08/16	34	103.00	20	101.85	106.50	14	20,815	0.07%
2023/08/15	20	102.75	47	102.77	102.00	-27	20,556	-0.13%
2023/08/14	17.1	100.45	7	101.56	99.90	10.1	20,299	0.05%
2023/08/11	6	100.45	7	101.27	99.10	-1	19,881	-0.01%
2023/08/10	17	100.52	7.1	98.28	97.50	9.9	19,595	0.05%
2023/08/09	8	105.81	20.1	106.32	104.50	-12.1	19,261	-0.06%
2023/08/08	79.2	111.14	29	111.50	109.50	50.2	19,042	0.26%
2023/08/07	14	107.89	10.3	108.82	112.50	3.7	18,504	0.02%
2023/08/04	19.7	101.09	12.1	103.05	102.50	7.7	18,029	0.04%
2023/08/02	13.1	102.10	39.6	99.88	99.70	-26.5	17,690	-0.15%
2023/08/01	38.1	102.56	28	102.98	102.50	10.1	17,099	0.06%
2023/07/31	39.5	113.14	10.5	112.58	107.50	29	16,670	0.17%
2023/07/28	13.1	115.84	14	114.57	119.00	-0.9	16,120	-0.01%
2023/07/27	34	121.59	25.4	118.25	115.00	8.6	15,729	0.05%
2023/07/26	67	118.05	37.1	117.50	117.50	29.9	15,062	0.20%
2023/07/25	50.4	119.02	47.2	118.56	121.50	3.2	14,243	0.02%
2023/07/24	28	108.25	31.1	108.78	110.50	-3.1	13,443	-0.02%
2023/07/21	50	97.39	32	98.61	100.50	18	12,590	0.14%
2023/07/20	7	95.74	44.3	94.44	95.00	-37.3	12,146	-0.31%
2023/07/19	28.7	98.53	80.5	96.18	93.40	-51.8	11,865	-0.44%
2023/07/18	49.1	102.91	37.3	102.89	98.80	11.8	11,506	0.10%
2023/07/17	15	100.27	12	101.42	103.50	3	10,634	0.03%
2023/07/14	10	91.95	8	90.66	94.20	2	10,327	0.02%
2023/07/13	35	89.55	43.3	88.88	85.70	-8.3	9,791	-0.08%
2023/07/12	57	84.60	18	84.77	84.50	39	9,092	0.43%
2023/07/11	9	81.87	14	80.78	81.20	-5	8,627	-0.06%
2023/07/10	0.1	78.76	60	78.05	78.10	-59.9	8,402	-0.71%
2023/07/07	36	80.04	8.1	80.04	79.00	27.9	8,428	0.33%
2023/07/06	13	81.74	6.8	81.32	81.10	6.2	8,249	0.08%
2023/07/05	58	80.93	9	81.17	80.60	49	8,067	0.61%
2023/07/04	57	81.93	43.3	82.29	83.50	13.8	7,834	0.18%
2023/07/03	40.3	80.15	25	79.64	79.40	15.3	7,335	0.21%
2023/06/30	2	75.20	6	74.22	74.20	-4	6,909	-0.06%
2023/06/29	2	70.50	20	71.08	71.30	-18	6,632	-0.27%
2023/06/28	39.3	72.30	14	71.24	70.60	25.3	6,543	0.39%
2023/06/27	103.5	73.54	41	72.52	70.00	62.5	6,297	0.99%	大買/
2023/06/26	31.5	74.06	29	73.49	77.30	2.5	5,795	0.04%
2023/06/21	10	70.45	1	70.20	70.30	9	5,549	0.16%
2023/06/20	2.2	67.58	0	0.00	67.60	2.2	5,525	0.04%
2023/06/19	2.1	69.65	9	69.33	68.70	-6.9	5,554	-0.12%
2023/06/16	14	69.70	4	71.25	70.20	10	5,611	0.18%
2023/06/15	4	70.07	12.1	70.62	70.60	-8.1	5,533	-0.15%
2023/06/14	4.1	69.42	3.1	69.19	68.80	1	5,405	0.02%
2023/06/13	14.1	68.83	8	68.93	68.40	6.1	5,364	0.11%
2023/06/12	7	67.84	3	67.33	67.60	4	5,308	0.08%
2023/06/09	5.1	68.36	5.8	68.51	67.60	-0.8	5,233	-0.01%
2023/06/08	15.4	67.55	3	65.63	65.40	12.4	5,131	0.24%
2023/06/07	23	71.76	16.5	72.41	72.70	6.5	4,958	0.13%
2023/06/06	6	70.70	13	70.75	70.70	-7	4,808	-0.15%
2023/06/05	15	72.29	18	72.24	71.20	-3	4,753	-0.06%
2023/06/02	29	71.48	34	71.93	71.70	-5	4,701	-0.11%
2023/06/01	38	71.08	30	70.93	71.60	8	4,505	0.18%
2023/05/31	5	66.70	7	66.80	70.00	-2	3,946	-0.05%
2023/05/30	20	64.27	11	64.06	63.70	9	3,706	0.24%
2023/05/29	4	61.60	16.1	61.24	62.40	-12.1	3,288	-0.37%
2023/05/26	4.1	57.75	4.1	57.04	56.80	0	3,137	0.00%
2023/05/25	0	0.00	5.1	57.30	57.10	-5.1	3,166	-0.16%
2023/05/24	2.2	55.84	1	56.20	56.10	1.2	3,175	0.04%
2023/05/23	0.1	56.10	2	55.91	55.80	-2	3,188	-0.06%
2023/05/22	2	56.80	8.1	56.09	56.80	-6.1	3,170	-0.19%
2023/05/19	0	0.00	5	54.80	55.00	-5	3,120	-0.16%
2023/05/17	2.1	54.80	0	0.00	54.70	2.1	3,181	0.07%
2023/05/16	10	54.50	2	54.20	54.40	8	3,195	0.25%
2023/05/15	2	53.50	0	0.00	53.70	2	3,218	0.06%
2023/05/11	7	52.34	0	0.00	51.50	7	3,284	0.21%
2023/05/10	0	0.00	1	53.00	53.50	-1	3,329	-0.03%
2023/05/09	3	53.07	0	0.00	53.00	3	3,348	0.09%
2023/05/05	9	53.73	0	0.00	53.60	9	3,443	0.26%
2023/05/04	3	54.60	0	0.00	54.20	3	3,458	0.09%
2023/05/03	2	54.40	0	0.00	54.40	2	3,471	0.06%
2023/05/02	0	0.00	7	55.60	55.00	-7	3,518	-0.20%
2023/04/28	2	53.70	0	0.00	53.80	2	3,523	0.06%
2023/04/26	3	52.73	0	0.00	53.40	3	3,536	0.08%
2023/04/25	4	54.33	0	0.00	53.80	4	3,546	0.11%
2023/04/24	0	0.00	2	54.50	54.60	-2	3,568	-0.06%
2023/04/21	12	56.23	1	53.70	52.80	11	3,566	0.31%
2023/04/20	0	0.00	2	57.90	57.20	-2	3,431	-0.06%
2023/04/19	10	59.10	0	0.00	59.00	10	3,396	0.29%
2023/04/14	0	0.00	1	58.50	57.40	-1	3,303	-0.03%
2023/04/13	3	58.50	4	58.40	58.90	-1	3,246	-0.03%
2023/04/12	13	59.46	5	59.00	59.30	8	3,205	0.25%
2023/04/11	0	0.00	20	57.44	58.00	-20	3,061	-0.65%
2023/04/10	1	57.40	0	0.00	57.00	1	3,035	0.03%
2023/03/31	10	58.00	0	58.20	57.90	10	2,974	0.34%
2023/03/30	0	0.00	1	58.00	57.70	-1	2,953	-0.03%
2023/03/29	4	57.40	0	0.00	57.40	4	2,922	0.14%
2023/03/28	2	57.50	0	0.00	57.40	2	2,912	0.07%
2023/03/27	4	58.95	4.2	58.44	58.20	-0.2	2,845	-0.01%
2023/03/24	0.2	57.95	6	57.48	58.90	-5.8	2,787	-0.21%
2023/03/22	0	0.00	2	57.00	57.60	-2	2,662	-0.08%
2023/03/21	2	56.85	0	0.00	55.70	2	2,579	0.08%
2023/03/20	1	53.60	0	0.00	54.20	1	2,461	0.04%
2023/03/17	0	0.00	4	52.80	53.30	-4	2,413	-0.17%
2023/03/16	2	52.05	1	51.80	52.00	1	2,357	0.04%
2023/03/15	0	0.00	0	52.00	52.00	0	2,298	0.00%
2023/03/14	0	0.00	0	53.10	53.00	0	2,265	0.00%
2023/03/13	0	0.00	2.1	51.79	53.30	-2.1	2,237	-0.09%
2023/03/10	1	52.50	4	53.33	52.70	-3	2,168	-0.14%
2023/03/08	0.1	53.90	0	0.00	53.50	0.1	2,067	0.00%
2023/03/07	1	53.00	0	53.60	53.50	1	2,023	0.05%
2023/03/06	2	53.35	0.2	53.60	53.90	1.8	1,952	0.09%
2023/03/03	0.2	52.70	0.1	51.77	52.50	0.1	1,877	0.01%
2023/03/02	0	0.00	0	51.20	51.20	0	1,785	0.00%
2023/03/01	1.1	50.15	1	48.90	50.60	0.1	1,728	0.00%
2023/02/24	1	49.00	2	48.90	48.85	-1	1,640	-0.06%
2023/02/23	1	50.40	2	49.63	50.00	-1	1,577	-0.06%
