廣明 (6188)-元大-崇德券商分點個股進出

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
93.3
漲跌
▲4.6
漲幅
+5.19%
成交量
21,194張
產業
上櫃電腦及週邊類股
599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-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	6	91.82	6.1	94.21	93.30	-0.1	8,791	0.00%
2024/05/06	3	89.40	2	89.65	88.70	1	8,462	0.01%
2024/05/03	1.1	88.16	0	0.00	88.10	1.1	8,431	0.01%
2024/05/02	3.1	89.27	0.1	89.60	89.00	3	8,400	0.04%
2024/04/30	1.1	90.11	1.1	90.24	90.10	0.1	8,370	0.00%
2024/04/29	0	90.90	0	0.00	91.50	0	8,346	0.00%
2024/04/26	10.3	94.49	13.6	94.19	92.00	-3.3	8,363	-0.04%
2024/04/25	11	91.33	8.1	92.32	90.20	2.9	8,176	0.04%
2024/04/24	12	89.03	11	91.60	92.10	1	7,934	0.01%
2024/04/23	0	0.00	2	83.90	83.80	-2	7,694	-0.03%
2024/04/22	2.3	84.44	1	82.80	81.60	1.3	7,640	0.02%
2024/04/19	3.4	86.09	3	85.00	85.80	0.4	7,582	0.00%
2024/04/18	2.2	88.68	0	0.00	87.70	2.2	7,524	0.03%
2024/04/17	1	88.80	3	88.83	88.90	-2	7,504	-0.03%
2024/04/16	14.2	87.42	2	88.75	86.80	12.2	7,438	0.16%
2024/04/15	4.1	93.62	4.1	94.17	91.20	0.1	7,347	0.00%
2024/04/12	10	99.39	2.1	101.22	97.60	7.9	7,182	0.11%
2024/04/11	0.1	96.31	9	95.87	97.70	-8.9	6,999	-0.13%
2024/04/10	5.6	98.39	2	98.95	96.80	3.6	6,918	0.05%
2024/04/09	49	104.59	36	100.08	98.90	13	6,777	0.19%
2024/04/08	3	101.83	13.5	102.63	104.50	-10.5	6,255	-0.17%
2024/04/03	5.7	95.88	2	95.65	95.40	3.7	5,983	0.06%
2024/04/02	2	98.40	0.3	99.80	98.40	1.8	6,075	0.03%
2024/04/01	4	100.62	4.1	102.30	98.40	-0.1	5,945	0.00%
2024/03/29	8.1	99.95	2.1	100.07	97.10	6	5,736	0.10%
2024/03/28	3.1	99.03	3	99.23	97.90	0.1	5,592	0.00%
2024/03/27	29.1	99.68	22	99.23	98.80	7	5,460	0.13%
2024/03/26	19.3	99.85	21.4	99.15	98.20	-2.1	5,226	-0.04%
2024/03/25	21	105.38	20.1	106.49	101.00	0.9	4,925	0.02%
2024/03/22	13.3	104.70	7.3	103.91	104.00	6.1	4,324	0.14%
2024/03/21	42.1	100.91	86.7	101.71	102.50	-44.6	3,903	-1.14%
2024/03/20	7	95.99	8.2	96.85	97.00	-1.2	2,840	-0.04%
2024/03/19	9.2	84.07	15	83.57	88.20	-5.8	2,761	-0.21%
2024/03/18	0	0.00	2	79.65	80.20	-2	2,526	-0.08%
2024/03/14	0	0.00	1	78.20	78.80	-1	2,526	-0.04%
2024/03/13	10	79.40	0	0.00	79.50	10	2,530	0.40%
2024/03/11	2	78.40	1	78.60	78.30	1	2,610	0.04%
2024/03/08	4	78.93	3	79.20	78.00	1	2,601	0.04%
2024/03/07	8.1	80.37	1	80.70	79.60	7.1	2,562	0.28%
2024/03/06	7	81.37	9	81.56	82.20	-2	2,505	-0.08%
2024/03/05	8	80.76	8.3	80.65	81.60	-0.3	2,458	-0.01%
2024/03/04	0.1	79.00	5	79.08	78.20	-4.9	2,331	-0.21%
2024/03/01	0.1	77.80	5	78.00	78.10	-5	2,317	-0.21%
2024/02/29	3	76.80	1	76.90	77.40	2	2,320	0.09%
2024/02/27	5	77.20	0	0.00	76.60	5	2,315	0.22%
2024/02/26	9	77.81	0	0.00	77.80	9	2,294	0.39%
2024/02/23	2.1	79.16	3	79.83	78.50	-1	2,283	-0.04%
2024/02/22	4	79.15	3.1	79.99	78.80	0.9	2,279	0.04%
2024/02/21	3	78.93	1	78.80	78.80	2	2,299	0.09%
2024/02/20	1	79.20	0	0.00	79.70	1	2,304	0.04%
2024/02/19	3	80.80	6	81.17	80.50	-3	2,312	-0.13%
2024/02/16	4	77.90	3	79.20	78.70	1	2,299	0.04%
2024/02/15	6	81.20	6	79.23	79.10	0	2,281	0.00%
2024/02/05	3	80.97	4	81.50	80.20	-1	2,262	-0.04%
2024/02/02	10.2	81.16	7.2	81.06	81.10	3	2,253	0.13%
2024/02/01	2	79.00	0	0.00	78.90	2	2,225	0.09%
2024/01/31	2	79.65	1	79.60	79.90	1	2,343	0.04%
2024/01/30	3.1	80.60	0	0.00	81.00	3.1	2,358	0.13%
2024/01/29	0	0.00	2	79.00	79.10	-2	2,364	-0.08%
2024/01/26	2	79.10	0	0.00	79.10	2	2,361	0.08%
2024/01/25	1	81.00	0	0.00	80.00	1	2,373	0.04%
2024/01/24	1	81.10	0	0.00	80.50	1	2,373	0.04%
2024/01/23	11.1	81.41	0	0.00	81.20	11.1	2,398	0.46%
2024/01/22	3	82.83	7	82.41	82.40	-4	2,381	-0.17%
2024/01/19	2.1	79.66	4	81.70	81.60	-1.9	2,288	-0.08%
2024/01/18	2	77.35	0	0.00	78.40	2	2,198	0.09%
2024/01/16	3	78.60	0	0.00	78.80	3	2,214	0.14%
2024/01/15	1	79.00	0	0.00	79.10	1	2,229	0.04%
2024/01/12	1	78.90	1	78.80	78.60	0	2,256	0.00%
2024/01/11	1	77.30	1	78.90	78.80	0	2,273	0.00%
2024/01/09	1	77.00	3	77.77	76.80	-2	2,355	-0.08%
2024/01/05	1.1	78.95	0	0.00	79.00	1.1	2,437	0.05%
2024/01/04	1	78.40	1	78.90	78.50	0	2,455	0.00%
2024/01/02	1	80.90	0	0.00	80.30	1	2,509	0.04%
2023/12/29	10.1	82.95	6	82.18	82.00	4.1	2,511	0.16%
2023/12/28	4	81.65	3	82.80	83.10	1	2,484	0.04%
2023/12/27	0	0.00	1	79.00	79.00	-1	2,387	-0.04%
2023/12/26	1	78.90	0	0.00	78.70	1	2,571	0.04%
2023/12/21	1	79.20	0	0.00	79.80	1	2,689	0.04%
2023/12/18	4	78.80	0	0.00	78.90	4	2,750	0.15%
2023/12/15	0	0.00	4	78.70	78.30	-4	2,807	-0.14%
2023/12/14	0	0.00	3	79.73	79.80	-3	2,836	-0.11%
2023/12/13	1	77.50	0	0.00	77.80	1	2,831	0.04%
2023/12/12	2.4	76.80	0	0.00	76.20	2.4	2,856	0.08%
2023/12/08	0	0.00	1	79.80	79.00	-1	2,932	-0.03%
2023/12/07	3	78.90	4	78.95	78.70	-1	3,005	-0.03%
2023/12/06	7	81.01	1	81.70	80.60	6	3,097	0.19%
2023/12/04	2	78.80	1	80.00	78.40	1	3,261	0.03%
2023/12/01	5	78.50	1	79.20	78.80	4	3,328	0.12%
2023/11/29	5	78.42	0	0.00	78.60	5	3,429	0.15%
2023/11/28	0	0.00	1	76.70	76.40	-1	3,490	-0.03%
2023/11/27	1.1	76.30	1	77.20	76.20	0.1	3,687	0.00%
2023/11/23	0.1	78.14	0	0.00	77.60	0.1	3,875	0.00%
2023/11/22	0	0.00	1.1	78.16	78.60	-1.1	3,984	-0.03%
2023/11/20	0	0.00	5	78.90	79.50	-5	4,334	-0.12%
2023/11/16	3	76.87	0	0.00	77.50	3	4,603	0.07%
2023/11/15	6	76.90	9	77.10	77.40	-3	4,700	-0.06%
2023/11/13	0	74.60	0	0.00	75.50	0	5,327	0.00%
2023/11/09	2.1	75.79	3	75.67	75.80	-0.9	5,833	-0.02%
2023/11/08	7	76.66	11	76.68	76.70	-4	6,228	-0.06%
2023/11/07	5	73.70	0	0.00	73.10	5	6,402	0.08%
2023/11/06	1	73.10	3	73.33	74.00	-2	6,719	-0.03%
2023/11/02	2	70.95	3	71.13	71.20	-1	7,484	-0.01%
2023/10/31	2	70.35	0	0.00	68.30	2	8,285	0.02%
2023/10/30	5	71.18	1	71.20	71.00	4	8,849	0.05%
2023/10/27	2	72.20	5	71.62	71.60	-3	9,276	-0.03%
2023/10/25	0	74.10	1	73.50	74.40	-1	10,192	-0.01%
2023/10/24	1	72.20	1	72.70	73.50	0	10,865	0.00%
2023/10/23	1	71.42	1	72.30	71.40	0	11,665	0.00%
2023/10/20	1	71.20	1	71.20	71.60	0	12,450	0.00%
2023/10/19	1	72.60	1	73.20	73.20	0	13,301	0.00%
2023/10/18	2	72.30	5.2	73.66	72.30	-3.2	13,747	-0.02%
2023/10/17	4	76.20	1.2	76.39	75.50	2.8	13,995	0.02%
2023/10/16	4.2	76.54	1	76.50	77.00	3.2	14,446	0.02%
2023/10/13	5.1	79.08	5	78.84	78.60	0.1	15,300	0.00%
2023/10/11	0.6	81.04	5	82.00	80.40	-4.4	16,135	-0.03%
2023/10/06	3.6	83.88	2	83.95	83.40	1.6	16,790	0.01%
2023/10/05	5.3	84.37	3	83.83	83.70	2.3	17,274	0.01%
2023/10/04	3	84.00	0	0.00	84.10	3	17,509	0.02%
2023/10/03	2.7	86.35	4	86.80	86.00	-1.3	17,576	-0.01%
2023/10/02	12	87.32	8	86.64	88.10	4	17,706	0.02%
2023/09/28	2.1	84.50	3	83.63	83.10	-0.9	17,717	-0.01%
2023/09/27	2	81.60	2	81.95	82.20	0	17,875	0.00%
2023/09/26	0	0.00	2	83.25	81.80	-2	18,378	-0.01%
2023/09/25	0.1	82.11	1	83.00	83.00	-0.9	18,780	0.00%
2023/09/22	0.2	80.33	1	80.50	81.90	-0.9	19,050	0.00%
2023/09/21	6	80.22	1	80.50	80.10	5	19,115	0.03%
2023/09/20	6	82.78	4	83.40	81.80	2	19,381	0.01%
2023/09/19	5	81.11	2	82.35	81.40	3	19,879	0.02%
2023/09/18	2.1	82.61	0	0.00	82.40	2.1	20,145	0.01%
2023/09/15	0.1	84.30	1	84.50	84.90	-0.9	20,188	0.00%
2023/09/14	2	85.45	2.5	85.74	84.90	-0.5	20,204	0.00%
2023/09/13	2.1	83.59	0.1	84.60	83.70	2	20,200	0.01%
2023/09/12	1	86.20	2.5	85.12	85.00	-1.5	20,271	-0.01%
