廣明 (6188)-元大-雙和券商分點個股進出

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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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	40	95.11	46	93.52	92.00	-6	8,363	-0.07%
2024/04/25	67.1	91.59	16	90.91	90.20	51.1	8,176	0.62%
2024/04/24	8.1	90.69	10.1	90.84	92.10	-2.1	7,934	-0.03%
2024/04/23	2	84.20	27	83.93	83.80	-25	7,694	-0.32%
2024/04/22	3.1	82.86	5	83.38	81.60	-2	7,640	-0.03%
2024/04/19	1.1	87.52	6	85.93	85.80	-5	7,582	-0.07%
2024/04/17	6.1	88.66	1	88.90	88.90	5.1	7,504	0.07%
2024/04/16	2.1	87.18	24	86.76	86.80	-22	7,438	-0.30%
2024/04/15	14.3	93.66	13.4	91.84	91.20	0.9	7,347	0.01%
2024/04/12	4.2	99.62	6	100.47	97.60	-1.8	7,182	-0.03%
2024/04/11	5	96.54	11	97.33	97.70	-6	6,999	-0.09%
2024/04/10	22	97.36	9	97.20	96.80	13	6,918	0.19%
2024/04/09	53.2	102.86	14.1	102.06	98.90	39.1	6,777	0.58%
2024/04/08	10	102.19	36.1	103.05	104.50	-26.1	6,255	-0.42%
2024/04/03	18	95.49	8.6	96.47	95.40	9.4	5,983	0.16%
2024/04/02	20.5	99.54	5.1	99.09	98.40	15.4	6,075	0.25%
2024/04/01	20.3	99.87	3	101.83	98.40	17.3	5,945	0.29%
2024/03/29	12	98.04	3	98.80	97.10	9	5,736	0.16%
2024/03/28	15	98.50	7	98.69	97.90	8	5,592	0.14%
2024/03/27	23.1	99.80	14	98.84	98.80	9.1	5,460	0.17%
2024/03/26	25.4	100.38	10.1	100.49	98.20	15.3	5,226	0.29%
2024/03/25	39.3	105.18	24	105.10	101.00	15.3	4,925	0.31%
2024/03/22	30.4	104.10	32.4	104.03	104.00	-2	4,324	-0.05%
2024/03/21	91.5	101.76	64.4	100.99	102.50	27.1	3,903	0.69%
2024/03/20	2	96.00	6.7	96.70	97.00	-4.7	2,840	-0.17%
2024/03/19	7.1	84.90	36	85.41	88.20	-28.9	2,761	-1.05%
2024/03/18	0.2	80.00	1	79.80	80.20	-0.8	2,526	-0.03%
2024/03/15	15.5	79.03	0	0.00	79.10	15.5	2,535	0.61%
2024/03/14	6	78.45	21	79.28	78.80	-15	2,526	-0.59%
2024/03/13	10	79.25	1	80.40	79.50	9	2,530	0.36%
2024/03/12	3	79.00	7.1	79.20	79.60	-4.1	2,548	-0.16%
2024/03/11	10	79.15	2	79.05	78.30	8	2,610	0.31%
2024/03/08	7	78.67	5	78.18	78.00	2	2,601	0.08%
2024/03/07	6	80.25	7	79.97	79.60	-1	2,562	-0.04%
2024/03/06	8	81.82	4	81.88	82.20	4	2,505	0.16%
2024/03/05	15.3	80.93	18	81.19	81.60	-2.8	2,458	-0.11%
2024/03/04	0.2	79.20	0.4	78.70	78.20	-0.3	2,331	-0.01%
2024/03/01	1.2	77.81	1	78.30	78.10	0.2	2,317	0.01%
2024/02/29	3.2	76.99	4	76.80	77.40	-0.9	2,320	-0.04%
2024/02/27	2.2	77.50	1	77.20	76.60	1.2	2,315	0.05%
2024/02/26	1.2	78.19	0	0.00	77.80	1.2	2,294	0.05%
2024/02/23	3	79.27	11	79.50	78.50	-8	2,283	-0.35%
2024/02/22	0.5	79.10	0	0.00	78.80	0.5	2,279	0.02%
2024/02/21	3.2	78.84	20	79.05	78.80	-16.9	2,299	-0.73%
2024/02/20	5.2	79.83	0	0.00	79.70	5.2	2,304	0.22%
2024/02/19	23.1	80.86	6	81.10	80.50	17.1	2,312	0.74%
2024/02/16	1.3	78.34	0	0.00	78.70	1.3	2,299	0.06%
2024/02/15	12.2	79.18	0	0.00	79.10	12.2	2,281	0.53%
2024/02/05	3	80.30	0	0.00	80.20	3	2,262	0.13%
2024/02/02	1	82.00	9	81.83	81.10	-8	2,253	-0.35%