2023/02/21	0	0.00	0	48.60	48.60	0	1,458	0.00%
2023/02/20	0	0.00	1	48.20	48.05	-1	1,440	-0.07%
2023/02/17	0	0.00	1	47.60	47.75	-1	1,417	-0.07%
2023/02/16	0	0.00	2	47.45	47.55	-2	1,411	-0.14%
2023/02/15	2	47.00	0	0.00	46.85	2	1,390	0.14%
2023/02/14	0	0.00	1	47.85	47.85	-1	1,329	-0.08%
2023/02/13	1	47.85	3	47.65	47.85	-2	1,314	-0.15%
2023/02/10	1	47.60	0.8	47.75	47.00	0.2	1,293	0.02%
2023/02/09	0	0.00	0.2	47.40	47.30	-0.2	1,228	-0.02%
2023/02/08	6	47.08	1	47.00	46.70	5	1,176	0.43%
2023/02/07	0	0.00	5	45.74	46.15	-5	1,104	-0.45%
2023/02/06	3	46.90	1	46.60	46.15	2	1,077	0.19%
2023/02/03	0	0.00	1	45.00	44.95	-1	981	-0.10%
2023/02/02	0	0.00	1	44.80	44.75	-1	948	-0.11%
2023/02/01	0	0.00	2	44.70	44.75	-2	918	-0.22%
2023/01/31	1	44.10	3	44.50	44.60	-2	897	-0.22%
2023/01/30	0	0.00	3.1	43.91	43.85	-3.1	844	-0.37%
2023/01/17	0	0.00	7	43.01	43.05	-7	811	-0.86%
2023/01/16	0	0.00	1	43.05	42.90	-1	798	-0.13%
2023/01/13	0	0.00	2	42.90	42.85	-2	781	-0.26%
2023/01/12	4	42.70	3	42.63	42.70	1	744	0.13%
2023/01/11	0	0.00	2.1	42.00	41.80	-2.1	686	-0.31%
2022/12/23	0	0.00	25	40.60	40.45	-25	763	-3.27%
2022/12/05	0	0.00	1	41.55	41.50	-1	818	-0.12%
2022/12/02	0.1	41.40	0	0.00	41.45	0.1	819	0.01%
2022/12/01	1	41.10	1	41.50	41.05	0	826	0.00%
2022/11/25	1	40.10	0	0.00	40.00	1	973	0.10%
2022/11/17	0	0.00	2	40.20	40.50	-2	1,310	-0.15%
2022/11/11	0	0.00	2	40.03	39.55	-2	1,379	-0.14%
2022/11/08	0	0.00	1	39.85	39.50	-1	1,382	-0.07%
2022/11/07	1	38.95	0	0.00	38.90	1	1,381	0.07%
2022/11/04	0	0.00	5	38.97	38.85	-5	1,394	-0.36%
2022/10/13	1	37.00	0	0.00	37.20	1	1,913	0.05%
2022/10/07	2	38.80	0	0.00	38.80	2	1,973	0.10%
2022/10/06	2	38.00	0	0.00	38.00	2	1,996	0.10%
2022/09/29	2	37.45	0	0.00	37.50	2	2,372	0.08%
2022/09/26	1.1	38.21	1	38.70	38.05	0.1	2,367	0.00%
2022/09/23	0	0.00	0	40.00	39.60	0	2,359	0.00%
2022/09/22	0	0.00	1	40.65	41.00	-1	2,329	-0.04%
2022/09/19	0	0.00	2	40.85	40.85	-2	2,311	-0.09%
2022/09/05	2	42.73	1	43.00	42.50	1	2,230	0.04%
2022/09/02	2	44.00	2	44.03	43.40	0	2,203	0.00%
2022/09/01	2	43.68	0	0.00	43.75	2	2,148	0.09%
2022/08/31	3	44.87	0	0.00	44.30	3	2,105	0.14%
2022/08/30	1	43.35	3	44.20	44.65	-2	2,008	-0.10%
2022/08/26	1	41.90	1	41.90	42.55	0	1,860	0.00%
2022/08/22	3	41.68	0	0.00	41.40	3	1,767	0.17%
2022/08/18	1	41.70	0	0.00	41.95	1	1,715	0.06%
2022/08/10	0	0.00	1	41.05	40.95	-1	1,645	-0.06%
2022/08/09	0	0.00	2	41.70	40.90	-2	1,640	-0.12%
2022/08/05	0	0.00	12	42.82	42.95	-12	1,562	-0.77%
2022/08/03	5	42.00	0	0.00	41.30	5	1,489	0.34%
2022/08/02	5	42.10	5	41.44	41.85	0	1,464	0.00%
2022/07/25	1	40.05	51	39.76	40.60	-50	1,321	-3.78%
2022/07/22	57	42.20	0	0.00	42.25	57	1,275	4.47%
2022/07/20	0	0.00	5	42.18	41.60	-5	1,229	-0.41%
2022/07/19	3	41.90	3	42.10	42.30	0	1,197	0.00%
2022/07/14	0	0.00	2.2	40.70	41.20	-2.2	1,117	-0.19%
2022/07/12	0	0.00	1	39.60	39.85	-1	1,067	-0.09%
2022/07/08	2	41.20	2	40.60	40.75	0	1,023	0.00%
2022/07/07	6	39.34	5	39.30	40.50	1	848	0.12%
2022/07/06	0	0.00	1	37.20	37.10	-1	725	-0.14%
2022/07/04	0	0.00	1	35.90	35.90	-1	743	-0.13%
2022/07/01	1	37.00	0	0.00	36.20	1	765	0.13%
2022/06/29	1	37.75	0	0.00	37.65	1	774	0.13%
2022/06/28	1	38.00	1	38.05	37.85	0	794	0.00%
2022/06/27	2	38.13	0	0.00	38.20	2	804	0.25%
2022/06/24	0	0.00	0.6	37.65	37.60	-0.6	818	-0.07%
2022/06/23	1	37.10	0	0.00	37.30	1	837	0.12%
2022/06/17	2	38.15	0	0.00	38.20	2	984	0.20%
2022/06/15	0	0.00	1	39.20	39.25	-1	1,023	-0.10%
2022/06/14	2	38.73	0	0.00	39.05	2	1,042	0.19%
2022/06/13	0.1	39.30	0	0.00	38.85	0.1	1,056	0.00%
2022/06/10	0.1	39.50	0	0.00	39.55	0.1	1,060	0.01%
2022/06/09	0	0.00	1	39.85	39.85	-1	1,067	-0.09%
2022/06/07	0	0.00	2	39.60	39.55	-2	1,083	-0.18%
2022/05/30	3	38.87	0	0.00	39.00	3	1,176	0.25%
2022/05/27	1	38.45	0	0.00	38.40	1	1,187	0.08%
2022/05/26	0	0.00	4	38.55	38.30	-4	1,203	-0.33%
2022/05/19	2	37.65	0	0.00	38.05	2	1,325	0.15%
2022/05/18	1	38.10	0	0.00	38.30	1	1,335	0.07%
2022/05/13	4	37.19	0	0.00	37.50	4	1,404	0.28%
2022/05/12	5	37.63	0	0.00	37.05	5	1,422	0.35%
2022/05/11	4	38.14	0	0.00	38.00	4	1,424	0.28%
2022/05/10	0	0.00	1	37.40	38.20	-1	1,474	-0.07%
2022/05/09	1	39.20	0	0.00	38.15	1	1,485	0.07%
2022/05/06	2	39.53	0	0.00	39.70	2	1,484	0.13%
2022/04/29	4	39.79	0	0.00	39.80	4	1,561	0.26%
2022/04/27	1	38.95	0	0.00	39.45	1	1,601	0.06%
2022/04/25	0	0.00	2	40.50	40.40	-2	1,604	-0.12%
2022/04/20	1	41.50	0	0.00	41.80	1	1,679	0.06%
2022/04/19	0	0.00	1	41.05	41.55	-1	1,685	-0.06%
2022/04/18	2	40.78	0	0.00	40.90	2	1,725	0.12%
2022/04/15	0	0.00	2	41.55	41.65	-2	1,736	-0.12%
2022/04/14	2	41.25	0	0.00	41.20	2	1,782	0.11%
2022/04/12	5	40.17	0	0.00	40.40	5	1,903	0.26%
2022/04/11	1	41.00	0	0.00	41.05	1	1,943	0.05%
2022/04/08	0	0.00	1	42.00	41.90	-1	2,027	-0.05%
2022/04/07	2	42.65	1	42.10	42.10	1	2,111	0.05%
2022/03/31	2	43.75	0	0.00	44.00	2	2,665	0.08%
2022/03/29	0	0.00	1	44.35	44.40	-1	2,732	-0.04%
2022/03/28	1	44.30	0	0.00	44.55	1	2,753	0.04%
2022/03/25	0	0.00	8	44.43	44.60	-8	2,776	-0.29%
2022/03/23	7	42.83	0	0.00	42.95	7	2,858	0.24%
2022/03/22	1	42.95	0	0.00	43.25	1	2,929	0.03%
2022/03/21	3	43.12	0	0.00	43.30	3	3,177	0.09%
2022/03/16	1	42.00	0	0.00	42.25	1	3,524	0.03%
2022/03/14	0	0.00	1	42.25	42.30	-1	3,576	-0.03%
2022/03/10	2	42.50	0	0.00	42.55	2	3,683	0.05%
2022/03/09	2	41.75	0	0.00	42.25	2	3,826	0.05%
2022/03/08	2	42.48	0	0.00	41.60	2	3,877	0.05%
2022/03/07	1	43.05	0	43.25	43.10	1	3,916	0.03%
2022/03/03	0	0.00	0	45.80	45.70	0	3,963	0.00%
2022/03/02	0	45.75	0	0.00	45.75	0	3,973	0.00%
2022/03/01	1	45.05	0	0.00	45.10	1	3,964	0.03%