2023/09/11	6.2	84.96	1	85.40	84.20	5.2	20,356	0.03%
2023/09/08	13.4	87.94	10	87.66	87.70	3.4	20,321	0.02%
2023/09/07	3.3	89.99	4	91.00	90.10	-0.7	20,259	0.00%
2023/09/06	12.3	91.93	7	92.84	91.20	5.3	20,282	0.03%
2023/09/05	5.1	92.36	2.1	92.84	91.80	3	20,369	0.01%
2023/09/04	2.1	92.94	2	93.30	93.10	0.1	20,553	0.00%
2023/09/01	1.1	95.24	2	97.00	94.50	-0.9	20,677	0.00%
2023/08/31	12.1	93.50	9	94.36	98.20	3.1	20,691	0.01%
2023/08/30	5.3	95.80	5	95.74	93.80	0.3	20,605	0.00%
2023/08/29	6.1	94.48	3	94.50	95.30	3.1	20,782	0.01%
2023/08/28	9.2	95.83	1.2	96.48	95.30	8	21,316	0.04%
2023/08/25	17.2	99.41	11	99.00	98.80	6.2	21,483	0.03%
2023/08/24	21	105.83	17	102.50	101.50	4	21,824	0.02%
2023/08/23	7	103.29	8	103.50	104.00	-1	21,785	0.00%
2023/08/22	19	107.71	25	106.48	104.00	-6	21,705	-0.03%
2023/08/21	2	104.25	3.1	103.98	105.00	-1.1	21,539	-0.01%
2023/08/18	16.3	104.68	13.2	102.88	103.00	3.1	21,420	0.01%
2023/08/17	17.6	108.55	17	109.85	109.50	0.6	21,153	0.00%
2023/08/16	17.1	102.77	20	103.53	106.50	-3	20,815	-0.01%
2023/08/15	17	103.88	16.1	103.12	102.00	1	20,556	0.00%
2023/08/14	26	101.28	24	100.97	99.90	2	20,299	0.01%
2023/08/11	22	100.65	27.8	101.04	99.10	-5.8	19,881	-0.03%
2023/08/10	22.6	99.03	22	99.26	97.50	0.6	19,595	0.00%
2023/08/09	4.1	106.48	9.2	106.26	104.50	-5.2	19,261	-0.03%
2023/08/08	44.2	110.04	49	110.39	109.50	-4.9	19,042	-0.03%
2023/08/07	16.2	107.63	22	109.32	112.50	-5.8	18,504	-0.03%
2023/08/04	28.3	101.64	24	100.84	102.50	4.3	18,029	0.02%
2023/08/02	40.3	102.04	26	99.71	99.70	14.3	17,690	0.08%
2023/08/01	14.2	102.92	15.1	103.03	102.50	-0.9	17,099	-0.01%
2023/07/31	24.4	113.21	16.3	113.64	107.50	8.1	16,670	0.05%
2023/07/28	27.1	115.93	30.7	116.16	119.00	-3.6	16,120	-0.02%
2023/07/27	40.1	120.82	43.3	119.62	115.00	-3.2	15,729	-0.02%
2023/07/26	36.2	117.94	21	116.60	117.50	15.2	15,062	0.10%
2023/07/25	24	118.11	27	119.93	121.50	-3	14,243	-0.02%
2023/07/24	18.3	108.61	16	109.69	110.50	2.3	13,443	0.02%
2023/07/21	30	97.14	30.1	97.80	100.50	-0.1	12,590	0.00%
2023/07/20	14.1	95.38	18.1	95.13	95.00	-4	12,146	-0.03%
2023/07/19	13.2	96.32	14	95.54	93.40	-0.8	11,865	-0.01%
2023/07/18	61.3	104.44	59	102.43	98.80	2.3	11,506	0.02%
2023/07/17	21	99.74	6	102.58	103.50	15	10,634	0.14%
2023/07/14	24	91.35	96.1	91.11	94.20	-72.1	10,327	-0.70%
2023/07/13	51.1	89.08	61	89.50	85.70	-9.9	9,791	-0.10%
2023/07/12	24	84.51	31	84.42	84.50	-7	9,092	-0.08%
2023/07/11	20	80.73	15.9	81.69	81.20	4.1	8,627	0.05%
2023/07/10	9.2	79.36	15	78.21	78.10	-5.8	8,402	-0.07%
2023/07/07	14.1	79.91	22.6	79.67	79.00	-8.5	8,428	-0.10%
2023/07/06	7	80.80	5	81.78	81.10	2	8,249	0.02%
2023/07/05	7.2	80.66	6	81.53	80.60	1.2	8,067	0.01%
2023/07/04	25	82.17	36	82.27	83.50	-11	7,834	-0.14%
2023/07/03	46	79.31	23	79.41	79.40	23	7,335	0.31%
2023/06/30	18	74.37	27	74.31	74.20	-9	6,909	-0.13%
2023/06/29	1.1	70.93	1	70.30	71.30	0.1	6,632	0.00%
2023/06/28	16.2	72.33	4.1	72.55	70.60	12.1	6,543	0.18%
2023/06/27	43.8	72.87	32.3	71.17	70.00	11.5	6,297	0.18%
2023/06/26	11	72.26	23	75.17	77.30	-12	5,795	-0.21%
2023/06/21	7	69.94	4	70.05	70.30	3	5,549	0.05%
2023/06/20	2.1	67.63	2	67.95	67.60	0.1	5,525	0.00%
2023/06/19	0	69.80	8	69.20	68.70	-8	5,554	-0.14%
2023/06/16	2.6	69.92	4	69.93	70.20	-1.4	5,611	-0.02%
2023/06/15	3.4	71.26	7	69.90	70.60	-3.6	5,533	-0.07%
2023/06/14	0	0.00	14	69.59	68.80	-14	5,405	-0.26%
2023/06/13	1	68.10	0	0.00	68.40	1	5,364	0.02%
2023/06/12	7	68.59	2	67.80	67.60	5	5,308	0.09%
2023/06/09	3	67.97	2	68.55	67.60	1	5,233	0.02%
2023/06/08	10	66.96	22	68.70	65.40	-12	5,131	-0.23%
2023/06/07	9	72.17	0	0.00	72.70	9	4,958	0.18%
2023/06/06	6	70.30	8	70.36	70.70	-2	4,808	-0.04%
2023/06/05	1	72.30	0	0.00	71.20	1	4,753	0.02%
2023/06/02	7	72.41	13	71.61	71.70	-6	4,701	-0.13%
2023/06/01	67	71.04	51.6	71.48	71.60	15.4	4,505	0.34%
2023/05/31	22	67.24	24.2	69.22	70.00	-2.2	3,946	-0.06%
2023/05/30	38	63.30	19.2	63.08	63.70	18.8	3,706	0.51%
2023/05/29	2	62.35	22.2	62.37	62.40	-20.2	3,288	-0.61%
2023/05/26	0	0.00	2.2	57.44	56.80	-2.2	3,137	-0.07%
2023/05/25	6	57.70	1	57.40	57.10	5	3,166	0.16%
2023/05/24	1	55.50	0.2	56.20	56.10	0.8	3,175	0.03%
2023/05/23	0.1	56.20	0	0.00	55.80	0.1	3,188	0.00%
2023/05/22	3.1	56.23	7.3	56.10	56.80	-4.2	3,170	-0.13%
2023/05/15	0	0.00	1	53.70	53.70	-1	3,218	-0.03%
2023/05/12	0	0.00	2	53.35	53.10	-2	3,265	-0.06%
2023/05/11	3	51.77	0.5	52.00	51.50	2.5	3,284	0.08%
2023/05/10	0.1	53.00	1	53.50	53.50	-0.9	3,329	-0.03%
2023/05/09	3	54.10	0	0.00	53.00	3	3,348	0.09%
2023/05/08	0.2	54.10	0	0.00	54.30	0.2	3,422	0.01%
2023/05/05	1.1	53.52	0	0.00	53.60	1.1	3,443	0.03%
2023/05/04	0.1	54.50	2	54.60	54.20	-2	3,458	-0.06%
2023/05/03	4	54.48	0	0.00	54.40	4	3,471	0.12%
2023/05/02	0.1	55.00	2	55.00	55.00	-2	3,518	-0.06%
2023/04/28	1.2	53.93	0	0.00	53.80	1.2	3,523	0.03%
2023/04/26	2	53.15	0.1	53.10	53.40	2	3,536	0.06%
2023/04/25	2	53.40	0	0.00	53.80	2	3,546	0.06%
2023/04/24	1	53.70	10	54.60	54.60	-9	3,568	-0.25%
2023/04/21	8	53.74	1	53.30	52.80	7	3,566	0.20%
2023/04/20	4.1	57.50	0	0.00	57.20	4.1	3,431	0.12%
2023/04/19	10	59.06	11	59.00	59.00	-1	3,396	-0.03%
2023/04/18	0	0.00	6	58.40	58.30	-6	3,353	-0.18%
2023/04/17	0	0.00	2	57.60	57.60	-2	3,326	-0.06%
2023/04/14	2	57.80	1.2	57.97	57.40	0.8	3,303	0.02%
2023/04/13	4	58.40	2.1	58.41	58.90	1.9	3,246	0.06%
2023/04/12	3	59.53	4	59.78	59.30	-1	3,205	-0.03%
2023/04/11	7	57.27	5	58.00	58.00	2	3,061	0.07%
2023/04/07	1.3	57.70	0	0.00	57.40	1.3	3,019	0.04%
2023/04/06	0.1	57.60	0	0.00	57.40	0.1	3,004	0.00%
2023/03/31	0	0.00	1.1	58.68	57.90	-1.1	2,974	-0.04%
2023/03/30	7	57.83	0	0.00	57.70	7	2,953	0.24%
2023/03/29	1	58.20	0	0.00	57.40	1	2,922	0.03%
2023/03/28	1.3	57.56	0	0.00	57.40	1.3	2,912	0.04%
2023/03/27	10	59.07	2	59.20	58.20	8	2,845	0.28%
2023/03/24	3	58.67	21.1	57.45	58.90	-18.1	2,787	-0.65%
2023/03/23	1	57.90	0	0.00	57.20	1	2,719	0.04%
2023/03/22	0.1	57.20	0	0.00	57.60	0.1	2,662	0.00%
2023/03/21	2	56.90	2	55.50	55.70	0	2,579	0.00%
2023/03/20	0	0.00	0.4	53.57	54.20	-0.4	2,461	-0.02%
2023/03/17	0.1	52.50	2	52.70	53.30	-1.9	2,413	-0.08%
2023/03/16	0.1	52.00	0	0.00	52.00	0.1	2,357	0.00%
2023/03/15	3	52.37	2	52.20	52.00	1	2,298	0.04%
2023/03/14	4	52.75	2.2	53.09	53.00	1.8	2,265	0.08%
2023/03/13	12.1	52.99	1	52.70	53.30	11.1	2,237	0.50%
2023/03/10	8	52.68	25	52.40	52.70	-17	2,168	-0.78%
2023/03/09	2	53.70	3	54.26	53.90	-1	2,101	-0.05%
2023/03/08	2	53.25	2.1	54.16	53.50	-0.1	2,067	0.00%
2023/03/07	13.1	53.13	0	0.00	53.50	13.1	2,023	0.64%
2023/03/06	3	53.67	2	53.10	53.90	1	1,952	0.05%
2023/03/03	2	52.60	1	52.00	52.50	1	1,877	0.05%
2023/03/02	12	50.58	1	50.90	51.20	11	1,785	0.62%
2023/03/01	0	0.00	1	50.50	50.60	-1	1,728	-0.06%
2023/02/24	2	49.00	5	48.88	48.85	-3	1,640	-0.18%
2023/02/23	5	49.95	18	49.43	50.00	-13	1,577	-0.82%
2023/02/22	0	0.00	4	48.56	49.50	-4	1,512	-0.26%
2023/02/21	0	0.00	1	48.65	48.60	-1	1,458	-0.07%
2023/02/20	1	47.90	1	48.05	48.05	0	1,440	0.00%
2023/02/16	2	47.45	1	47.40	47.55	1	1,411	0.07%
2023/02/15	10.2	46.51	2.2	46.99	46.85	8	1,390	0.57%
2023/02/14	2	48.07	1	47.85	47.85	1	1,329	0.08%
2023/02/13	12	47.55	0	0.00	47.85	12	1,314	0.91%
2023/02/10	0.3	47.50	3	47.27	47.00	-2.8	1,293	-0.21%
2023/02/09	0	0.00	3	47.18	47.30	-3	1,228	-0.24%
2023/02/08	1	46.35	4	46.73	46.70	-3	1,176	-0.25%
2023/02/07	6	45.68	0	0.00	46.15	6	1,104	0.55%
2023/02/06	1	46.45	1	46.50	46.15	0	1,077	0.00%
2023/02/03	0.1	45.05	3	44.90	44.95	-2.9	981	-0.30%
2023/02/02	0	0.00	10	44.95	44.75	-10	948	-1.05%
2023/01/31	0	0.00	11.1	44.25	44.60	-11.1	897	-1.23%
2023/01/30	0	0.00	10	43.84	43.85	-10	844	-1.18%
2023/01/17	2	43.00	1	43.00	43.05	1	811	0.12%
2023/01/16	1	43.00	2	42.90	42.90	-1	798	-0.13%
2023/01/13	2	42.85	10	43.08	42.85	-8	781	-1.02%
2023/01/12	1	42.60	4	42.93	42.70	-3	744	-0.40%
2023/01/11	0	0.00	1	41.80	41.80	-1	686	-0.15%
2023/01/10	0	0.00	1	40.95	40.95	-1	656	-0.15%
2023/01/09	0	0.00	2	41.25	41.25	-2	668	-0.30%
2023/01/06	0	0.00	1	41.05	41.05	-1	686	-0.15%
2023/01/04	1	40.20	0	0.00	40.25	1	704	0.14%
2022/12/28	0	0.00	1	40.05	40.10	-1	749	-0.13%
2022/12/20	2	40.05	0	0.00	40.00	2	795	0.25%
2022/12/14	3	41.90	0	0.00	41.85	3	824	0.36%
2022/12/12	0	0.00	1	41.15	41.10	-1	814	-0.12%
2022/12/06	0	0.00	2	40.75	40.75	-2	823	-0.24%
2022/12/05	0	0.00	1	41.50	41.50	-1	818	-0.12%
2022/12/02	0	0.00	1	41.30	41.45	-1	819	-0.12%
2022/11/29	0	0.00	10	40.65	41.05	-10	887	-1.13%
2022/11/28	0	0.00	0	40.35	40.35	0	932	0.00%
2022/11/16	0	0.00	1	40.25	40.20	-1	1,328	-0.08%
2022/11/11	1	40.00	0	0.00	39.55	1	1,379	0.07%
2022/11/09	1	39.90	2	39.95	40.00	-1	1,386	-0.07%
2022/11/08	5	39.90	0	0.00	39.50	5	1,382	0.36%
2022/11/07	1	38.95	0	0.00	38.90	1	1,381	0.07%
2022/11/03	3	38.82	0	0.00	38.80	3	1,402	0.21%
2022/11/02	2	38.70	0	0.00	38.70	2	1,459	0.14%
2022/10/24	0	0.00	1	38.00	37.85	-1	1,702	-0.06%
2022/10/13	0.1	38.00	8	36.96	37.20	-7.9	1,913	-0.41%
2022/10/07	2	38.75	0	0.00	38.80	2	1,973	0.10%
2022/10/05	1	38.45	0	0.00	38.45	1	2,013	0.05%
2022/10/04	0	0.00	1	37.65	38.25	-1	2,031	-0.05%
2022/09/30	1	37.15	0	0.00	37.80	1	2,240	0.04%
2022/09/28	0.1	37.60	5	37.50	37.25	-4.9	2,383	-0.21%
2022/09/26	4.1	38.53	0	0.00	38.05	4.1	2,367	0.17%
2022/09/23	4	39.63	0	0.00	39.60	4	2,359	0.17%
2022/09/20	6	41.44	0	0.00	41.65	6	2,317	0.26%
2022/09/16	2	41.25	0	0.00	41.15	2	2,307	0.09%
2022/09/14	0	0.00	2	41.20	41.60	-2	2,307	-0.09%
2022/09/13	2	42.00	3	41.83	42.10	-1	2,304	-0.04%
2022/09/12	9	41.54	0	0.00	41.50	9	2,300	0.39%
2022/09/08	3	41.35	1	41.30	41.35	2	2,298	0.09%
2022/09/06	5	41.16	0	0.00	40.85	5	2,276	0.22%
2022/09/02	2	43.85	3	44.43	43.40	-1	2,203	-0.05%
2022/09/01	13	43.73	10.1	43.60	43.75	3	2,148	0.14%
2022/08/31	6	44.48	2	44.20	44.30	4	2,105	0.19%
2022/08/30	3	44.42	19	44.00	44.65	-16	2,008	-0.80%
2022/08/29	0	0.00	4	41.95	42.20	-4	1,887	-0.21%
2022/08/26	3	42.10	2	42.50	42.55	1	1,860	0.05%
2022/08/25	7	41.85	0	0.00	41.75	7	1,827	0.38%
2022/08/24	0	0.00	1	42.50	41.75	-1	1,813	-0.06%
2022/08/22	0	0.00	3	42.05	41.40	-3	1,767	-0.17%
2022/08/17	3	41.68	0	0.00	41.70	3	1,706	0.18%
2022/08/12	2	40.60	0	0.00	41.20	2	1,676	0.12%
2022/08/10	1	41.00	0	0.00	40.95	1	1,645	0.06%
2022/08/09	5	40.98	0	0.00	40.90	5	1,640	0.30%
2022/08/08	1	42.40	0	0.00	42.45	1	1,584	0.06%
2022/08/05	0	0.00	4	42.00	42.95	-4	1,562	-0.26%
2022/08/04	0	0.00	1	41.45	41.55	-1	1,514	-0.07%
2022/08/03	2	41.35	0	0.00	41.30	2	1,489	0.13%
2022/08/02	5	41.43	1	41.85	41.85	4	1,464	0.27%
2022/08/01	1	41.35	1	41.65	41.50	0	1,415	0.00%
2022/07/29	4	40.90	0	0.00	41.05	4	1,405	0.28%
2022/07/27	1	40.95	1	41.65	41.25	0	1,384	0.00%
2022/07/26	0	0.00	1	40.85	40.95	-1	1,344	-0.07%
2022/07/25	2	40.35	2	40.55	40.60	0	1,321	0.00%
2022/07/22	1	42.10	2	42.25	42.25	-1	1,275	-0.08%
2022/07/20	9	41.85	2	42.45	41.60	7	1,229	0.57%
2022/07/19	3	42.23	1	41.75	42.30	2	1,197	0.17%
2022/07/18	1	41.20	0	0.00	41.20	1	1,154	0.09%
2022/07/15	3	40.88	1	40.80	40.80	2	1,135	0.18%
2022/07/13	5	40.40	0	0.00	40.40	5	1,081	0.46%
2022/07/12	4	39.80	0	0.00	39.85	4	1,067	0.37%
2022/07/08	10	40.91	9	40.58	40.75	1	1,023	0.10%
2022/07/07	1	39.85	5	39.10	40.50	-4	848	-0.47%
2022/07/06	1	36.55	0	0.00	37.10	1	725	0.14%
2022/07/05	5	35.75	0	0.00	36.60	5	720	0.69%
2022/06/29	6	37.64	0	0.00	37.65	6	774	0.77%
2022/06/22	1	37.60	0	0.00	37.35	1	875	0.11%
2022/06/20	10	37.48	0	0.00	37.30	10	977	1.02%
2022/06/08	0	39.75	0	0.00	39.75	0	1,076	0.00%
2022/06/06	1	39.00	0	0.00	38.90	1	1,080	0.09%
2022/05/26	0	0.00	0	38.30	38.30	0	1,203	0.00%
2022/05/16	2	37.00	0	0.00	37.20	2	1,381	0.14%
2022/05/13	3	37.22	0	0.00	37.50	3	1,404	0.21%
2022/05/12	5	37.70	0	0.00	37.05	5	1,422	0.35%
2022/05/11	0	0.00	0	37.85	38.00	0	1,424	0.00%
2022/05/09	5.1	38.11	0	0.00	38.15	5.1	1,485	0.34%
2022/05/06	1	39.55	0	0.00	39.70	1	1,484	0.07%
2022/05/05	0	0.00	0	40.75	40.65	0	1,509	0.00%
2022/04/26	8	40.30	0	0.00	40.05	8	1,602	0.50%
2022/04/25	4	40.40	0	0.00	40.40	4	1,604	0.25%
2022/04/21	1	41.55	0	0.00	41.55	1	1,659	0.06%
2022/04/18	1.2	40.93	11	41.37	40.90	-9.8	1,725	-0.57%
2022/04/15	1	41.75	0	0.00	41.65	1	1,736	0.06%
2022/04/06	0	0.00	2	43.20	43.25	-2	2,144	-0.09%
2022/03/31	0	0.00	1	44.20	44.00	-1	2,665	-0.04%
2022/03/30	2	44.48	1	44.30	44.30	1	2,684	0.04%
2022/03/28	0	0.00	6	44.22	44.55	-6	2,753	-0.22%
2022/03/25	0	0.00	10	44.35	44.60	-10	2,776	-0.36%
2022/03/24	12	43.91	1	44.70	44.90	11	2,830	0.39%
2022/03/23	0	0.00	20	43.13	42.95	-20	2,858	-0.70%
2022/03/22	0	43.25	0	0.00	43.25	0	2,929	0.00%
2022/03/21	1	43.35	0	0.00	43.30	1	3,177	0.03%
2022/03/18	1.2	42.87	1	42.95	43.00	0.2	3,259	0.01%
2022/03/10	5	42.70	0	0.00	42.55	5	3,683	0.14%
2022/03/08	1	41.71	0	0.00	41.60	1	3,877	0.03%
2022/03/07	2	43.35	1	43.40	43.10	1	3,916	0.03%
2022/03/04	1	45.00	0	0.00	45.10	1	3,959	0.03%
2022/03/03	0	45.78	0	0.00	45.70	0	3,963	0.00%
2022/03/01	0	0.00	2	45.00	45.10	-2	3,964	-0.05%
2022/02/25	1	44.60	0	0.00	44.05	1	3,957	0.03%
2022/02/24	2	44.15	0	0.00	44.10	2	3,948	0.05%
2022/02/22	0	0.00	2	46.10	46.45	-2	3,944	-0.05%
2022/02/21	1	46.60	0	0.00	47.00	1	3,930	0.03%
2022/02/17	0	0.00	12	46.53	46.80	-12	3,937	-0.30%
2022/02/16	1	46.55	7.2	46.88	47.10	-6.2	3,954	-0.16%
2022/02/15	8	46.89	9	46.74	46.70	-1	3,983	-0.03%
2022/02/14	0	0.00	9	46.15	46.35	-9	4,029	-0.22%
2022/02/11	0	0.00	4	46.70	46.75	-4	4,052	-0.10%
2022/02/10	1	46.00	0	0.00	46.80	1	4,072	0.02%
2022/02/09	1	46.20	2	46.15	46.25	-1	4,071	-0.02%
2022/02/08	6	45.76	9	45.82	45.85	-3	4,115	-0.07%
2022/02/07	2	45.65	5	45.60	45.50	-3	4,121	-0.07%
2022/01/25	0	0.00	1	44.30	44.15	-1	4,134	-0.02%
2022/01/24	0	0.00	1	43.80	45.00	-1	4,127	-0.02%
2022/01/21	1	45.20	3	44.97	45.00	-2	4,114	-0.05%
2022/01/20	6	45.22	0	0.00	45.30	6	4,120	0.15%
2022/01/19	0	0.00	1	45.00	45.10	-1	4,147	-0.02%
2022/01/18	5	44.90	0	0.00	45.05	5	4,157	0.12%
2022/01/17	1	45.10	0	0.00	45.10	1	4,157	0.02%
2022/01/13	0	0.00	2	44.95	44.60	-2	4,109	-0.05%
2022/01/11	20	45.64	0	0.00	44.65	20	4,126	0.48%
2022/01/07	0	0.00	2	45.05	45.45	-2	4,063	-0.05%
2022/01/06	0	0.00	19	45.50	46.05	-19	4,001	-0.47%
2022/01/05	0	0.00	1	46.65	46.85	-1	3,927	-0.03%