2022/02/25	1	43.85	0	0.00	44.05	1	3,957	0.03%
2022/02/24	3	45.40	0	0.00	44.10	3	3,948	0.08%
2022/02/22	1	46.65	1	46.15	46.45	0	3,944	0.00%
2022/02/18	0	0.00	2.5	46.70	46.75	-2.5	3,924	-0.06%
2022/02/17	0	0.00	1	47.00	46.80	-1	3,937	-0.03%
2022/02/16	0	0.00	2	47.10	47.10	-2	3,954	-0.05%
2022/02/15	0	0.00	4	46.88	46.70	-4	3,983	-0.10%
2022/02/11	0	0.00	2	46.75	46.75	-2	4,052	-0.05%
2022/02/10	3	46.80	0	0.00	46.80	3	4,072	0.07%
2022/02/09	0.1	45.90	0	0.00	46.25	0.1	4,071	0.00%
2022/02/08	2	45.75	0	0.00	45.85	2	4,115	0.05%
2022/01/25	5	44.52	0	0.00	44.15	5	4,134	0.12%
2022/01/24	3	44.35	3	45.00	45.00	0	4,127	0.00%
2022/01/21	2	44.75	3	45.30	45.00	-1	4,114	-0.02%
2022/01/20	2	45.18	2	45.40	45.30	0	4,120	0.00%
2022/01/19	2	44.80	6	45.03	45.10	-4	4,147	-0.10%
2022/01/18	0	45.05	0	0.00	45.05	0	4,157	0.00%
2022/01/14	2	43.58	0	43.60	43.85	2	4,130	0.05%
2022/01/13	0.1	44.50	2	44.60	44.60	-1.9	4,109	-0.05%
2022/01/10	2	45.48	0	0.00	45.55	2	4,082	0.05%
2022/01/06	3.1	46.58	0	46.05	46.05	3	4,001	0.08%
2022/01/05	0	0.00	0	46.90	46.85	0	3,927	0.00%
2022/01/04	0.1	46.80	0	47.40	47.25	0	3,879	0.00%
2022/01/03	1	47.30	3	48.10	47.30	-2	3,834	-0.05%
2021/12/30	4.1	49.60	4	49.10	48.65	0.1	3,768	0.00%
2021/12/29	0.1	49.00	6	49.00	48.85	-5.9	3,661	-0.16%
2021/12/28	3	48.50	0	49.60	49.40	3	3,606	0.08%
2021/12/27	3	48.60	15	49.38	49.10	-12	3,453	-0.35%
2021/12/24	3	46.40	0	0.00	46.45	3	3,066	0.10%
2021/12/22	1	46.30	12	46.02	45.80	-11	2,974	-0.37%
2021/12/20	3	45.93	2.1	46.29	45.85	1	2,898	0.03%
2021/12/17	0	0.00	11	44.95	45.00	-11	2,803	-0.39%
2021/12/16	0	0.00	6	46.41	45.90	-6	2,713	-0.22%
2021/12/15	8	45.89	5	46.10	46.20	3	2,596	0.12%
2021/12/14	1.1	45.37	1	45.95	45.95	0.1	2,332	0.00%
2021/12/13	0.1	44.65	17	44.61	44.80	-17	2,210	-0.77%
2021/12/10	10	44.40	5.1	44.58	45.00	5	2,094	0.24%
2021/12/09	5	43.06	1	42.90	42.80	4	1,918	0.21%
2021/12/07	3	43.20	7	43.41	43.15	-4	1,834	-0.22%
2021/12/06	0	0.00	1	43.05	43.50	-1	1,775	-0.06%
2021/12/03	7	42.25	1	42.81	42.90	6	1,709	0.35%
2021/12/02	0	0.00	2.1	41.51	41.75	-2.1	1,563	-0.13%
2021/12/01	0	0.00	1	41.00	41.00	-1	1,507	-0.07%
2021/11/24	0	0.00	5	40.10	39.90	-5	1,319	-0.38%
2021/11/23	1	39.90	0	0.00	40.05	1	1,313	0.08%
2021/11/19	2	40.10	0	0.00	39.80	2	1,282	0.16%
2021/11/18	1	39.70	0	0.00	39.60	1	1,248	0.08%
2021/11/17	0	0.00	8	39.81	39.90	-8	1,237	-0.65%
2021/11/16	1	39.55	2	40.08	39.50	-1	1,225	-0.08%
2021/11/12	1	40.50	0	0.00	40.00	1	1,177	0.08%
2021/11/11	6	40.20	1	40.43	41.15	5	1,117	0.44%
2021/11/09	2	40.40	0	0.00	40.05	2	1,006	0.20%
2021/11/08	4	40.29	0	0.00	40.25	4	975	0.41%
2021/11/05	7	40.84	3	40.73	40.80	4	933	0.43%
2021/11/01	2	39.00	2	38.58	39.20	0	798	0.00%
2021/10/28	2	38.85	0	0.00	38.85	2	769	0.26%
2021/10/27	2	39.30	3	38.43	39.30	-1	741	-0.13%
2021/10/26	0	0.00	2	38.53	38.05	-2	705	-0.28%
2021/10/25	4	38.03	3	38.10	38.00	1	684	0.15%
2021/10/12	0	0.00	10	37.40	37.10	-10	684	-1.46%
2021/10/08	1	36.60	2	37.30	37.25	-1	696	-0.14%
2021/10/07	2	36.10	12	36.56	36.85	-10	719	-1.39%
2021/10/04	0	34.89	0	0.00	34.70	0	747	0.00%
2021/10/01	0	36.00	0	0.00	35.40	0	816	0.00%
2021/09/29	0	0.00	1	36.00	35.90	-1	863	-0.12%
2021/09/07	2	35.40	0	0.00	35.70	2	1,191	0.17%
2021/08/31	2	37.00	0	0.00	37.10	2	1,235	0.16%
2021/08/30	0	36.90	0	0.00	37.00	0	1,252	0.00%
2021/08/18	0	0.00	6	35.10	36.10	-6	1,585	-0.38%
2021/08/13	0	0.00	1	36.45	36.25	-1	1,658	-0.06%
2021/08/11	0	36.20	2	36.45	36.20	-2	1,720	-0.11%
2021/08/09	0	0.00	1	37.55	37.15	-1	1,819	-0.05%
2021/07/29	0	0.00	1	37.55	37.85	-1	2,470	-0.04%
2021/07/26	0.1	38.70	0	0.00	38.70	0.1	3,011	0.00%
2021/07/23	1	38.60	1	38.35	38.60	0	3,458	0.00%
2021/07/21	0	0.00	1	37.70	37.85	-1	4,333	-0.02%
2021/07/20	0	0.00	1	38.20	37.95	-1	4,609	-0.02%
2021/07/14	0.1	38.55	0	0.00	38.55	0.1	5,139	0.00%
2021/07/13	0	0.00	1	37.80	37.75	-1	5,159	-0.02%
2021/07/12	0	0.00	2	38.03	38.00	-2	5,161	-0.04%
2021/07/09	1	38.05	3	38.07	38.15	-2	5,188	-0.04%
2021/07/08	1	38.25	5	38.45	38.30	-4	5,300	-0.08%
2021/07/07	2	39.80	0	0.00	39.50	2	5,324	0.04%
2021/07/05	0	0.00	1	40.50	40.30	-1	5,836	-0.02%
2021/06/30	1.1	39.81	0	0.00	39.95	1.1	6,180	0.02%
2021/06/29	0	0.00	1	39.90	39.95	-1	6,448	-0.02%
2021/06/28	0	0.00	6	40.15	40.15	-6	6,499	-0.09%
2021/06/23	1	40.30	0	0.00	39.95	1	6,678	0.01%
2021/06/18	4	41.10	0	0.00	40.85	4	6,749	0.06%
2021/06/17	2	41.25	5	41.05	41.25	-3	6,797	-0.04%
2021/06/16	15	41.78	10	41.78	41.00	5	6,829	0.07%
2021/06/15	1	39.90	0	0.00	41.45	1	6,814	0.01%
2021/06/11	0	0.00	8	39.99	39.95	-8	6,807	-0.12%
2021/06/10	7	40.00	0	0.00	40.05	7	6,831	0.10%
2021/06/04	0	0.00	7	40.65	40.20	-7	6,848	-0.10%
2021/06/03	2	41.03	0	0.00	41.05	2	6,836	0.03%
2021/06/02	4	41.94	1	42.25	41.50	3	6,834	0.04%
2021/06/01	4	41.53	7.1	42.43	42.95	-3.1	6,761	-0.05%
2021/05/28	0	0.00	12	40.82	40.80	-12	6,678	-0.18%
2021/05/26	8	40.39	0	0.00	40.30	8	6,754	0.12%
2021/05/25	3	40.85	1	40.45	40.25	2	6,811	0.03%
2021/05/24	0.1	39.40	0	0.00	39.40	0.1	7,005	0.00%
2021/05/21	1	38.90	3	39.55	39.70	-2	7,218	-0.03%
2021/05/20	1	38.50	0	0.00	38.05	1	7,219	0.01%
2021/05/19	0	0.00	3	39.27	39.15	-3	7,246	-0.04%
2021/05/18	13.1	37.76	6	38.73	39.35	7.1	7,226	0.10%
2021/05/17	7	38.16	11	36.76	36.00	-4	7,207	-0.06%
2021/05/14	5	39.18	0	0.00	38.50	5	7,172	0.07%
2021/05/13	2.1	38.68	0	0.00	38.70	2.1	7,120	0.03%
2021/05/12	4	38.60	0	0.00	38.80	4	7,061	0.06%
2021/05/11	4	42.24	8	41.41	41.50	-4	6,932	-0.06%
2021/05/10	3	45.45	0	0.00	44.95	3	6,810	0.04%
2021/05/07	0	0.00	1	46.40	46.15	-1	6,793	-0.01%
2021/05/06	5	44.97	2	45.30	45.45	3	6,772	0.04%