2022/01/03	1	47.90	3	47.40	47.30	-2	3,834	-0.05%
2021/12/30	3	49.53	13	49.35	48.65	-10	3,768	-0.27%
2021/12/28	2	49.20	2	49.50	49.40	0	3,606	0.00%
2021/12/27	15	49.49	46	49.11	49.10	-31	3,453	-0.90%
2021/12/24	0	0.00	1	46.40	46.45	-1	3,066	-0.03%
2021/12/23	0	0.00	2	46.10	46.35	-2	3,029	-0.07%
2021/12/22	0	0.00	3	46.00	45.80	-3	2,974	-0.10%
2021/12/20	0	0.00	2	46.13	45.85	-2	2,898	-0.07%
2021/12/17	1	45.30	3.1	45.01	45.00	-2.1	2,803	-0.07%
2021/12/16	15	46.16	17	45.89	45.90	-2	2,713	-0.07%
2021/12/15	4	46.08	9.2	45.86	46.20	-5.2	2,596	-0.20%
2021/12/14	0	0.00	5.2	45.40	45.95	-5.2	2,332	-0.22%
2021/12/13	0	0.00	0.1	44.55	44.80	-0.1	2,210	0.00%
2021/12/10	10	44.14	9	44.34	45.00	1	2,094	0.05%
2021/12/09	0	0.00	22	42.85	42.80	-22	1,918	-1.15%
2021/12/07	1	43.15	10	43.30	43.15	-9	1,834	-0.49%
2021/12/06	0	0.00	1	42.85	43.50	-1	1,775	-0.06%
2021/12/03	20	42.01	26	42.84	42.90	-6	1,709	-0.35%
2021/12/02	0	0.00	2	40.53	41.75	-2	1,563	-0.13%
2021/12/01	22	41.02	14	40.79	41.00	8	1,507	0.53%
2021/11/30	0	0.00	1	39.75	39.55	-1	1,439	-0.07%
2021/11/26	1	39.70	1	39.40	39.15	0	1,346	0.00%
2021/11/23	0	0.00	5	40.40	40.05	-5	1,313	-0.38%
2021/11/19	1	39.80	0	0.00	39.80	1	1,282	0.08%
2021/11/18	4	39.81	0	0.00	39.60	4	1,248	0.32%
2021/11/12	3	40.03	2	39.93	40.00	1	1,177	0.08%
2021/11/11	3	40.65	2	40.75	41.15	1	1,117	0.09%
2021/11/10	6	39.68	3	39.25	39.25	3	1,050	0.29%
2021/11/09	21	40.60	18	40.40	40.05	3	1,006	0.30%
2021/11/08	4	41.03	3	40.25	40.25	1	975	0.10%
2021/11/05	13	40.60	18	40.88	40.80	-5	933	-0.54%
2021/11/04	0	0.00	1	39.85	39.90	-1	871	-0.11%
2021/11/03	0.2	39.55	3	39.48	40.15	-2.8	860	-0.33%
2021/11/02	7	39.23	1	39.30	39.05	6	823	0.73%
2021/11/01	1	39.10	0	0.00	39.20	1	798	0.13%
2021/10/29	1	38.75	0	0.00	38.65	1	783	0.13%
2021/10/28	4	39.16	3	38.92	38.85	1	769	0.13%
2021/10/27	1	39.05	1	39.10	39.30	0	741	0.00%
2021/10/26	0	38.30	0	0.00	38.05	0	705	0.00%
2021/10/22	1	37.75	0	0.00	37.80	1	682	0.15%
2021/10/20	1	38.05	1	38.40	38.40	0	679	0.00%
2021/10/19	1	37.05	0.1	37.20	37.20	0.9	648	0.14%
2021/10/12	0	0.00	1	37.50	37.10	-1	684	-0.15%
2021/10/08	0	0.00	1	37.25	37.25	-1	696	-0.14%
2021/10/01	0	0.00	1	36.00	35.40	-1	816	-0.12%
2021/09/15	0.3	35.40	0	0.00	35.45	0.3	1,045	0.02%
2021/09/14	0	0.00	1	35.70	35.75	-1	1,061	-0.09%
2021/09/09	0.2	35.35	0	0.00	35.40	0.2	1,132	0.02%
2021/09/07	6.3	35.50	0	0.00	35.70	6.3	1,191	0.52%
2021/08/23	0	0.00	7	35.97	36.10	-7	1,539	-0.45%
2021/08/19	0.1	36.05	2	35.98	35.65	-1.9	1,573	-0.12%
2021/08/18	6	35.15	0	0.00	36.10	6	1,585	0.38%
2021/08/13	0	0.00	0.2	36.50	36.25	-0.2	1,658	-0.01%
2021/08/12	0	0.00	3	36.30	36.55	-3	1,683	-0.18%
2021/08/11	0	0.00	6	36.56	36.20	-6	1,720	-0.35%
2021/08/10	0	0.00	3	37.13	36.75	-3	1,760	-0.17%
2021/08/09	2	37.20	2	37.70	37.15	0	1,819	0.00%
2021/08/06	0	0.00	1	37.20	37.15	-1	1,861	-0.05%
2021/08/05	1	37.20	1	37.45	37.20	0	1,929	0.00%
2021/08/03	0	0.00	4	37.15	37.70	-4	2,205	-0.18%
2021/08/02	2	37.35	0	0.00	37.35	2	2,251	0.09%
2021/07/30	3	37.93	0	0.00	37.85	3	2,323	0.13%
2021/07/28	1	37.60	2	37.95	37.70	-1	2,546	-0.04%
2021/07/27	0	0.00	2	38.68	38.60	-2	2,760	-0.07%
2021/07/26	0	0.00	1	38.60	38.70	-1	3,011	-0.03%
2021/07/23	5	38.03	6	38.52	38.60	-1	3,458	-0.03%
2021/07/20	1	37.90	0	0.00	37.95	1	4,609	0.02%
2021/07/16	2	38.30	0	0.00	38.35	2	4,899	0.04%
2021/07/15	1	38.50	0	0.00	38.45	1	5,114	0.02%
2021/07/12	1	37.95	0	0.00	38.00	1	5,161	0.02%
2021/07/09	1	38.05	0	0.00	38.15	1	5,188	0.02%
2021/07/08	5	38.18	1	38.05	38.30	4	5,300	0.08%
2021/07/06	2	39.85	0	0.00	39.80	2	5,464	0.04%
2021/07/05	0	0.00	1	40.15	40.30	-1	5,836	-0.02%
2021/07/02	3	39.68	0	0.00	39.65	3	6,078	0.05%
2021/07/01	2	40.40	9	39.96	39.80	-7	6,136	-0.11%
2021/06/28	1	40.25	0	0.00	40.15	1	6,499	0.02%
2021/06/25	0	0.00	2	40.35	40.30	-2	6,595	-0.03%
2021/06/23	2	40.25	2	40.25	39.95	0	6,678	0.00%
2021/06/22	4	39.65	3	39.70	39.60	1	6,746	0.01%
2021/06/21	4	39.95	10	40.47	39.80	-6	6,742	-0.09%
2021/06/18	3	41.30	0	0.00	40.85	3	6,749	0.04%
2021/06/17	2	41.08	6	41.23	41.25	-4	6,797	-0.06%
2021/06/16	14	41.84	0	0.00	41.00	14	6,829	0.20%
2021/06/15	0	0.00	3	41.30	41.45	-3	6,814	-0.04%
2021/06/11	1	40.10	0	0.00	39.95	1	6,807	0.01%
2021/06/10	2	39.90	4	40.00	40.05	-2	6,831	-0.03%
2021/06/09	0	0.00	2	39.65	39.50	-2	6,842	-0.03%
2021/06/08	2	39.90	0	0.00	39.95	2	6,847	0.03%
2021/06/07	2	40.50	0	0.00	40.30	2	6,854	0.03%
2021/06/04	1	40.35	0	0.00	40.20	1	6,848	0.01%
2021/06/03	10	41.10	0	0.00	41.05	10	6,836	0.15%
2021/06/02	1	41.40	4	42.00	41.50	-3	6,834	-0.04%
2021/06/01	0.1	42.00	8	42.94	42.95	-7.9	6,761	-0.12%
2021/05/27	3	39.93	6	40.04	40.00	-3	6,728	-0.04%
2021/05/25	1	40.65	4	40.88	40.25	-3	6,811	-0.04%
2021/05/21	2	39.00	2	39.30	39.70	0	7,218	0.00%
2021/05/20	0	0.00	1	38.85	38.05	-1	7,219	-0.01%
2021/05/19	3	38.72	4	39.08	39.15	-1	7,246	-0.01%
2021/05/18	5	38.81	3.2	38.68	39.35	1.9	7,226	0.03%
2021/05/17	3	36.15	5	37.79	36.00	-2	7,207	-0.03%
2021/05/14	2	38.85	2	39.30	38.50	0	7,172	0.00%
2021/05/13	5	39.04	4	37.23	38.70	1	7,120	0.01%
2021/05/12	7	39.09	4	38.68	38.80	3	7,061	0.04%
2021/05/11	11	41.75	11	42.27	41.50	0	6,932	0.00%
2021/05/10	5	45.14	14	45.11	44.95	-9	6,810	-0.13%
2021/05/07	30	45.40	29	46.07	46.15	1	6,793	0.01%
2021/05/06	25	44.93	23	44.63	45.45	2	6,772	0.03%
2021/05/05	13	46.25	5	47.34	45.85	8	6,641	0.12%
2021/05/04	68	48.18	5.5	48.93	46.90	62.5	6,655	0.94%
2021/05/03	19	52.50	4.1	52.54	50.60	14.9	6,480	0.23%
2021/04/29	47.2	53.48	91	54.22	54.00	-43.9	6,268	-0.70%
2021/04/28	53	51.38	15	51.71	51.50	38	5,914	0.64%
2021/04/27	87.5	52.44	114	52.12	52.90	-26.5	5,973	-0.44%	大賣/
2021/04/26	29	50.11	57	50.83	51.30	-28	5,286	-0.53%
2021/04/23	13	46.68	1	46.80	46.70	12	5,025	0.24%
2021/04/22	47	47.62	21	47.18	47.40	26	4,985	0.52%
2021/04/21	15	45.36	8	47.36	48.10	7	4,755	0.15%
2021/04/20	7	45.06	0	0.00	45.15	7	4,552	0.15%
2021/04/19	21	44.76	1	45.15	45.00	20	4,541	0.44%
2021/04/16	1	45.30	0	0.00	45.45	1	4,530	0.02%
2021/04/15	2	44.95	0	0.00	45.65	2	4,546	0.04%
2021/04/14	43.1	44.61	3	44.13	44.60	40.1	4,524	0.89%
2021/04/13	24.2	46.84	1	47.30	45.70	23.2	4,463	0.52%
2021/04/12	30	47.52	6	47.83	47.85	24	4,439	0.54%
2021/04/09	27	47.70	18.1	47.23	47.00	8.9	4,321	0.21%
2021/04/08	19	45.67	69	46.87	47.95	-50	3,936	-1.27%
2021/04/07	1	42.10	14	42.19	43.60	-13	3,677	-0.35%
2021/04/06	6	42.81	3	42.70	42.60	3	3,617	0.08%
2021/04/01	9.2	44.33	24	44.59	43.00	-14.8	3,565	-0.42%
2021/03/31	5	41.55	14	42.04	42.60	-9	3,299	-0.27%
2021/03/30	24	42.00	7	41.94	41.90	17	3,258	0.52%
2021/03/29	2	41.20	2	41.45	41.50	0	3,283	0.00%
2021/03/25	2	40.68	4	41.00	40.65	-2	3,407	-0.06%
2021/03/24	4	39.90	0	0.00	39.90	4	3,341	0.12%
2021/03/23	4	40.01	5	40.10	40.10	-1	3,351	-0.03%
2021/03/22	0	0.00	1	41.20	40.85	-1	3,334	-0.03%
2021/03/19	1	40.95	2	40.38	40.75	-1	3,311	-0.03%
2021/03/17	0	0.00	5	40.20	40.15	-5	3,410	-0.15%
2021/03/15	0	39.75	0	0.00	39.60	0	3,779	0.00%
2021/03/12	5	39.20	0	0.00	39.60	5	3,782	0.13%
2021/03/11	0	0.00	5	39.15	39.20	-5	3,802	-0.13%
2021/03/10	7	38.88	0	0.00	38.80	7	3,820	0.18%
2021/03/09	2	38.75	0	0.00	38.85	2	3,828	0.05%
2021/03/05	15	38.64	0	0.00	38.50	15	3,848	0.39%
2021/03/04	14	38.97	0	0.00	38.80	14	3,866	0.36%
2021/03/03	18	39.13	0	0.00	39.15	18	3,868	0.47%
2021/03/02	1	39.00	5	39.20	39.20	-4	3,861	-0.10%
2021/02/26	3	39.83	1	40.10	40.35	2	3,836	0.05%
2021/02/25	7	40.45	2	40.60	40.25	5	3,854	0.13%
2021/02/24	23	41.85	12	41.35	40.65	11	3,851	0.29%
2021/02/23	19	42.26	5	41.70	43.50	14	3,745	0.37%
2021/02/22	7	39.32	10	39.50	39.55	-3	3,669	-0.08%
2021/02/18	1	38.35	0	0.00	38.45	1	3,809	0.03%
2021/02/05	2	38.45	17	37.99	38.05	-15	3,832	-0.39%
2021/02/02	3	38.00	0	0.00	38.00	3	4,051	0.07%
2021/01/29	1	38.35	0	0.00	38.35	1	4,041	0.02%
2021/01/28	2	39.53	0	0.00	39.05	2	4,029	0.05%
2021/01/26	6	40.10	9	39.95	39.40	-3	3,960	-0.08%
2021/01/22	3	39.90	7	39.43	39.85	-4	3,840	-0.10%
2021/01/21	0	0.00	3	40.02	39.95	-3	3,807	-0.08%
2021/01/20	8	39.91	4	39.85	39.00	4	3,713	0.11%
2021/01/19	4	38.25	4	38.45	39.00	0	3,502	0.00%
2021/01/15	5	38.00	10	37.85	37.60	-5	3,453	-0.14%
2021/01/14	4	38.25	4	38.35	38.25	0	3,435	0.00%
2021/01/12	1	37.55	0	0.00	37.60	1	3,429	0.03%
2021/01/11	0	0.00	1	38.35	38.05	-1	3,405	-0.03%
2021/01/08	2	38.50	0	0.00	38.65	2	3,397	0.06%
2021/01/07	5	39.19	21	39.12	39.35	-16	3,387	-0.47%
2021/01/06	2	39.60	0	0.00	39.10	2	3,407	0.06%
2021/01/05	0	0.00	3	39.48	39.95	-3	3,387	-0.09%
2020/12/31	1	39.00	0	0.00	38.90	1	3,376	0.03%
2020/12/24	0	0.00	1	39.35	38.85	-1	3,353	-0.03%
2020/12/23	3	38.75	3	39.05	39.05	0	3,336	0.00%
2020/12/22	8	39.56	4	40.56	37.60	4	3,260	0.12%
2020/12/16	0	0.00	3	39.27	39.45	-3	3,197	-0.09%
2020/12/15	3	39.90	2	39.70	39.00	1	3,211	0.03%
2020/12/14	2	40.20	2	40.35	40.20	0	3,235	0.00%
2020/12/11	1	40.70	15	41.25	39.70	-14	3,239	-0.43%
2020/12/10	26	41.10	27	40.60	41.50	-1	3,150	-0.03%
2020/12/09	4	40.08	5	39.68	40.25	-1	2,888	-0.03%
2020/12/08	0	0.00	3	38.25	37.95	-3	2,914	-0.10%
2020/12/07	1	38.40	2	38.35	38.25	-1	2,954	-0.03%
2020/12/04	5	38.80	0	0.00	38.85	5	3,010	0.17%
2020/12/03	1	38.65	0	0.00	38.55	1	3,028	0.03%
2020/12/01	2	39.00	3	38.78	38.80	-1	3,166	-0.03%
2020/11/30	2	39.20	0	0.00	39.50	2	3,244	0.06%
2020/11/27	0	0.00	1	39.15	38.75	-1	3,330	-0.03%
2020/11/26	1	38.50	0	0.00	38.60	1	3,480	0.03%
2020/11/25	2	38.95	0	0.00	38.50	2	3,684	0.05%
2020/11/24	0	0.00	3	38.65	38.45	-3	3,766	-0.08%
2020/11/23	1	39.50	5	39.26	38.80	-4	3,884	-0.10%
2020/11/20	17	40.05	17	38.84	39.45	0	4,026	0.00%
2020/11/19	13	38.12	48	39.14	39.55	-35	4,407	-0.79%
2020/11/18	12	37.76	12	37.91	38.00	0	4,841	0.00%
2020/11/17	51	36.60	13	36.00	36.10	38	5,086	0.75%
2020/11/16	0	0.00	15	37.75	37.65	-15	5,514	-0.27%
2020/11/13	9	37.80	0	0.00	38.00	9	5,769	0.16%
2020/11/12	34	38.56	40	38.39	38.20	-6	5,849	-0.10%
2020/11/10	1	37.50	4	37.89	37.20	-3	5,700	-0.05%
2020/11/05	0	0.00	1	37.00	37.00	-1	5,730	-0.02%
2020/10/30	0	0.00	1	36.20	36.05	-1	5,884	-0.02%
2020/10/28	1	36.75	0	0.00	36.70	1	6,240	0.02%
2020/10/21	17	36.65	16	37.06	36.70	1	6,370	0.02%
2020/10/19	0	0.00	1	36.50	36.60	-1	6,402	-0.02%
2020/10/16	3	36.27	0	0.00	36.00	3	6,449	0.05%
2020/10/15	1	36.85	7	37.28	36.70	-6	6,454	-0.09%
2020/10/14	2	38.35	0	0.00	37.75	2	6,469	0.03%
2020/10/13	0	0.00	2	37.83	38.00	-2	6,484	-0.03%
2020/10/12	2	36.53	0	0.00	36.45	2	6,496	0.03%
2020/10/08	33	37.61	21	37.54	37.00	12	6,540	0.18%
2020/10/06	1	37.20	0	0.00	36.65	1	6,614	0.02%
2020/09/30	0	0.00	2	36.80	37.00	-2	6,836	-0.03%
2020/09/28	0	0.00	3	35.98	36.15	-3	6,934	-0.04%
2020/09/25	8	36.53	5	35.98	35.05	3	6,999	0.04%
2020/09/24	1	37.00	0	0.00	36.50	1	7,014	0.01%
2020/09/23	8	38.11	7	37.45	37.45	1	7,053	0.01%
2020/09/22	8	38.25	8	37.52	38.25	0	7,063	0.00%
2020/09/21	12	38.61	8	38.28	37.95	4	7,059	0.06%
2020/09/18	5	38.95	9	38.75	38.75	-4	7,118	-0.06%
2020/09/17	18	38.44	3	38.55	38.55	15	7,215	0.21%
2020/09/16	4	39.09	0	0.00	39.00	4	7,713	0.05%
2020/09/15	5	39.90	12	39.45	39.45	-7	7,729	-0.09%
2020/09/14	0	0.00	1	39.75	39.85	-1	7,713	-0.01%
2020/09/11	25	40.28	6	40.02	39.30	19	7,851	0.24%
2020/09/10	5	40.85	5	40.50	40.45	0	7,835	0.00%
2020/09/09	9	39.96	11	39.98	40.00	-2	8,010	-0.02%
2020/09/08	7	41.00	14	40.70	40.95	-7	8,363	-0.08%
2020/09/07	14	40.38	2	41.15	40.00	12	8,563	0.14%
2020/09/04	0	0.00	6	41.48	41.60	-6	9,341	-0.06%
2020/09/03	21	42.21	10	41.66	41.65	11	9,317	0.12%
2020/09/02	11	42.85	6	43.00	43.00	5	9,204	0.05%
2020/09/01	19	42.94	12	42.48	42.45	7	9,089	0.08%
2020/08/31	19	42.75	22	42.62	43.90	-3	8,929	-0.03%
2020/08/28	13	41.76	21	41.32	41.00	-8	8,733	-0.09%
2020/08/27	8	43.18	6	42.82	42.80	2	8,647	0.02%
2020/08/26	19	43.50	38	43.11	43.50	-19	8,502	-0.22%
2020/08/25	45	42.45	39	42.56	43.10	6	8,357	0.07%
2020/08/24	36	41.99	20	42.12	42.95	16	7,871	0.20%
2020/08/21	21	38.41	30.7	38.01	39.05	-9.7	7,301	-0.13%
2020/08/20	33	36.48	23	36.31	35.50	10	6,979	0.14%
2020/08/19	2	34.85	3	36.00	36.05	-1	6,532	-0.02%
2020/08/18	0	0.00	15	34.10	34.65	-15	6,278	-0.24%
2020/08/17	0	0.00	1	33.90	33.45	-1	6,175	-0.02%
2020/08/14	10	33.20	4	33.35	33.20	6	6,181	0.10%
2020/08/13	3	33.32	0	0.00	33.20	3	6,184	0.05%
2020/08/12	2	32.90	1	33.70	33.80	1	6,205	0.02%
2020/08/11	4	33.83	2	33.65	33.50	2	6,195	0.03%
2020/08/10	4	34.55	11	34.26	34.60	-7	6,221	-0.11%
2020/08/07	0	0.00	1	34.65	34.70	-1	6,292	-0.02%
2020/08/06	0	0.00	1	35.35	34.65	-1	6,272	-0.02%
2020/08/05	2	35.28	1	35.40	35.30	1	6,262	0.02%
2020/08/04	2	35.73	4	36.09	35.85	-2	6,249	-0.03%
2020/08/03	0	0.00	3	36.00	36.00	-3	6,015	-0.05%
2020/07/29	1	31.90	5	31.69	31.95	-4	6,089	-0.07%
2020/07/28	0	0.00	5	31.05	30.20	-5	6,121	-0.08%
2020/07/27	0	0.00	1	32.15	31.50	-1	6,178	-0.02%
2020/07/24	0	0.00	1	33.50	32.65	-1	6,503	-0.02%
2020/07/23	10	33.95	0	0.00	33.90	10	6,700	0.15%
2020/07/22	0	0.00	45	33.87	34.05	-45	6,698	-0.67%
2020/07/21	3	33.48	2	33.20	33.20	1	6,661	0.02%
2020/07/17	2	32.00	3	32.18	32.20	-1	6,611	-0.02%
2020/07/16	4	33.78	0	0.00	33.45	4	6,587	0.06%
2020/07/15	1	35.35	17	35.65	35.35	-16	6,546	-0.24%
2020/07/14	1	35.80	2	35.90	35.85	-1	6,506	-0.02%
2020/07/13	1	35.85	4	35.60	35.75	-3	6,478	-0.05%
2020/07/10	20	34.87	4	34.91	34.70	16	6,414	0.25%
2020/07/09	31	35.65	14	35.73	35.65	17	6,335	0.27%
2020/07/08	9	34.83	1	34.80	34.75	8	6,228	0.13%
2020/07/06	3	34.77	23	34.81	34.90	-20	6,274	-0.32%
2020/07/03	0	0.00	45	34.65	34.50	-45	6,281	-0.72%
2020/07/02	2	33.93	2	33.83	34.15	0	6,238	0.00%
2020/07/01	20	33.86	1	34.30	33.75	19	6,197	0.31%
2020/06/30	1	33.80	0	0.00	33.95	1	6,164	0.02%
2020/06/29	1	33.75	4	34.74	33.75	-3	6,150	-0.05%
2020/06/24	30	33.70	6	33.61	33.60	24	6,046	0.40%
2020/06/23	15	34.72	17	34.52	34.50	-2	5,946	-0.03%
2020/06/22	2	33.70	1	33.70	33.70	1	5,400	0.02%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	6	27.20	48	27.12	27.90	-42	5,373	-0.78%
2020/06/17	3	26.07	43	26.10	26.25	-40	5,211	-0.77%
2020/06/16	52	25.16	29	25.70	25.60	23	5,102	0.45%
2020/06/15	70	24.40	73	24.14	24.00	-3	4,913	-0.06%
2020/06/12	61	26.37	38	26.44	26.30	23	4,498	0.51%
2020/06/11	86	25.80	100	26.89	27.30	-14	4,282	-0.33%