2021/05/05	1	45.80	2	47.25	45.85	-1	6,641	-0.02%
2021/05/04	31	47.30	12	47.26	46.90	19	6,655	0.29%
2021/05/03	45	52.91	8	51.98	50.60	37	6,480	0.57%
2021/04/29	17	53.64	10	55.01	54.00	7	6,268	0.11%
2021/04/28	16	51.49	36	51.53	51.50	-20	5,914	-0.34%
2021/04/27	38	51.76	10.1	52.44	52.90	27.9	5,973	0.47%
2021/04/26	1	49.50	14	50.73	51.30	-13	5,286	-0.25%
2021/04/23	11	47.19	2.1	47.28	46.70	8.9	5,025	0.18%
2021/04/22	8	47.14	6	48.75	47.40	2	4,985	0.04%
2021/04/21	16	47.76	44	47.55	48.10	-28	4,755	-0.59%
2021/04/20	22	45.15	0	0.00	45.15	22	4,552	0.48%
2021/04/19	6	44.75	0	0.00	45.00	6	4,541	0.13%
2021/04/16	8	45.38	0	0.00	45.45	8	4,530	0.18%
2021/04/15	3	45.03	0	0.00	45.65	3	4,546	0.07%
2021/04/14	14	43.87	16	44.38	44.60	-2	4,524	-0.04%
2021/04/13	17	46.31	2	47.30	45.70	15	4,463	0.34%
2021/04/12	7	47.79	14	47.85	47.85	-7	4,439	-0.16%
2021/04/09	17	48.28	56	47.99	47.00	-39	4,321	-0.90%
2021/04/08	0	0.00	9.1	47.03	47.95	-9.1	3,936	-0.23%
2021/04/07	6	42.16	6	43.05	43.60	0	3,677	0.00%
2021/04/06	5	42.60	6	42.60	42.60	-1	3,617	-0.03%
2021/04/01	11	43.85	8	44.36	43.00	3	3,565	0.08%
2021/03/31	0	0.00	9	42.27	42.60	-9	3,299	-0.27%
2021/03/30	4	42.15	7	42.01	41.90	-3	3,258	-0.09%
2021/03/29	3	41.27	8	41.51	41.50	-5	3,283	-0.15%
2021/03/25	0	0.00	4	40.88	40.65	-4	3,407	-0.12%
2021/03/24	0	0.00	4	40.00	39.90	-4	3,341	-0.12%
2021/03/23	3	40.02	2	40.50	40.10	1	3,351	0.03%
2021/03/22	9	40.94	4	41.14	40.85	5	3,334	0.15%
2021/03/19	1	40.00	12	40.08	40.75	-11	3,311	-0.33%
2021/03/18	0	0.00	2	40.50	40.25	-2	3,315	-0.06%
2021/03/17	0	0.00	3	40.42	40.15	-3	3,410	-0.09%
2021/03/15	2	39.70	0	0.00	39.60	2	3,779	0.05%
2021/03/12	12	39.62	10	39.60	39.60	2	3,782	0.05%
2021/03/10	1	38.90	0	0.00	38.80	1	3,820	0.03%
2021/03/05	10	38.80	1	38.60	38.50	9	3,848	0.23%
2021/03/04	5	39.28	0	0.00	38.80	5	3,866	0.13%
2021/03/02	2	39.80	0	0.00	39.20	2	3,861	0.05%
2021/02/25	2	40.30	3	41.00	40.25	-1	3,854	-0.03%
2021/02/24	6	41.51	5.1	41.70	40.65	0.9	3,851	0.02%
2021/02/23	4	40.44	20	40.99	43.50	-16	3,745	-0.43%
2021/02/22	1	39.60	0	0.00	39.55	1	3,669	0.03%
2021/02/19	0	0.00	19	39.28	39.40	-19	3,735	-0.51%
2021/02/18	0	0.00	3	38.68	38.45	-3	3,809	-0.08%
2021/02/17	2	38.25	0	0.00	38.35	2	3,821	0.05%
2021/02/05	0	0.00	3	38.13	38.05	-3	3,832	-0.08%
2021/02/04	0	0.00	3	38.18	37.95	-3	3,987	-0.08%
2021/02/03	3	38.03	0	0.00	37.95	3	4,001	0.07%
2021/02/02	14	38.36	2	38.15	38.00	12	4,051	0.30%
2021/02/01	2	37.93	1	38.50	38.20	1	4,040	0.02%
2021/01/29	8	38.00	0	0.00	38.35	8	4,041	0.20%
2021/01/28	3	39.25	8	39.62	39.05	-5	4,029	-0.12%
2021/01/27	1	39.55	2	40.03	39.75	-1	3,981	-0.03%
2021/01/26	3	40.20	3	39.97	39.40	0	3,960	0.00%
2021/01/22	0.1	39.65	12	39.86	39.85	-11.9	3,840	-0.31%
2021/01/21	24	39.91	25	39.11	39.95	-1	3,807	-0.03%
2021/01/20	33	39.70	53	39.90	39.00	-20	3,713	-0.54%
2021/01/14	0	0.00	1	38.20	38.25	-1	3,435	-0.03%
2021/01/13	19.1	37.78	0	0.00	37.65	19.1	3,430	0.56%
2021/01/12	1	37.90	1	38.50	37.60	0	3,429	0.00%
2021/01/11	11	38.08	0	0.00	38.05	11	3,405	0.32%
2021/01/08	4	38.63	4	38.83	38.65	0	3,397	0.00%
2021/01/06	4	39.26	0	0.00	39.10	4	3,407	0.12%
2021/01/05	1	39.65	4	39.69	39.95	-3	3,387	-0.09%
2021/01/04	8	38.49	0	0.00	38.45	8	3,346	0.24%
2020/12/31	0	0.00	1	39.25	38.90	-1	3,376	-0.03%
2020/12/25	0	0.00	1	39.30	39.10	-1	3,359	-0.03%
2020/12/24	2	39.13	0	0.00	38.85	2	3,353	0.06%
2020/12/23	1	38.65	1	38.70	39.05	0	3,336	0.00%
2020/12/22	6	39.51	2	40.18	37.60	4	3,260	0.12%
2020/12/21	0	0.00	3	38.65	39.60	-3	3,085	-0.10%
2020/12/18	2	39.15	2	39.10	38.90	0	3,096	0.00%
2020/12/15	3	39.30	5	40.20	39.00	-2	3,211	-0.06%
2020/12/11	7	40.52	2	40.33	39.70	5	3,239	0.15%
2020/12/10	8	40.74	12	41.04	41.50	-4	3,150	-0.13%
2020/12/09	1	40.25	19	39.54	40.25	-18	2,888	-0.62%
2020/12/07	1	38.30	0	0.00	38.25	1	2,954	0.03%
2020/12/04	0	0.00	3	39.07	38.85	-3	3,010	-0.10%
2020/12/03	2	38.60	2	38.65	38.55	0	3,028	0.00%
2020/12/01	1	38.85	0	0.00	38.80	1	3,166	0.03%
2020/11/30	0	0.00	8	39.13	39.50	-8	3,244	-0.25%
2020/11/26	2	38.50	5	38.50	38.60	-3	3,480	-0.09%
2020/11/25	2	39.05	0	0.00	38.50	2	3,684	0.05%
2020/11/24	8	38.86	70.1	39.15	38.45	-62.1	3,766	-1.65%
2020/11/23	5	38.77	66	39.12	38.80	-61	3,884	-1.57%
2020/11/20	45	39.56	66	38.72	39.45	-21	4,026	-0.52%
2020/11/19	5	37.85	38	38.40	39.55	-33	4,407	-0.75%
2020/11/18	238	36.99	2	37.30	38.00	236	4,841	4.87%	大買/鉅額交易
2020/11/17	1	36.00	0	0.00	36.10	1	5,086	0.02%
2020/11/16	3	37.70	0	0.00	37.65	3	5,514	0.05%
2020/11/13	2	38.00	0	0.00	38.00	2	5,769	0.03%
2020/11/12	1	38.90	7	38.61	38.20	-6	5,849	-0.10%
2020/11/05	2	36.95	2	37.00	37.00	0	5,730	0.00%
2020/11/04	3	36.10	0	0.00	36.20	3	5,749	0.05%
2020/11/03	0	0.00	6	35.95	35.90	-6	5,783	-0.10%
2020/11/02	6	35.34	0	0.00	35.30	6	5,817	0.10%
2020/10/27	4	36.80	0	0.00	36.85	4	6,255	0.06%
2020/10/26	0.1	36.60	0	0.00	36.60	0.1	6,274	0.00%
2020/10/23	0	0.00	3	37.20	36.95	-3	6,297	-0.05%
2020/10/20	0	0.00	2	36.75	36.70	-2	6,393	-0.03%
2020/10/16	2	36.00	1	37.05	36.00	1	6,449	0.02%
2020/10/15	8	36.85	0	0.00	36.70	8	6,454	0.12%
2020/10/13	0	0.00	3	37.72	38.00	-3	6,484	-0.05%
2020/10/12	2	36.50	0	0.00	36.45	2	6,496	0.03%
2020/10/08	3	37.05	3	37.80	37.00	0	6,540	0.00%
2020/10/07	3	36.30	0	0.00	36.60	3	6,534	0.05%
2020/10/06	2	36.70	0	0.00	36.65	2	6,614	0.03%
2020/09/30	0	0.00	7	36.77	37.00	-7	6,836	-0.10%
2020/09/28	0	0.00	3	36.07	36.15	-3	6,934	-0.04%
2020/09/25	2	36.25	1	35.05	35.05	1	6,999	0.01%
2020/09/24	0	0.00	2	37.00	36.50	-2	7,014	-0.03%
2020/09/23	4	37.65	1	38.30	37.45	3	7,053	0.04%