2020/06/10	8	26.05	0	0.00	26.05	8	3,449	0.23%
2020/06/09	0	0.00	11	28.90	28.90	-11	3,458	-0.32%
2020/06/08	3	32.10	0	0.00	32.10	3	3,506	0.09%
2020/06/05	0	0.00	3	35.78	35.65	-3	3,510	-0.09%
2020/06/04	3	35.68	2	35.70	35.50	1	3,538	0.03%
2020/06/03	2	35.93	2	36.03	35.65	0	3,550	0.00%
2020/06/02	1	35.55	0	0.00	35.20	1	3,510	0.03%
2020/06/01	1	36.00	0	0.00	35.85	1	3,489	0.03%
2020/05/29	1	36.80	2	34.95	36.80	-1	3,433	-0.03%
2020/05/28	5	34.89	2	35.43	34.50	3	3,414	0.09%
2020/05/27	13	35.42	15	35.34	35.05	-2	3,406	-0.06%
2020/05/26	16	36.14	2	36.00	35.45	14	3,419	0.41%
2020/05/25	1	34.05	1	34.20	34.65	0	3,318	0.00%
2020/05/21	7	34.45	1	35.25	34.95	6	3,311	0.18%
2020/05/20	1	33.95	0	0.00	34.30	1	3,294	0.03%
2020/05/19	4	33.76	6	34.28	34.00	-2	3,292	-0.06%
2020/05/18	6	34.07	0	0.00	33.85	6	3,268	0.18%
2020/05/15	3	34.70	2	35.05	34.70	1	3,301	0.03%
2020/05/14	16	35.65	77	35.84	35.10	-61	3,294	-1.85%
2020/05/13	5	34.59	2	34.60	34.75	3	3,204	0.09%
2020/05/12	1	34.75	33	35.09	34.85	-32	3,219	-0.99%
2020/05/11	34	34.65	5	34.87	34.50	29	3,219	0.90%
2020/05/08	2	35.70	3	35.45	35.35	-1	3,171	-0.03%
2020/05/07	3	36.10	0	0.00	35.60	3	3,152	0.10%
2020/05/06	20	35.93	17	36.52	35.40	3	3,159	0.09%
2020/05/05	4	35.54	2	35.43	36.10	2	3,052	0.07%
2020/05/04	25	34.77	0	0.00	35.55	25	3,019	0.83%
2020/04/30	18	35.62	5	35.60	35.35	13	2,980	0.44%
2020/04/29	48	36.89	16	37.08	36.20	32	2,924	1.09%
2020/04/28	24	32.73	16	34.35	35.00	8	2,631	0.30%
2020/04/27	20	31.70	5	31.90	31.85	15	2,476	0.61%
2020/04/23	6	31.73	0	0.00	31.60	6	2,544	0.24%
2020/04/22	1	30.10	26	31.48	31.85	-25	2,628	-0.95%
2020/04/21	2	31.03	2	32.25	30.90	0	2,898	0.00%
2020/04/17	6	32.08	5	32.00	31.80	1	3,058	0.03%
2020/04/16	1	31.65	6	32.37	32.45	-5	3,128	-0.16%
2020/04/15	5	31.79	1	31.80	31.80	4	3,308	0.12%
2020/04/14	10	31.65	1	31.90	31.70	9	3,747	0.24%
2020/04/13	25	31.91	2	31.95	31.70	23	3,740	0.61%
2020/04/10	4	30.83	1	31.20	31.45	3	3,713	0.08%
2020/04/09	2	32.15	4	31.94	30.80	-2	3,728	-0.05%
2020/04/08	3	30.60	1	30.65	30.30	2	3,630	0.06%
2020/04/07	1	28.50	10	28.48	28.75	-9	3,574	-0.25%
2020/04/06	3	27.65	1	27.90	28.00	2	3,616	0.06%
2020/03/30	1	25.40	1	26.10	26.80	0	3,795	0.00%
2020/03/27	1	26.30	1	26.10	25.60	0	3,776	0.00%
2020/03/26	1	24.90	1	25.45	25.50	0	3,773	0.00%
2020/03/25	2	25.75	15	25.52	25.20	-13	3,773	-0.34%
2020/03/24	1	24.75	1	25.00	24.80	0	3,748	0.00%
2020/03/19	0	0.00	3	22.48	21.20	-3	3,730	-0.08%
2020/03/18	1	23.70	2	23.60	23.45	-1	3,724	-0.03%
2020/03/17	1	22.95	1	22.55	22.65	0	3,725	0.00%
2020/03/16	2	24.55	1	23.90	23.90	1	3,760	0.03%
2020/03/13	4	24.31	1	25.20	25.20	3	3,744	0.08%
2020/03/12	7	27.41	1	27.20	26.95	6	3,699	0.16%
2020/03/11	0	0.00	1	30.25	29.60	-1	3,667	-0.03%
2020/03/10	11	28.99	41	28.90	29.70	-30	3,673	-0.82%
2020/03/09	3	30.33	72	30.98	30.00	-69	3,644	-1.89%
2020/03/05	0	0.00	2	31.85	31.80	-2	3,723	-0.05%
2020/03/04	1	31.45	0	0.00	31.20	1	3,785	0.03%
2020/03/03	4	31.64	0	0.00	31.50	4	3,863	0.10%
2020/03/02	0	0.00	1	30.50	30.80	-1	3,909	-0.03%
2020/02/27	3	31.80	1	31.30	31.20	2	3,990	0.05%
2020/02/25	2	32.68	2	32.50	32.60	0	4,004	0.00%
2020/02/24	0	0.00	2	33.50	33.05	-2	3,996	-0.05%
2020/02/21	1	33.35	1	33.70	33.45	0	3,986	0.00%
2020/02/20	2	33.40	2	33.35	33.20	0	3,980	0.00%
2020/02/19	1	33.45	1	33.60	33.10	0	3,974	0.00%
2020/02/18	4	33.58	12	33.95	33.30	-8	3,980	-0.20%
2020/02/17	9	33.42	5	33.75	33.70	4	3,981	0.10%
2020/02/13	1	33.05	1	32.35	32.35	0	4,016	0.00%
2020/02/12	4	32.51	1	32.65	32.65	3	4,070	0.07%
2020/02/10	0	0.00	1	31.55	31.50	-1	4,063	-0.02%
2020/02/07	2	32.70	1	32.00	32.00	1	4,079	0.02%
2020/02/05	1	33.30	1	32.80	32.60	0	4,111	0.00%
2020/02/04	3	32.62	0	0.00	32.60	3	4,123	0.07%
2020/02/03	2	31.85	1	32.85	32.65	1	4,226	0.02%
2020/01/31	0	0.00	2	32.75	33.25	-2	4,260	-0.05%
2020/01/30	5	31.59	1	32.00	31.25	4	4,379	0.09%
2020/01/20	4	34.63	0	0.00	34.70	4	4,417	0.09%
2020/01/17	11	35.03	10	35.00	35.00	1	4,515	0.02%
2020/01/16	8	35.44	9	35.45	35.60	-1	4,855	-0.02%
2020/01/15	10	35.36	4	34.74	34.70	6	5,171	0.12%
2020/01/14	1	32.85	1	32.80	33.40	0	5,076	0.00%
2020/01/13	3	32.13	6	31.89	32.20	-3	5,014	-0.06%
2020/01/10	13	30.38	1	31.00	30.50	12	4,919	0.24%
2020/01/09	119	30.43	2	30.68	30.45	117	4,821	2.43%	大買/鉅額交易
2020/01/08	22	30.05	17	30.57	30.00	5	4,622	0.11%
2020/01/07	1	32.95	1	32.95	32.95	0	4,187	0.00%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	10	40.75	11	41.18	40.65	-1	4,180	-0.02%
2020/01/02	0	0.00	6	41.60	41.75	-6	4,145	-0.14%
2019/12/31	1	42.00	0	0.00	41.55	1	4,125	0.02%
2019/12/30	18	42.15	6	42.18	42.20	12	4,130	0.29%
2019/12/27	21	42.29	13.1	42.50	42.65	7.9	4,072	0.19%
2019/12/25	0	0.00	1	40.30	40.00	-1	3,891	-0.03%
2019/12/23	1	40.50	0	0.00	40.95	1	3,939	0.03%
2019/12/13	1	39.65	1	39.75	39.70	0	4,096	0.00%
2019/12/12	1	41.25	4	40.75	40.65	-3	4,091	-0.07%
2019/12/11	6	41.50	4	41.48	41.55	2	4,140	0.05%
2019/12/10	3	41.15	0	0.00	40.90	3	4,127	0.07%
2019/12/05	0	0.00	1	40.85	40.75	-1	4,350	-0.02%
2019/12/03	2	40.00	0	0.00	40.05	2	4,836	0.04%
2019/12/02	1	40.25	2	39.65	40.55	-1	4,846	-0.02%
2019/11/29	0	0.00	3	41.23	41.30	-3	4,825	-0.06%
2019/11/28	4	41.09	2	41.40	41.15	2	4,805	0.04%
2019/11/27	2	40.33	4	40.11	40.40	-2	4,805	-0.04%
2019/11/26	9	39.65	3	40.32	40.40	6	4,781	0.13%
2019/11/25	2	39.10	0	0.00	39.30	2	4,726	0.04%
2019/11/22	2	38.50	1	38.50	38.45	1	4,748	0.02%
2019/11/20	0	0.00	5	38.10	38.10	-5	4,817	-0.10%
2019/11/19	4	38.70	0	0.00	38.35	4	4,941	0.08%
2019/11/15	0	0.00	3	38.65	38.50	-3	5,139	-0.06%
2019/11/14	2	39.00	4	39.35	39.00	-2	5,153	-0.04%
2019/11/13	0	0.00	2	39.45	39.50	-2	5,170	-0.04%
2019/11/12	2	39.10	2	38.75	38.95	0	5,152	0.00%
2019/11/11	0	0.00	3	38.52	38.45	-3	5,165	-0.06%
2019/11/08	7	37.49	0	0.00	37.70	7	5,118	0.14%
2019/11/07	0	0.00	1	36.70	37.00	-1	5,154	-0.02%
2019/11/06	1	36.60	0	0.00	36.60	1	5,201	0.02%
2019/11/04	1	37.85	0	0.00	37.45	1	5,350	0.02%
2019/11/01	7	37.50	7	37.47	37.50	0	5,445	0.00%
2019/10/31	5	37.63	4	37.29	37.80	1	5,524	0.02%
2019/10/30	7	36.12	4	36.70	36.30	3	5,454	0.06%
2019/10/29	3	36.63	2	38.95	36.80	1	5,455	0.02%
2019/10/28	10	39.36	0	0.00	39.00	10	5,473	0.18%
2019/10/25	7	40.14	9	40.00	39.65	-2	5,471	-0.04%
2019/10/24	15	39.95	24	39.80	41.05	-9	5,478	-0.16%
2019/10/23	12	42.84	40	42.53	41.40	-28	5,367	-0.52%
2019/10/22	2	45.13	22	45.04	46.00	-20	5,026	-0.40%
2019/10/21	4	43.44	2	43.23	43.85	2	4,938	0.04%
2019/10/18	2	42.90	1	43.20	43.00	1	5,052	0.02%
2019/10/16	3	42.50	0	0.00	42.35	3	5,257	0.06%
2019/10/15	1	43.00	1	43.10	42.95	0	5,417	0.00%
2019/10/14	1	42.80	2	42.85	42.40	-1	5,622	-0.02%
2019/10/09	1	42.30	0	0.00	42.25	1	6,022	0.02%
2019/10/08	1	43.20	1	43.55	43.15	0	6,202	0.00%
2019/10/07	1	43.00	0	0.00	43.10	1	6,422	0.02%
2019/10/04	6	43.00	0	0.00	43.05	6	6,461	0.09%
2019/10/02	2	43.55	2	43.33	43.75	0	6,527	0.00%
2019/10/01	2	42.55	1	42.80	42.45	1	6,582	0.02%
2019/09/27	2	42.78	3	42.10	42.00	-1	6,642	-0.02%
2019/09/26	2	43.65	1	43.80	43.35	1	6,647	0.02%
2019/09/25	1	43.35	0	0.00	43.50	1	6,703	0.01%