2020/09/22	0	0.00	2	37.18	38.25	-2	7,063	-0.03%
2020/09/21	6	38.14	1	37.95	37.95	5	7,059	0.07%
2020/09/18	1	38.85	1	38.85	38.75	0	7,118	0.00%
2020/09/17	6	38.48	2	38.90	38.55	4	7,215	0.06%
2020/09/16	2	39.13	1	39.45	39.00	1	7,713	0.01%
2020/09/15	1	39.55	0	0.00	39.45	1	7,729	0.01%
2020/09/14	1	39.85	2	39.70	39.85	-1	7,713	-0.01%
2020/09/11	12	40.11	7	40.76	39.30	5	7,851	0.06%
2020/09/10	2	40.38	5	40.71	40.45	-3	7,835	-0.04%
2020/09/09	6	39.79	3	40.07	40.00	3	8,010	0.04%
2020/09/08	2	40.13	9	40.71	40.95	-7	8,363	-0.08%
2020/09/07	6	40.49	9	41.02	40.00	-3	8,563	-0.04%
2020/09/04	2	40.35	15	40.69	41.60	-13	9,341	-0.14%
2020/09/03	6	42.65	53	43.10	41.65	-47	9,317	-0.50%
2020/09/02	2	42.80	8	42.39	43.00	-6	9,204	-0.07%
2020/09/01	10	43.41	0	0.00	42.45	10	9,089	0.11%
2020/08/31	7	43.42	7.1	42.07	43.90	-0.1	8,929	0.00%
2020/08/28	5	42.06	6	41.63	41.00	-1	8,733	-0.01%
2020/08/27	4	42.81	16	42.90	42.80	-12	8,647	-0.14%
2020/08/26	12.1	43.37	9	42.83	43.50	3.1	8,502	0.04%
2020/08/25	19	42.51	19	42.26	43.10	0	8,357	0.00%
2020/08/24	7	41.27	12	42.09	42.95	-5	7,871	-0.06%
2020/08/21	6	37.96	39	38.72	39.05	-33	7,301	-0.45%
2020/08/20	15	36.21	187	37.52	35.50	-172	6,979	-2.46%	大賣/鉅額交易
2020/08/19	189	35.50	26.2	35.49	36.05	162.8	6,532	2.49%	大買/鉅額交易
2020/08/18	1	34.50	10	34.73	34.65	-9	6,278	-0.14%
2020/08/14	1	33.20	1	33.35	33.20	0	6,181	0.00%
2020/08/13	1	33.20	0	0.00	33.20	1	6,184	0.02%
2020/08/12	4	32.93	4	33.88	33.80	0	6,205	0.00%
2020/08/11	5	33.50	0	0.00	33.50	5	6,195	0.08%
2020/08/10	1	34.40	0	0.00	34.60	1	6,221	0.02%
2020/08/06	1	35.25	0	0.00	34.65	1	6,272	0.02%
2020/08/05	1	35.05	0	0.00	35.30	1	6,262	0.02%
2020/08/04	4	35.14	2	35.05	35.85	2	6,249	0.03%
2020/08/03	0	0.00	14	36.00	36.00	-14	6,015	-0.23%
2020/07/31	0	0.00	1	32.65	32.75	-1	5,937	-0.02%
2020/07/30	0	0.00	1	32.45	32.90	-1	6,048	-0.02%
2020/07/29	0	0.00	6	31.18	31.95	-6	6,089	-0.10%
2020/07/28	2	30.90	10	31.21	30.20	-8	6,121	-0.13%
2020/07/27	8	31.76	1	32.60	31.50	7	6,178	0.11%
2020/07/24	3	32.75	2	32.60	32.65	1	6,503	0.02%
2020/07/23	3	33.87	0.3	33.90	33.90	2.7	6,700	0.04%
2020/07/22	0	0.00	2	33.85	34.05	-2	6,698	-0.03%
2020/07/21	11	33.30	2.2	33.33	33.20	8.8	6,661	0.13%
2020/07/20	0	0.00	3	32.52	32.30	-3	6,638	-0.05%
2020/07/17	11	32.88	0	0.00	32.20	11	6,611	0.17%
2020/07/16	5	34.00	0	0.00	33.45	5	6,587	0.08%
2020/07/15	3	35.82	2	35.35	35.35	1	6,546	0.02%
2020/07/14	7	35.84	0	0.00	35.85	7	6,506	0.11%
2020/07/13	0	0.00	15	35.65	35.75	-15	6,478	-0.23%
2020/07/10	2	35.00	0	0.00	34.70	2	6,414	0.03%
2020/07/09	5	35.30	7	35.71	35.65	-2	6,335	-0.03%
2020/07/08	0	0.00	1.2	34.96	34.75	-1.2	6,228	-0.02%
2020/07/07	7	34.50	5	35.14	34.55	2	6,208	0.03%
2020/07/06	0	0.00	5	34.60	34.90	-5	6,274	-0.08%
2020/07/03	0	0.00	1	34.60	34.50	-1	6,281	-0.02%
2020/07/01	12	33.86	0	0.00	33.75	12	6,197	0.19%
2020/06/30	5	33.80	0	0.00	33.95	5	6,164	0.08%
2020/06/29	3	33.40	3	32.40	33.75	0	6,150	0.00%
2020/06/24	11	33.60	13	33.68	33.60	-2	6,046	-0.03%
2020/06/23	16	35.30	115	35.95	34.50	-99	5,946	-1.66%	大賣/
2020/06/22	1	33.70	2	33.70	33.70	-1	5,400	-0.02%
2020/06/19	0	0.00	3	30.65	30.65	-3	5,376	-0.06%
2020/06/18	16	26.63	14	27.28	27.90	2	5,373	0.04%
2020/06/17	7	26.04	8	25.99	26.25	-1	5,211	-0.02%
2020/06/16	14	25.52	14	25.23	25.60	0	5,102	0.00%
2020/06/15	25	24.32	9	24.38	24.00	16	4,913	0.33%
2020/06/12	10	26.66	6	26.46	26.30	4	4,498	0.09%
2020/06/11	28	26.10	41	27.01	27.30	-13	4,282	-0.30%
2020/06/10	10	26.05	2	26.05	26.05	8	3,449	0.23%
2020/06/09	1	28.90	0	0.00	28.90	1	3,458	0.03%
2020/06/05	0	0.00	18	35.66	35.65	-18	3,510	-0.51%
2020/06/04	4	35.76	0	0.00	35.50	4	3,538	0.11%
2020/06/02	22	35.53	1	35.50	35.20	21	3,510	0.60%
2020/06/01	57	35.92	1	36.10	35.85	56	3,489	1.60%
2020/05/29	0	0.00	27	36.80	36.80	-27	3,433	-0.79%
2020/05/28	49	34.71	0	0.00	34.50	49	3,414	1.43%
2020/05/27	4	35.25	1	35.35	35.05	3	3,406	0.09%
2020/05/26	2	36.18	19	35.57	35.45	-17	3,419	-0.50%
2020/05/25	14	33.90	1	34.45	34.65	13	3,318	0.39%
2020/05/22	0	0.00	1	34.15	34.15	-1	3,306	-0.03%
2020/05/21	0	0.00	32	35.15	34.95	-32	3,311	-0.97%
2020/05/19	22	34.19	0	0.00	34.00	22	3,292	0.67%
2020/05/18	12	33.95	0	0.00	33.85	12	3,268	0.37%
2020/05/15	12	34.93	7	34.70	34.70	5	3,301	0.15%
2020/05/14	2	35.35	12	36.65	35.10	-10	3,294	-0.30%
2020/05/13	5	34.40	5	34.76	34.75	0	3,204	0.00%
2020/05/12	14	35.01	15	34.91	34.85	-1	3,219	-0.03%
2020/05/11	0	0.00	1	34.90	34.50	-1	3,219	-0.03%
2020/05/08	15	35.48	0	0.00	35.35	15	3,171	0.47%
2020/05/07	1	35.90	4	35.75	35.60	-3	3,152	-0.10%
2020/05/06	2	36.65	18	36.72	35.40	-16	3,159	-0.51%
2020/05/05	0	0.00	57	35.52	36.10	-57	3,052	-1.87%
2020/05/04	51	35.50	4	35.08	35.55	47	3,019	1.56%
2020/04/30	33	35.41	3	35.52	35.35	30	2,980	1.01%
2020/04/29	15	37.13	4	37.09	36.20	11	2,924	0.38%
2020/04/28	0	0.00	2	33.95	35.00	-2	2,631	-0.08%
2020/04/24	5	31.80	0	0.00	31.70	5	2,484	0.20%
2020/04/23	3	31.50	4	32.04	31.60	-1	2,544	-0.04%
2020/04/22	5	30.90	3	31.27	31.85	2	2,628	0.08%
2020/04/21	7	31.29	1	32.25	30.90	6	2,898	0.21%
2020/04/20	0	0.00	1	32.00	32.15	-1	2,956	-0.03%
2020/04/16	3	31.80	0	0.00	32.45	3	3,128	0.10%
2020/04/13	0	0.00	4	31.83	31.70	-4	3,740	-0.11%
2020/04/09	2	31.15	34	31.01	30.80	-32	3,728	-0.86%
2020/04/08	32	30.86	5	30.95	30.30	27	3,630	0.74%
2020/04/07	0	0.00	2	28.60	28.75	-2	3,574	-0.06%
2020/04/06	4	27.19	1	27.60	28.00	3	3,616	0.08%
2020/03/31	0	0.00	1	27.10	27.00	-1	3,816	-0.03%
2020/03/30	5	26.10	0	0.00	26.80	5	3,795	0.13%
2020/03/27	5	25.50	6	26.18	25.60	-1	3,776	-0.03%
2020/03/26	10	25.15	0	0.00	25.50	10	3,773	0.26%
2020/03/25	3	25.70	3	26.40	25.20	0	3,773	0.00%
2020/03/24	2	24.83	5	24.80	24.80	-3	3,748	-0.08%
2020/03/23	0.4	23.90	0	0.00	23.75	0.4	3,741	0.01%
2020/03/20	0	0.00	7	22.90	23.30	-7	3,727	-0.19%
2020/03/19	14	21.33	1	21.20	21.20	13	3,730	0.35%
2020/03/18	2	23.88	7	23.64	23.45	-5	3,724	-0.13%
2020/03/17	6	22.93	11	22.80	22.65	-5	3,725	-0.13%
2020/03/16	15	24.15	1	25.20	23.90	14	3,760	0.37%
2020/03/13	27	24.54	23	24.81	25.20	4	3,744	0.11%
2020/03/12	2	27.60	10	26.70	26.95	-8	3,699	-0.22%
2020/03/11	2	29.80	0	0.00	29.60	2	3,667	0.05%
2020/03/10	7	28.81	2	29.50	29.70	5	3,673	0.14%
2020/03/09	3	30.87	1	30.05	30.00	2	3,644	0.05%
2020/03/05	0	0.00	4	31.98	31.80	-4	3,723	-0.11%
2020/03/04	1	31.10	7	31.40	31.20	-6	3,785	-0.16%
2020/03/03	2	31.65	1	31.70	31.50	1	3,863	0.03%
2020/03/02	0	0.00	1	30.95	30.80	-1	3,909	-0.03%
2020/02/27	18	32.06	1	32.40	31.20	17	3,990	0.43%
2020/02/25	15.1	32.56	0	0.00	32.60	15.1	4,004	0.38%
2020/02/24	12	33.25	2	33.10	33.05	10	3,996	0.25%
2020/02/21	8	33.44	3	33.50	33.45	5	3,986	0.13%
2020/02/20	1	33.35	0	0.00	33.20	1	3,980	0.03%
2020/02/19	11	33.39	0	0.00	33.10	11	3,974	0.28%
2020/02/18	4	33.64	3	34.50	33.30	1	3,980	0.03%
2020/02/17	3	33.30	5	33.28	33.70	-2	3,981	-0.05%
2020/02/14	0	0.00	6	32.56	32.85	-6	3,977	-0.15%
2020/02/12	0	0.00	8	32.60	32.65	-8	4,070	-0.20%
2020/02/11	0	0.00	1	32.00	31.90	-1	4,068	-0.02%
2020/02/10	4	31.71	1	32.10	31.50	3	4,063	0.07%
2020/02/07	4	32.35	2	32.78	32.00	2	4,079	0.05%
2020/02/06	3	32.90	2	32.90	32.65	1	4,100	0.02%
2020/02/05	6	32.65	10	33.45	32.60	-4	4,111	-0.10%
2020/02/04	12	32.59	0	0.00	32.60	12	4,123	0.29%
2020/02/03	4	32.23	14	32.97	32.65	-10	4,226	-0.24%
2020/01/31	2	32.43	5	32.72	33.25	-3	4,260	-0.07%
2020/01/30	9	31.75	1	31.25	31.25	8	4,379	0.18%
2020/01/17	8	35.06	2	34.80	35.00	6	4,515	0.13%
2020/01/16	1	35.45	1	35.45	35.60	0	4,855	0.00%
2020/01/15	7	34.76	19	35.32	34.70	-12	5,171	-0.23%
2020/01/14	0	0.00	11	32.76	33.40	-11	5,076	-0.22%
2020/01/13	5	32.06	4	31.99	32.20	1	5,014	0.02%
2020/01/10	23	30.37	0	0.00	30.50	23	4,919	0.47%
2020/01/09	1	30.50	3	30.45	30.45	-2	4,821	-0.04%
2020/01/08	21.3	30.62	90	29.83	30.00	-68.8	4,622	-1.49%
2020/01/07	2	32.95	0.2	32.95	32.95	1.8	4,187	0.04%
2020/01/06	2	36.60	0	0.00	36.60	2	4,176	0.05%
2020/01/03	1.1	40.70	0	0.00	40.65	1.1	4,180	0.03%
2019/12/31	1	41.55	0	0.00	41.55	1	4,125	0.02%
2019/12/30	7	42.07	1	42.35	42.20	6	4,130	0.15%
2019/12/27	2	42.80	11	41.89	42.65	-9	4,072	-0.22%
2019/12/26	1	39.85	0	0.00	40.00	1	3,882	0.03%
2019/12/25	9	40.17	0	0.00	40.00	9	3,891	0.23%
2019/12/24	0.1	40.40	6	41.11	40.50	-5.9	3,938	-0.15%
2019/12/23	0	0.00	1	40.85	40.95	-1	3,939	-0.03%
2019/12/20	3	40.17	2	40.45	40.15	1	3,941	0.03%
2019/12/17	1	40.00	0	0.00	39.95	1	3,994	0.03%
2019/12/16	1	39.75	0	0.00	40.15	1	4,028	0.02%
2019/12/13	7.3	39.69	1	40.90	39.70	6.3	4,096	0.15%
2019/12/12	1	41.00	0	0.00	40.65	1	4,091	0.02%
2019/12/11	0.1	41.50	0	0.00	41.55	0.1	4,140	0.00%
2019/12/06	0.1	40.85	5	41.10	40.95	-4.9	4,267	-0.11%
2019/12/05	1	40.85	1	41.20	40.75	0	4,350	0.00%
2019/12/02	20	41.30	1	42.00	40.55	19	4,846	0.39%
2019/11/29	2	41.13	0	0.00	41.30	2	4,825	0.04%
2019/11/28	60	41.17	6	41.01	41.15	54	4,805	1.12%
2019/11/27	1	39.95	2	40.53	40.40	-1	4,805	-0.02%
2019/11/26	2	40.10	21	40.11	40.40	-19	4,781	-0.40%
2019/11/25	6	39.20	3	38.88	39.30	3	4,726	0.06%
2019/11/22	2	38.10	1	38.55	38.45	1	4,748	0.02%
2019/11/20	1	38.40	0	0.00	38.10	1	4,817	0.02%
2019/11/19	2	38.40	0	0.00	38.35	2	4,941	0.04%
2019/11/15	7	38.64	0	0.00	38.50	7	5,139	0.14%
2019/11/13	1	39.30	1	39.00	39.50	0	5,170	0.00%
2019/11/12	1	38.70	1	38.80	38.95	0	5,152	0.00%
2019/11/11	1	38.25	2	38.30	38.45	-1	5,165	-0.02%
2019/11/08	0	0.00	3	37.70	37.70	-3	5,118	-0.06%
2019/11/06	0	0.00	1	37.00	36.60	-1	5,201	-0.02%
2019/11/05	2	37.60	6	37.48	36.70	-4	5,262	-0.08%
2019/11/04	2	37.65	0	0.00	37.45	2	5,350	0.04%
2019/11/01	5	37.20	0	0.00	37.50	5	5,445	0.09%
2019/10/31	20	38.00	1	37.40	37.80	19	5,524	0.34%
2019/10/30	0	0.00	1	36.65	36.30	-1	5,454	-0.02%
2019/10/29	17	38.08	22	37.04	36.80	-5	5,455	-0.09%
2019/10/28	7	39.13	1	39.80	39.00	6	5,473	0.11%
2019/10/25	4	40.31	1	40.10	39.65	3	5,471	0.05%
2019/10/24	2	39.75	46	40.07	41.05	-44	5,478	-0.80%
2019/10/23	49	42.27	2	44.55	41.40	47	5,367	0.88%
2019/10/22	4	44.59	36	45.00	46.00	-32	5,026	-0.64%
2019/10/21	0	0.00	3	43.40	43.85	-3	4,938	-0.06%
2019/10/16	1	43.05	1	42.35	42.35	0	5,257	0.00%
2019/10/15	0	0.00	5	43.10	42.95	-5	5,417	-0.09%
2019/10/14	1	42.40	1	42.50	42.40	0	5,622	0.00%
2019/10/09	20	42.28	0	0.00	42.25	20	6,022	0.33%
2019/10/04	4	43.26	2	42.90	43.05	2	6,461	0.03%
2019/10/01	3	42.45	0	0.00	42.45	3	6,582	0.05%
2019/09/27	2	42.45	1	42.90	42.00	1	6,642	0.02%
2019/09/26	4	43.70	1	43.45	43.35	3	6,647	0.05%
2019/09/25	3	43.98	0	0.00	43.50	3	6,703	0.04%
2019/09/24	2	44.33	0	0.00	44.15	2	6,830	0.03%
2019/09/23	4	44.29	3	44.48	44.25	1	6,855	0.01%
2019/09/20	1	43.35	0	0.00	43.70	1	6,881	0.01%
2019/09/19	3	44.00	2	43.65	43.60	1	6,915	0.01%
2019/09/18	13	43.58	0.3	43.95	43.55	12.7	7,006	0.18%
2019/09/17	1	44.80	2	44.80	44.90	-1	7,016	-0.01%
2019/09/16	2	45.70	9	45.65	45.45	-7	7,356	-0.10%
2019/09/12	5	45.19	33	45.06	45.20	-28	7,546	-0.37%
2019/09/11	3	44.73	0	0.00	44.45	3	7,626	0.04%
2019/09/10	0.2	46.30	0	0.00	46.55	0.2	7,663	0.00%
2019/09/09	0	0.00	1	47.30	47.45	-1	7,696	-0.01%
2019/09/06	8.2	47.11	3	46.75	46.40	5.2	7,652	0.07%
2019/09/05	1	46.45	30	46.16	46.90	-29	7,579	-0.38%