2019/09/24	9	44.14	9	44.12	44.15	0	6,830	0.00%
2019/09/23	12	44.69	6	44.39	44.25	6	6,855	0.09%
2019/09/20	1	43.25	0	0.00	43.70	1	6,881	0.01%
2019/09/19	13	43.83	7	43.71	43.60	6	6,915	0.09%
2019/09/18	10	43.84	7	44.39	43.55	3	7,006	0.04%
2019/09/17	1	45.30	0	0.00	44.90	1	7,016	0.01%
2019/09/16	6	45.55	4	45.63	45.45	2	7,356	0.03%
2019/09/12	1	45.00	2	45.48	45.20	-1	7,546	-0.01%
2019/09/11	9	44.79	1	45.00	44.45	8	7,626	0.10%
2019/09/10	2	46.58	1	46.65	46.55	1	7,663	0.01%
2019/09/09	2	47.15	15	47.39	47.45	-13	7,696	-0.17%
2019/09/06	5	46.99	0	0.00	46.40	5	7,652	0.07%
2019/09/05	18	46.95	31	47.52	46.90	-13	7,579	-0.17%
2019/09/04	2	44.40	1	44.90	44.65	1	7,246	0.01%
2019/09/03	3	44.92	1	45.35	44.15	2	7,304	0.03%
2019/09/02	3	43.60	1	43.90	44.65	2	7,324	0.03%
2019/08/30	4	44.73	7	44.94	43.85	-3	7,329	-0.04%
2019/08/29	0	0.00	3	43.85	43.95	-3	7,358	-0.04%
2019/08/28	2	43.68	1	43.90	43.55	1	7,402	0.01%
2019/08/27	0	0.00	61	43.56	43.95	-61	7,480	-0.82%
2019/08/26	3	42.95	4	42.85	42.85	-1	7,664	-0.01%
2019/08/23	1	44.10	1	44.10	44.10	0	7,698	0.00%
2019/08/22	9	44.73	4	44.75	43.65	5	7,756	0.06%
2019/08/21	3	44.87	3	44.68	44.70	0	7,866	0.00%
2019/08/20	24	43.86	18	44.20	44.00	6	7,865	0.08%
2019/08/19	5	43.05	8	42.97	42.95	-3	7,868	-0.04%
2019/08/16	2	42.58	4	42.65	42.40	-2	7,938	-0.03%
2019/08/15	4	41.01	4	41.45	41.55	0	7,967	0.00%
2019/08/14	6	42.37	4	42.74	41.60	2	8,171	0.02%
2019/08/13	21	41.60	4	41.58	41.60	17	8,439	0.20%
2019/08/12	4	42.43	2	42.80	42.45	2	8,650	0.02%
2019/08/08	1	42.10	7	41.88	42.10	-6	8,804	-0.07%
2019/08/07	16	41.10	6	41.20	40.80	10	9,146	0.11%
2019/08/06	50	39.90	3	39.83	40.25	47	9,373	0.50%
2019/08/05	18	41.14	11	40.57	40.75	7	9,511	0.07%
2019/08/02	9	43.37	0	0.00	42.80	9	9,501	0.09%
2019/08/01	4	45.90	4	45.75	45.50	0	9,520	0.00%
2019/07/31	7	45.68	0	0.00	46.40	7	9,604	0.07%
2019/07/30	9	46.09	28	45.97	45.90	-19	9,658	-0.20%
2019/07/29	14	48.62	0	0.00	48.60	14	9,590	0.15%
2019/07/26	8	48.91	10	48.86	49.15	-2	9,597	-0.02%
2019/07/25	9	48.84	6	48.90	48.70	3	9,792	0.03%
2019/07/24	5	47.05	0	0.00	47.10	5	9,714	0.05%
2019/07/23	26	47.64	10	47.00	46.65	16	9,926	0.16%
2019/07/22	5	47.57	10	47.84	47.95	-5	9,989	-0.05%
2019/07/19	2	46.45	0	0.00	46.00	2	9,961	0.02%
2019/07/18	3	46.83	0	0.00	46.10	3	10,043	0.03%
2019/07/17	4	48.71	4	47.99	48.45	0	10,097	0.00%
2019/07/16	7	49.01	4	49.33	48.40	3	10,083	0.03%
2019/07/15	18	48.20	24	47.78	50.30	-6	10,169	-0.06%
2019/07/12	38	45.96	53	45.94	45.80	-15	10,249	-0.15%
2019/07/11	14	44.91	8	45.13	45.15	6	10,490	0.06%
2019/07/10	6	43.28	6	43.32	43.35	0	10,518	0.00%
2019/07/09	12	44.22	12	42.90	42.95	0	10,867	0.00%
2019/07/08	8	44.44	11	44.10	44.15	-3	11,239	-0.03%
2019/07/05	14	45.04	5	44.90	44.70	9	11,626	0.08%
2019/07/04	7	44.73	9	44.61	44.40	-2	11,689	-0.02%
2019/07/03	5	44.80	5	44.44	44.35	0	11,692	0.00%
2019/07/02	4	44.48	0	0.00	44.50	4	11,736	0.03%
2019/07/01	10	45.25	3	45.22	44.85	7	11,777	0.06%
2019/06/28	0	0.00	3	43.90	44.05	-3	11,683	-0.03%
2019/06/27	5	44.35	0	0.00	43.80	5	11,795	0.04%
2019/06/26	3	43.65	3	43.80	43.80	0	12,025	0.00%
2019/06/25	26	44.29	3	43.60	43.60	23	12,042	0.19%
2019/06/24	17	43.86	5	43.85	43.85	12	11,977	0.10%
2019/06/21	7	45.45	12	45.85	44.20	-5	11,959	-0.04%
2019/06/20	4	42.59	39	44.17	44.70	-35	11,764	-0.30%
2019/06/19	3	40.55	2	41.30	41.20	1	11,551	0.01%
2019/06/18	1	39.80	0	0.00	39.45	1	11,472	0.01%
2019/06/17	3	41.40	3	40.43	40.45	0	11,408	0.00%
2019/06/14	1	42.45	1	43.00	41.70	0	11,385	0.00%
2019/06/13	7	42.81	1	43.25	42.50	6	11,401	0.05%
2019/06/12	2	42.85	1	43.05	42.50	1	11,506	0.01%
2019/06/11	8	42.71	2	42.60	42.20	6	11,842	0.05%
2019/06/10	8	43.11	4	42.90	43.50	4	11,953	0.03%
2019/06/06	3	41.90	1	42.60	41.35	2	12,041	0.02%
2019/06/05	2	43.00	1	43.80	42.40	1	12,111	0.01%
2019/06/04	2	42.80	4	42.98	42.40	-2	12,182	-0.02%
2019/06/03	12	42.66	14	42.75	43.50	-2	12,301	-0.02%
2019/05/31	5	42.12	7	42.93	42.80	-2	12,515	-0.02%
2019/05/30	6	40.71	15	40.90	40.85	-9	12,530	-0.07%
2019/05/29	11	40.25	1	40.05	40.10	10	12,587	0.08%
2019/05/28	10	41.15	8	41.62	41.15	2	12,585	0.02%
2019/05/27	1	40.50	1	39.45	39.80	0	12,481	0.00%
2019/05/24	1	41.00	1	41.20	40.60	0	12,513	0.00%
2019/05/23	1	40.30	0	0.00	41.05	1	12,541	0.01%
2019/05/22	4	42.16	3	42.17	41.95	1	12,597	0.01%
2019/05/21	24	42.74	23	42.18	43.20	1	12,584	0.01%
2019/05/20	14	42.05	16	42.74	41.25	-2	12,428	-0.02%
2019/05/17	9	45.56	23	46.40	44.00	-14	12,155	-0.12%
2019/05/16	8	49.51	16	49.85	47.60	-8	11,976	-0.07%
2019/05/15	14	50.66	6	50.27	49.85	8	11,898	0.07%
2019/05/14	35	50.40	27	48.74	52.40	8	11,712	0.07%
2019/05/13	12	47.84	14	48.16	49.05	-2	11,985	-0.02%
2019/05/10	2	50.70	4	51.20	51.40	-2	11,760	-0.02%
2019/05/09	3	52.20	5	51.82	52.40	-2	11,801	-0.02%
2019/05/08	5	54.48	0	0.00	53.90	5	11,664	0.04%
2019/05/07	8	53.44	7	54.00	54.30	1	11,520	0.01%
2019/05/06	5	53.00	3	52.53	52.20	2	11,380	0.02%
2019/05/03	2	54.80	0	0.00	54.70	2	11,257	0.02%
2019/05/02	17	57.03	7	56.87	55.70	10	11,136	0.09%
2019/04/30	2	52.60	5	53.26	56.80	-3	10,804	-0.03%
2019/04/29	13	52.45	10	55.20	52.00	3	10,578	0.03%
2019/04/26	5	52.60	3	52.73	54.00	2	10,292	0.02%
2019/04/24	5	55.58	2	55.30	55.50	3	10,022	0.03%
2019/04/23	9	54.51	1	56.70	54.00	8	9,892	0.08%
2019/04/22	2	56.55	2	57.45	57.70	0	9,728	0.00%
2019/04/19	4	58.75	23	59.81	58.00	-19	9,591	-0.20%
2019/04/18	3	55.63	19	57.32	56.10	-16	9,266	-0.17%
2019/04/17	4	56.03	10	54.41	52.70	-6	8,770	-0.07%
2019/04/16	12	52.67	51	54.02	54.10	-39	8,323	-0.47%
2019/04/15	20	50.40	35	51.35	51.50	-15	8,062	-0.19%
2019/04/12	10	48.35	11	48.36	48.15	-1	7,662	-0.01%
2019/04/11	8	46.54	30	47.02	47.90	-22	7,218	-0.30%
2019/04/10	5	42.58	8	43.13	43.55	-3	6,772	-0.04%
2019/04/09	3	41.60	0	0.00	41.65	3	6,609	0.05%
2019/04/08	12	43.34	0	0.00	42.60	12	6,517	0.18%
2019/04/03	1	43.30	18	43.06	42.65	-17	6,400	-0.27%
2019/04/02	1	41.50	0	0.00	41.30	1	6,276	0.02%
2019/04/01	6	41.38	0	0.00	41.30	6	6,208	0.10%
2019/03/29	7	40.84	9	41.03	41.55	-2	6,042	-0.03%
2019/03/28	1	38.20	2	38.40	38.20	-1	5,735	-0.02%
2019/03/26	6	40.33	0	0.00	39.80	6	5,579	0.11%
2019/03/25	12	39.97	0	0.00	39.15	12	5,495	0.22%
2019/03/22	0	0.00	2	42.88	42.05	-2	5,309	-0.04%
2019/03/21	1	42.55	1	42.80	42.80	0	5,244	0.00%
2019/03/20	6	42.31	8	43.05	42.85	-2	5,184	-0.04%
2019/03/18	3	41.75	0	0.00	41.35	3	5,023	0.06%
2019/03/15	27	41.36	25	41.98	42.25	2	4,934	0.04%
2019/03/14	40	44.17	5	45.17	42.40	35	4,768	0.73%
2019/03/13	6	47.62	1	48.05	47.00	5	4,369	0.11%
2019/03/12	4	45.60	5	45.99	47.70	-1	4,164	-0.02%
2019/03/11	6	45.25	3	45.60	45.30	3	3,984	0.08%
2019/03/08	9	45.49	3	45.92	45.55	6	3,863	0.16%
2019/03/07	2	43.65	11	43.65	45.30	-9	3,677	-0.24%
2019/03/06	7	45.44	2	44.70	44.25	5	3,482	0.14%
2019/03/05	14	43.46	3	43.35	43.10	11	3,144	0.35%
2019/03/04	0	0.00	3	47.90	47.00	-3	2,885	-0.10%
2019/02/27	3	45.87	5	46.21	46.80	-2	2,746	-0.07%
2019/02/26	3	43.87	2	45.75	45.00	1	2,631	0.04%
2019/02/25	10	46.50	15	45.36	46.00	-5	2,486	-0.20%
2019/02/22	2	43.23	2	44.03	43.35	0	2,327	0.00%
2019/02/21	6	42.75	15	40.87	43.35	-9	2,188	-0.41%
2019/02/20	5	39.15	20	39.27	39.45	-15	2,014	-0.74%
2019/02/19	9	38.47	4	38.20	38.10	5	1,915	0.26%
2019/02/18	3	36.80	8	37.60	37.70	-5	1,826	-0.27%
2019/02/15	5	37.35	6	38.26	37.25	-1	1,766	-0.06%
2019/02/14	9	36.95	7	37.50	38.00	2	1,693	0.12%
2019/02/13	5	36.90	13	37.25	37.00	-8	1,549	-0.52%
2019/02/12	38	35.30	50	36.11	36.55	-12	1,324	-0.91%
2019/02/11	0	0.00	5	33.45	33.45	-5	730	-0.68%
2019/01/30	0	0.00	18	30.09	30.45	-18	665	-2.71%
2019/01/29	0	0.00	2	27.70	27.70	-2	500	-0.40%
2019/01/28	0	0.00	1	27.20	27.10	-1	487	-0.21%
2019/01/24	10	27.18	10	27.15	27.20	0	478	0.00%
2019/01/22	1	26.40	0	0.00	26.60	1	454	0.22%
2019/01/17	1	26.60	0	0.00	26.80	1	443	0.23%
2019/01/15	1	27.20	2	27.60	27.00	-1	413	-0.24%
2019/01/14	5	27.15	5	26.66	27.15	0	374	0.00%
2019/01/11	1	25.95	3	26.20	25.95	-2	325	-0.61%
2019/01/08	1	24.40	2	24.85	24.60	-1	289	-0.35%
2019/01/07	1	23.90	2	24.85	24.65	-1	288	-0.35%
2018/12/28	0	0.00	0.1	23.70	23.70	-0.1	318	-0.02%
2018/12/21	1	23.30	0	0.00	23.65	1	334	0.30%
2018/12/12	1	24.45	1	24.50	24.45	0	334	0.00%
2018/12/10	0	0.00	2	23.85	23.75	-2	321	-0.62%
2018/12/06	2	23.63	0	0.00	23.25	2	326	0.61%
2018/12/04	0	0.00	3.4	24.18	24.00	-3.4	348	-0.97%
2018/12/03	0	0.00	1	24.00	24.10	-1	350	-0.29%
2018/11/22	0	0.00	2	22.95	22.80	-2	341	-0.59%
2018/11/20	0	0.00	1	23.05	23.15	-1	344	-0.29%
2018/11/14	2	23.65	11.1	23.47	23.50	-9.1	342	-2.65%
2018/11/13	1	22.65	2	22.70	22.80	-1	340	-0.29%
2018/11/05	1	21.70	0	0.00	21.65	1	373	0.27%
2018/11/02	1	21.65	1.7	22.26	21.60	-0.7	378	-0.18%
2018/10/23	1	21.05	1	21.85	21.10	0	424	0.00%
2018/10/19	2	20.80	0	0.00	20.75	2	435	0.46%
2018/10/18	1	21.10	0	0.00	21.10	1	448	0.22%
2018/10/16	2	21.10	0	0.00	20.90	2	454	0.44%
2018/10/15	2	20.65	0	0.00	20.70	2	455	0.44%
2018/10/11	1	20.40	0	0.00	20.40	1	455	0.22%
2018/10/08	1	22.85	0	0.00	22.85	1	425	0.24%
2018/10/05	1	22.95	1.1	23.36	22.95	-0.1	428	-0.02%
2018/09/26	1	23.60	0	0.00	23.80	1	462	0.22%
2018/09/17	0	0.00	1	24.40	24.10	-1	499	-0.20%
2018/09/14	0	0.00	0.5	24.55	24.45	-0.5	505	-0.09%
2018/09/11	1	23.35	0	0.00	23.45	1	529	0.19%
2018/09/07	1	24.90	2.3	24.82	24.85	-1.3	534	-0.24%
2018/09/05	1	25.90	0	0.00	25.85	1	651	0.15%
2018/08/31	1	25.50	1	25.70	25.90	0	727	0.00%
2018/08/30	1	25.55	1	25.70	25.75	0	768	0.00%
2018/08/28	1	25.45	1	25.50	25.60	0	1,003	0.00%
2018/08/27	0	0.00	10	25.10	25.35	-10	1,012	-0.99%
2018/08/23	0	0.00	10	25.10	25.30	-10	1,043	-0.96%
2018/08/22	0	0.00	10	25.05	25.05	-10	1,055	-0.95%
2018/08/15	0	0.00	1	25.45	25.45	-1	1,141	-0.09%
2018/08/14	1	25.65	0	0.00	25.85	1	1,140	0.09%
2018/08/10	1	26.65	0	0.00	26.65	1	1,132	0.09%
2018/08/09	2	26.78	0	0.00	26.85	2	1,133	0.18%
2018/08/07	0.1	27.40	3	27.53	27.35	-2.9	1,132	-0.26%
2018/08/06	0	0.00	0.1	27.35	27.15	-0.1	1,131	-0.01%
2018/08/02	2	26.63	1	26.65	26.50	1	1,137	0.09%
2018/08/01	1	26.00	0	0.00	26.25	1	1,120	0.09%
2018/07/31	2	26.20	2	26.20	26.30	0	1,121	0.00%
2018/07/25	15	27.17	5	27.30	27.15	10	1,126	0.89%
2018/07/19	0	0.00	4	27.15	27.10	-4	1,128	-0.35%
2018/07/17	3	27.27	0	0.00	27.20	3	1,141	0.26%
2018/07/13	1	27.30	2	27.35	27.35	-1	1,156	-0.09%
2018/07/12	0	0.00	2	26.95	27.05	-2	1,161	-0.17%
2018/07/10	1	26.65	2	27.03	26.85	-1	1,183	-0.08%
2018/07/09	1	26.35	2	26.53	26.80	-1	1,194	-0.08%
2018/07/06	3	26.22	9	26.30	26.35	-6	1,198	-0.50%
2018/07/05	2	26.10	0	0.00	26.10	2	1,208	0.17%
2018/07/04	1	27.30	1	27.25	27.20	0	1,257	0.00%
2018/07/02	1	27.85	0	0.00	27.85	1	1,330	0.08%
2018/06/28	1	28.05	0	0.00	28.05	1	1,339	0.07%
2018/06/27	9	28.71	9	28.55	28.35	0	1,398	0.00%
2018/06/21	2	28.90	0	0.00	28.80	2	1,544	0.13%
2018/06/20	10	28.63	0	0.00	28.75	10	1,558	0.64%
2018/06/19	3	29.50	0	0.00	29.40	3	1,557	0.19%
2018/06/15	2	30.25	0	0.00	30.00	2	1,566	0.13%
2018/06/14	5	30.50	1	30.60	30.60	4	1,566	0.26%
2018/06/13	0	0.00	14	31.79	31.05	-14	1,555	-0.90%
2018/06/12	6	30.70	1	30.45	30.75	5	1,481	0.34%
2018/06/11	5	30.25	0	0.00	30.40	5	1,486	0.34%
2018/06/08	1	31.00	0	0.00	31.20	1	1,481	0.07%
2018/06/07	4	31.51	0	0.00	31.65	4	1,478	0.27%
2018/06/06	4	31.79	18	31.55	32.20	-14	1,449	-0.97%
2018/06/05	0	0.00	9	30.08	30.70	-9	1,328	-0.68%
2018/06/04	6	28.70	1	28.75	28.65	5	1,236	0.40%
2018/06/01	1	28.30	0	0.00	28.60	1	1,237	0.08%
2018/05/30	5	27.90	3	27.80	28.05	2	1,222	0.16%
2018/05/29	4	28.54	0	0.00	28.50	4	1,220	0.33%
2018/05/28	11	28.29	6	28.52	28.90	5	1,200	0.42%
2018/05/24	1	27.25	0	0.00	27.20	1	1,165	0.09%
2018/05/23	2	27.05	0	0.00	27.05	2	1,170	0.17%
2018/05/18	0	0.00	3	27.25	27.20	-3	1,203	-0.25%
2018/05/17	1	27.65	2	28.10	27.70	-1	1,216	-0.08%
2018/05/15	2	27.55	0	0.00	27.55	2	1,250	0.16%
2018/05/14	0	0.00	1	27.30	28.10	-1	1,304	-0.08%
2018/05/07	2	28.00	0	0.00	28.05	2	1,310	0.15%
2018/04/25	2	27.33	1	27.15	27.25	1	1,412	0.07%
2018/04/20	1	28.50	0	0.00	28.35	1	1,433	0.07%
2018/04/18	0	0.00	2	27.85	27.85	-2	1,436	-0.14%
2018/04/17	1	27.70	0	0.00	27.70	1	1,442	0.07%
2018/04/16	1	27.80	0	0.00	27.80	1	1,454	0.07%
2018/04/10	0	0.00	8.5	29.73	29.00	-8.5	1,670	-0.51%
2018/04/09	1	28.40	1	29.20	28.40	0	1,620	0.00%
2018/04/03	2	28.68	5	28.72	28.95	-3	1,598	-0.19%
2018/04/02	0	0.00	0.5	29.30	27.90	-0.5	1,555	-0.03%
2018/03/30	2	28.18	2	28.60	28.15	0	1,548	0.00%
2018/03/29	2	27.95	8	28.21	28.10	-6	1,491	-0.40%
2018/03/28	1	26.90	0	0.00	26.85	1	1,415	0.07%
2018/03/27	0	27.80	0	0.00	26.70	0	1,423	0.00%
2018/03/26	0	0.00	3	26.13	26.75	-3	1,456	-0.21%
2018/03/23	6	25.22	1	25.40	25.15	5	1,413	0.35%
2018/03/22	3	26.25	0	0.00	26.00	3	1,404	0.21%
2018/03/21	1	26.65	6	26.54	26.50	-5	1,400	-0.36%
2018/03/20	5	26.77	0	0.00	26.70	5	1,384	0.36%
2018/03/15	2	27.38	2	27.73	27.95	0	1,370	0.00%
2018/03/14	2	27.35	2	27.48	27.30	0	1,359	0.00%
2018/03/12	2	27.13	1	27.10	27.05	1	1,368	0.07%
2018/03/08	0	0.00	2	27.20	27.25	-2	1,401	-0.14%
2018/03/07	2	27.13	2	27.55	27.05	0	1,429	0.00%
2018/03/06	1	27.25	0	0.00	27.15	1	1,487	0.07%
2018/03/05	10	28.00	0	0.00	27.25	10	1,528	0.65%
2018/03/02	1	27.85	0	0.00	27.90	1	1,592	0.06%
2018/02/27	20	28.95	11	29.03	28.70	9	1,768	0.51%
2018/02/26	0.1	29.05	2	28.90	29.00	-1.9	1,863	-0.10%
2018/02/23	0	0.00	2	27.80	27.75	-2	1,875	-0.11%
2018/02/22	7	28.29	2	28.40	28.10	5	1,899	0.26%
2018/02/21	1	26.95	1	26.90	27.20	0	1,913	0.00%
2018/02/12	12	26.24	1	26.00	26.30	11	1,937	0.57%
2018/02/09	1	26.80	0	0.00	26.70	1	1,944	0.05%
2018/02/08	3	27.55	0	0.00	27.55	3	1,960	0.15%
2018/02/07	0	0.00	1	29.15	28.25	-1	2,011	-0.05%
2018/02/06	5	28.18	0.1	29.00	28.25	4.9	2,017	0.24%
2018/02/05	0	0.00	1	30.50	30.95	-1	1,987	-0.05%
2018/02/01	1	31.70	0	0.00	31.65	1	2,031	0.05%
2018/01/29	0	0.00	5	33.50	32.75	-5	2,020	-0.25%
2018/01/26	12	32.81	7	33.30	33.10	5	2,016	0.25%
2018/01/17	0	0.00	2	31.45	31.45	-2	2,027	-0.10%
2018/01/16	1	31.85	0	0.00	31.85	1	2,057	0.05%
2018/01/09	1	33.10	1	32.75	32.85	0	2,076	0.00%
2018/01/08	7	34.54	3	33.60	33.50	4	2,066	0.19%
2018/01/05	1	33.95	1	34.00	34.05	0	1,939	0.00%
2018/01/04	2	32.18	2	33.20	33.55	0	1,890	0.00%