2019/09/04	0	0.00	2	44.75	44.65	-2	7,246	-0.03%
2019/09/03	11	44.63	12	45.15	44.15	-1	7,304	-0.01%
2019/09/02	2	44.05	5	44.14	44.65	-3	7,324	-0.04%
2019/08/30	2	44.80	7	44.48	43.85	-5	7,329	-0.07%
2019/08/29	0.1	43.90	1	44.10	43.95	-0.9	7,358	-0.01%
2019/08/28	4.1	44.04	26	43.86	43.55	-21.9	7,402	-0.30%
2019/08/27	32	43.86	2	44.35	43.95	30	7,480	0.40%
2019/08/26	4	43.10	6	43.05	42.85	-2	7,664	-0.03%
2019/08/23	0.2	44.10	6.8	44.23	44.10	-6.6	7,698	-0.09%
2019/08/22	20	44.36	4	45.41	43.65	16	7,756	0.21%
2019/08/21	11	44.62	17	44.80	44.70	-6	7,866	-0.08%
2019/08/20	4	44.01	2	44.00	44.00	2	7,865	0.03%
2019/08/19	1	42.80	22	43.28	42.95	-21	7,868	-0.27%
2019/08/16	23	42.39	5	42.70	42.40	18	7,938	0.23%
2019/08/15	1	40.60	9	41.82	41.55	-8	7,967	-0.10%
2019/08/14	3	42.50	36	41.80	41.60	-33	8,171	-0.40%
2019/08/13	2	41.65	0	0.00	41.60	2	8,439	0.02%
2019/08/12	44	42.51	1	42.55	42.45	43	8,650	0.50%
2019/08/08	7	41.91	6	42.11	42.10	1	8,804	0.01%
2019/08/07	3	41.43	2	41.35	40.80	1	9,146	0.01%
2019/08/06	3	39.18	1	39.80	40.25	2	9,373	0.02%
2019/08/05	1	42.20	7	42.50	40.75	-6	9,511	-0.06%
2019/08/02	19	43.01	27	43.09	42.80	-8	9,501	-0.08%
2019/08/01	3	45.42	1	46.10	45.50	2	9,520	0.02%
2019/07/31	20	45.64	7	45.83	46.40	13	9,604	0.14%
2019/07/30	17	46.04	2	45.60	45.90	15	9,658	0.16%
2019/07/29	4	49.19	1	48.85	48.60	3	9,590	0.03%
2019/07/26	5	48.72	3	48.50	49.15	2	9,597	0.02%
2019/07/25	12	48.55	56	48.84	48.70	-44	9,792	-0.45%
2019/07/24	32	47.16	4	47.28	47.10	28	9,714	0.29%
2019/07/23	4	46.74	2	47.20	46.65	2	9,926	0.02%
2019/07/22	4	47.18	2	48.00	47.95	2	9,989	0.02%
2019/07/19	12	46.25	0	0.00	46.00	12	9,961	0.12%
2019/07/18	3	47.25	1	47.75	46.10	2	10,043	0.02%
2019/07/17	3	48.20	3	48.58	48.45	0	10,097	0.00%
2019/07/16	7	49.06	40	48.71	48.40	-33	10,083	-0.33%
2019/07/15	17	48.03	20	48.62	50.30	-3	10,169	-0.03%
2019/07/12	3	45.78	6	45.78	45.80	-3	10,249	-0.03%
2019/07/11	20	45.17	48	45.00	45.15	-28	10,490	-0.27%
2019/07/10	0	0.00	1	43.30	43.35	-1	10,518	-0.01%
2019/07/09	2	43.15	1	44.10	42.95	1	10,867	0.01%
2019/07/08	5	44.48	1	44.15	44.15	4	11,239	0.04%
2019/07/05	2	44.90	1	45.25	44.70	1	11,626	0.01%
2019/07/04	1	45.05	2	44.40	44.40	-1	11,689	-0.01%
2019/07/03	25	44.90	3	44.87	44.35	22	11,692	0.19%
2019/07/02	35	44.50	0	0.00	44.50	35	11,736	0.30%
2019/07/01	22	45.18	3	45.25	44.85	19	11,777	0.16%
2019/06/28	0	0.00	1	43.90	44.05	-1	11,683	-0.01%
2019/06/27	3	44.37	53	44.04	43.80	-50	11,795	-0.42%
2019/06/26	2	43.78	1	43.50	43.80	1	12,025	0.01%
2019/06/25	1	43.90	4	44.41	43.60	-3	12,042	-0.02%
2019/06/24	5	43.88	1	43.70	43.85	4	11,977	0.03%
2019/06/21	37	45.70	20	45.79	44.20	17	11,959	0.14%
2019/06/20	1	43.85	69	42.97	44.70	-68	11,764	-0.58%
2019/06/19	2	41.18	1	41.40	41.20	1	11,551	0.01%
2019/06/18	14	39.14	1	39.80	39.45	13	11,472	0.11%
2019/06/17	1	41.00	0	0.00	40.45	1	11,408	0.01%
2019/06/14	3	41.87	1	43.05	41.70	2	11,385	0.02%
2019/06/13	2	42.80	2	43.25	42.50	0	11,401	0.00%
2019/06/12	40	42.75	2	42.83	42.50	38	11,506	0.33%
2019/06/11	7	42.42	0	0.00	42.20	7	11,842	0.06%
2019/06/10	12	42.90	0	0.00	43.50	12	11,953	0.10%
2019/06/06	6	41.46	1	41.50	41.35	5	12,041	0.04%
2019/06/05	3	43.23	1	43.65	42.40	2	12,111	0.02%
2019/06/03	4	42.73	2	42.58	43.50	2	12,301	0.02%
2019/05/31	0	0.00	34	43.11	42.80	-34	12,515	-0.27%
2019/05/29	6	40.04	53	39.94	40.10	-47	12,587	-0.37%
2019/05/28	56	41.36	3	41.60	41.15	53	12,585	0.42%
2019/05/27	2	39.58	54	39.42	39.80	-52	12,481	-0.42%
2019/05/24	20	41.91	25	41.05	40.60	-5	12,513	-0.04%
2019/05/23	1	40.40	5	41.15	41.05	-4	12,541	-0.03%
2019/05/22	1	42.65	1	42.30	41.95	0	12,597	0.00%
2019/05/21	41	42.68	4	42.74	43.20	37	12,584	0.29%
2019/05/20	4	42.25	117	41.78	41.25	-113	12,428	-0.91%	大賣/鉅額交易
2019/05/17	10	45.54	137	45.60	44.00	-127	12,155	-1.04%	大賣/鉅額交易
2019/05/16	14	48.68	5	49.87	47.60	9	11,976	0.08%
2019/05/15	28	50.41	0	0.00	49.85	28	11,898	0.24%
2019/05/14	4	50.98	6	51.22	52.40	-2	11,712	-0.02%
2019/05/13	7	49.49	2	50.35	49.05	5	11,985	0.04%
2019/05/10	5	51.88	9	51.97	51.40	-4	11,760	-0.03%
2019/05/09	3	52.10	0	0.00	52.40	3	11,801	0.03%
2019/05/08	53	54.92	0	0.00	53.90	53	11,664	0.45%
2019/05/07	29	54.27	2	53.75	54.30	27	11,520	0.23%
2019/05/06	1	53.30	4	53.88	52.20	-3	11,380	-0.03%
2019/05/03	4	55.00	6	55.83	54.70	-2	11,257	-0.02%
2019/05/02	76	57.21	3	56.30	55.70	73	11,136	0.66%
2019/04/30	52	53.86	5	53.94	56.80	47	10,804	0.43%
2019/04/29	112	54.40	3	53.60	52.00	109	10,578	1.03%	大買/鉅額交易
2019/04/26	0	0.00	13	54.00	54.00	-13	10,292	-0.13%
2019/04/25	4	55.55	0	0.00	54.00	4	10,127	0.04%
2019/04/24	1	55.20	0	0.00	55.50	1	10,022	0.01%
2019/04/23	3	54.83	3	55.43	54.00	0	9,892	0.00%
2019/04/22	0	0.00	1	57.20	57.70	-1	9,728	-0.01%
2019/04/19	54	58.43	6	58.33	58.00	48	9,591	0.50%
2019/04/18	4	56.03	20	56.00	56.10	-16	9,266	-0.17%
2019/04/17	50	57.15	126	55.92	52.70	-76	8,770	-0.87%	大賣/
2019/04/16	10	53.11	25	52.59	54.10	-15	8,323	-0.18%
2019/04/15	20	52.08	47	51.18	51.50	-27	8,062	-0.33%
2019/04/12	93	48.35	8	48.16	48.15	85	7,662	1.11%
2019/04/11	5	46.71	60	47.31	47.90	-55	7,218	-0.76%
2019/04/10	12	41.64	14	43.52	43.55	-2	6,772	-0.03%
2019/04/09	5	42.50	7	43.05	41.65	-2	6,609	-0.03%
2019/04/08	2	43.20	7	43.07	42.60	-5	6,517	-0.08%
2019/04/03	10	42.70	7	42.86	42.65	3	6,400	0.05%
2019/04/02	1	41.60	2	42.00	41.30	-1	6,276	-0.02%
2019/04/01	25	41.21	1	41.05	41.30	24	6,208	0.39%
2019/03/29	5	41.40	21	41.20	41.55	-16	6,042	-0.26%
2019/03/28	7	38.43	1	38.75	38.20	6	5,735	0.10%
2019/03/27	3	39.43	0	0.00	39.30	3	5,656	0.05%
2019/03/26	9	39.96	28	40.34	39.80	-19	5,579	-0.34%
2019/03/25	10	40.03	7	39.98	39.15	3	5,495	0.05%
2019/03/22	4	42.60	12	42.37	42.05	-8	5,309	-0.15%
2019/03/21	3	42.38	1	42.75	42.80	2	5,244	0.04%
2019/03/20	3	42.18	14	42.08	42.85	-11	5,184	-0.21%
2019/03/19	2	41.70	123	41.82	41.40	-121	5,081	-2.38%	大賣/鉅額交易
2019/03/18	3	41.63	0	0.00	41.35	3	5,023	0.06%
2019/03/15	3	41.67	57	42.66	42.25	-54	4,934	-1.09%
2019/03/14	17	44.14	46	43.30	42.40	-29	4,768	-0.61%
2019/03/13	43	47.03	9	47.52	47.00	34	4,369	0.78%
2019/03/12	26	46.25	3	46.18	47.70	23	4,164	0.55%
2019/03/11	0	0.00	11	45.35	45.30	-11	3,984	-0.28%
2019/03/08	44	45.66	4	45.83	45.55	40	3,863	1.04%
2019/03/07	1	43.80	5	44.49	45.30	-4	3,677	-0.11%
2019/03/06	5	44.42	7	45.04	44.25	-2	3,482	-0.06%
2019/03/05	18	44.39	16	42.94	43.10	2	3,144	0.06%
2019/03/04	1	47.80	2	47.73	47.00	-1	2,885	-0.03%
2019/02/26	58	45.58	20	43.30	45.00	38	2,631	1.44%
2019/02/25	58	44.25	12	45.64	46.00	46	2,486	1.85%
2019/02/22	0	0.00	25	42.60	43.35	-25	2,327	-1.07%
2019/02/21	42	40.95	14	41.93	43.35	28	2,188	1.28%
2019/02/20	1	38.90	11	38.96	39.45	-10	2,014	-0.50%
2019/02/19	0	0.00	21.2	38.60	38.10	-21.2	1,915	-1.11%
2019/02/18	6	37.27	2	37.03	37.70	4	1,826	0.22%
2019/02/15	4	37.49	4	37.70	37.25	0	1,766	0.00%
2019/02/14	27	36.75	8	37.28	38.00	19	1,693	1.12%
2019/02/13	2	37.23	13	36.73	37.00	-11	1,549	-0.71%
2019/02/12	23	36.51	19	35.59	36.55	4	1,324	0.30%
2019/02/11	6	33.45	1	33.45	33.45	5	730	0.68%
2019/01/30	1	30.45	22	30.44	30.45	-21	665	-3.16%
2019/01/28	10	27.05	0	0.00	27.10	10	487	2.05%
2019/01/21	0	0.00	2	26.90	26.65	-2	449	-0.44%
2019/01/15	5	27.15	8	26.90	27.00	-3	413	-0.73%
2019/01/14	0	0.00	6	26.82	27.15	-6	374	-1.60%
2019/01/07	3	24.40	0	0.00	24.65	3	288	1.04%
2018/12/18	5	23.63	0	0.00	23.75	5	333	1.50%
2018/12/04	0	0.00	4	24.05	24.00	-4	348	-1.15%
2018/12/03	0	0.00	10	23.95	24.10	-10	350	-2.86%
2018/11/29	0	0.00	2	23.85	23.30	-2	339	-0.59%
2018/11/14	0	0.00	2	23.60	23.50	-2	342	-0.58%
2018/11/01	0	0.00	4	21.50	21.50	-4	379	-1.05%
2018/10/31	0	0.00	1	21.20	21.20	-1	394	-0.25%
2018/10/25	0	0.00	5	20.65	20.45	-5	426	-1.17%
2018/10/16	0	0.00	1	20.95	20.90	-1	454	-0.22%
2018/10/11	2	20.30	0	0.00	20.40	2	455	0.44%
2018/10/09	0	0.00	1	22.55	22.55	-1	428	-0.23%
2018/10/05	2	23.00	4	23.00	22.95	-2	428	-0.47%
2018/10/03	1	23.70	0	0.00	23.70	1	422	0.24%
2018/09/26	0	0.00	0.1	23.95	23.80	-0.1	462	-0.02%
2018/09/25	0	0.00	1	24.10	24.10	-1	467	-0.21%
2018/09/14	0.2	24.55	0	0.00	24.45	0.2	505	0.05%
2018/09/13	10	23.93	0	0.00	23.85	10	508	1.97%
2018/09/04	1.5	26.03	0	0.00	26.00	1.5	678	0.21%
2018/08/31	0	0.00	1	26.00	25.90	-1	727	-0.14%
2018/08/20	0	0.00	0.2	24.80	24.80	-0.2	1,134	-0.02%
2018/08/15	0	0.00	0.2	25.45	25.45	-0.2	1,141	-0.02%
2018/08/10	1	26.90	0	0.00	26.65	1	1,132	0.09%
2018/08/09	0	0.00	0.4	27.40	26.85	-0.4	1,133	-0.04%
2018/08/07	0.1	27.40	1	27.50	27.35	-0.9	1,132	-0.08%
2018/08/06	1	27.00	0	0.00	27.15	1	1,131	0.09%
2018/08/03	0	0.00	2	26.60	26.85	-2	1,137	-0.18%
2018/08/02	0	0.00	2	26.60	26.50	-2	1,137	-0.18%
2018/07/27	2	26.25	0	0.00	26.25	2	1,136	0.18%
2018/07/25	0	0.00	1	27.15	27.15	-1	1,126	-0.09%
2018/07/06	10	26.20	0	0.00	26.35	10	1,198	0.83%
2018/07/05	10	26.70	0	0.00	26.10	10	1,208	0.83%
2018/07/04	2	27.20	0	0.00	27.20	2	1,257	0.16%
2018/06/28	0.1	28.05	0	0.00	28.05	0.1	1,339	0.01%
2018/06/26	2	28.45	0	0.00	28.45	2	1,486	0.13%
2018/06/25	0	0.00	4	29.05	29.05	-4	1,485	-0.27%
2018/06/21	3	28.90	0	0.00	28.80	3	1,544	0.19%
2018/06/19	3	29.55	0	0.00	29.40	3	1,557	0.19%
2018/06/15	0	0.00	5	30.00	30.00	-5	1,566	-0.32%
2018/06/14	1	30.60	0	0.00	30.60	1	1,566	0.06%
2018/06/13	4	32.25	10	32.05	31.05	-6	1,555	-0.39%
2018/06/11	0	0.00	3	30.23	30.40	-3	1,486	-0.20%
2018/06/07	0.1	31.60	0	0.00	31.65	0.1	1,478	0.01%
2018/06/06	2	31.40	6	31.78	32.20	-4	1,449	-0.28%
2018/06/05	12	29.85	1	29.80	30.70	11	1,328	0.83%
2018/06/04	1	28.70	0	0.00	28.65	1	1,236	0.08%
2018/06/01	0.1	28.40	0	0.00	28.60	0.1	1,237	0.01%
2018/05/22	1	27.60	0	0.00	27.45	1	1,181	0.08%
2018/05/16	1.1	27.79	0	0.00	27.70	1.1	1,237	0.09%
2018/05/14	0	0.00	2	28.10	28.10	-2	1,304	-0.15%
2018/05/08	0.1	27.50	0	0.00	27.70	0.1	1,303	0.01%
2018/05/07	1	27.95	2	27.95	28.05	-1	1,310	-0.08%
2018/04/20	0	0.00	1	28.75	28.35	-1	1,433	-0.07%
2018/04/10	5	29.50	2	29.65	29.00	3	1,670	0.18%
2018/04/09	0	0.00	1	29.05	28.40	-1	1,620	-0.06%
2018/04/03	2	28.80	0	0.00	28.95	2	1,598	0.13%
2018/04/02	1	28.05	0	0.00	27.90	1	1,555	0.06%
2018/03/29	1	28.35	7	28.10	28.10	-6	1,491	-0.40%
2018/03/23	1	25.20	0	0.00	25.15	1	1,413	0.07%
2018/03/20	1	26.80	0	0.00	26.70	1	1,384	0.07%
2018/03/16	3	27.75	0	0.00	27.50	3	1,372	0.22%
2018/03/12	0	0.00	3	27.05	27.05	-3	1,368	-0.22%
2018/03/09	4	27.30	0	0.00	27.10	4	1,379	0.29%
2018/03/07	0	0.00	10	27.50	27.05	-10	1,429	-0.70%
2018/03/06	11	27.20	0	0.00	27.15	11	1,487	0.74%
2018/03/05	0	0.00	0.1	27.80	27.25	-0.1	1,528	-0.01%
2018/02/23	0	0.00	1	27.75	27.75	-1	1,875	-0.05%
2018/02/21	2	27.00	0	0.00	27.20	2	1,913	0.10%
2018/02/08	0	0.00	0.1	27.95	27.55	-0.1	1,960	-0.01%
2018/02/06	3	28.00	1	29.55	28.25	2	2,017	0.10%
2018/02/01	3	31.85	0	0.00	31.65	3	2,031	0.15%
2018/01/26	1	33.10	1	33.10	33.10	0	2,016	0.00%
2018/01/19	2	31.40	0	0.00	31.30	2	1,992	0.10%
2018/01/15	0	0.00	1	32.20	32.00	-1	2,069	-0.05%
2018/01/11	2	32.00	0	0.00	31.85	2	2,074	0.10%
2018/01/09	0	0.00	2	33.08	32.85	-2	2,076	-0.10%
2018/01/08	7	34.61	1.1	34.41	33.50	5.9	2,066	0.29%
2018/01/04	1	33.60	0	0.00	33.55	1	1,890	0.05%
2018/01/02	0.1	31.70	0	0.00	31.70	0.1	1,885	0.01%