2024/02/01	0.2	79.20	1	79.10	78.90	-0.9	2,225	-0.04%
2024/01/31	1.5	79.33	0	0.00	79.90	1.5	2,343	0.06%
2024/01/30	1.6	80.75	12.4	80.63	81.00	-10.8	2,358	-0.46%
2024/01/29	4	79.33	0	0.00	79.10	4	2,364	0.17%
2024/01/26	6	79.05	1	79.10	79.10	5	2,361	0.21%
2024/01/25	3.1	80.41	1	80.10	80.00	2.1	2,373	0.09%
2024/01/24	6	81.15	0	0.00	80.50	6	2,373	0.25%
2024/01/23	3	81.73	0	0.00	81.20	3	2,398	0.13%
2024/01/22	3.1	83.46	3	83.47	82.40	0.1	2,381	0.00%
2024/01/19	1	81.60	18	81.48	81.60	-17	2,288	-0.74%
2024/01/18	3.1	78.02	1	79.50	78.40	2.1	2,198	0.10%
2024/01/17	2	78.70	10	79.00	78.80	-8	2,203	-0.36%
2024/01/16	2	78.60	2	78.70	78.80	0	2,214	0.00%
2024/01/15	1	79.00	0	0.00	79.10	1	2,229	0.04%
2024/01/12	0	0.00	1	79.80	78.60	-1	2,256	-0.04%
2024/01/11	3	77.80	1	78.70	78.80	2	2,273	0.09%
2024/01/09	1	78.20	1	79.80	76.80	0	2,355	0.00%
2024/01/08	0	0.00	2	78.60	78.20	-2	2,390	-0.08%
2024/01/05	3	78.97	0	0.00	79.00	3	2,437	0.12%
2024/01/04	2	78.45	0	0.00	78.50	2	2,455	0.08%
2024/01/03	2	79.70	0	0.00	79.50	2	2,493	0.08%
2024/01/02	7	80.63	0	0.00	80.30	7	2,509	0.28%
2023/12/29	11	82.02	7	82.84	82.00	4	2,511	0.16%
2023/12/28	8	82.54	27	82.27	83.10	-19	2,484	-0.76%
2023/12/26	2	78.70	0	0.00	78.70	2	2,571	0.08%
2023/12/22	1	79.10	2	80.30	78.90	-1	2,657	-0.04%
2023/12/21	2	78.70	1	80.00	79.80	1	2,689	0.04%
2023/12/20	0	0.00	7	79.99	80.00	-7	2,715	-0.26%
2023/12/19	6	78.37	3	80.17	78.00	3	2,723	0.11%
2023/12/18	2	77.90	2	79.50	78.90	0	2,750	0.00%
2023/12/15	5	78.90	0	0.00	78.30	5	2,807	0.18%
2023/12/14	2	79.80	8	79.68	79.80	-6	2,836	-0.21%
2023/12/13	0	0.00	4	78.00	77.80	-4	2,831	-0.14%
2023/12/12	8	77.18	1	76.80	76.20	7	2,856	0.25%
2023/12/11	3	78.60	1.2	78.85	78.20	1.8	2,886	0.06%
2023/12/08	1	79.20	5	80.06	79.00	-4	2,932	-0.14%
2023/12/07	10	78.94	4	79.88	78.70	6	3,005	0.20%
2023/12/06	11	80.80	13	80.92	80.60	-2	3,097	-0.06%
2023/12/05	2	77.90	0	0.00	78.50	2	3,181	0.06%
2023/12/04	2	78.70	2	80.30	78.40	0	3,261	0.00%
2023/12/01	8	79.25	0	0.00	78.80	8	3,328	0.24%
2023/11/30	0	0.00	3	79.17	79.00	-3	3,384	-0.09%
2023/11/29	1	78.30	4	78.30	78.60	-3	3,429	-0.09%
2023/11/27	2	76.30	0	0.00	76.20	2	3,687	0.05%
2023/11/24	2	77.10	0	0.00	77.40	2	3,763	0.05%
2023/11/23	3.1	77.94	0	0.00	77.60	3.1	3,875	0.08%
2023/11/22	5	78.20	0	0.00	78.60	5	3,984	0.13%
2023/11/21	0.1	79.60	2	80.30	79.00	-1.9	4,124	-0.05%
2023/11/20	1	79.10	5	79.16	79.50	-4	4,334	-0.09%
2023/11/17	0	0.00	4	77.60	77.80	-4	4,410	-0.09%
2023/11/16	1	76.30	14	77.20	77.50	-13	4,603	-0.28%
2023/11/15	0	0.00	6	77.07	77.40	-6	4,700	-0.13%
2023/11/14	1.1	75.55	1	76.90	76.10	0.1	4,957	0.00%
2023/11/13	2	74.00	5	75.26	75.50	-3	5,327	-0.06%
2023/11/10	2	74.00	0	0.00	74.20	2	5,581	0.04%
2023/11/09	7	75.74	0	0.00	75.80	7	5,833	0.12%
2023/11/08	4.1	75.58	6	75.87	76.70	-1.9	6,228	-0.03%
2023/11/07	0	0.00	1	73.30	73.10	-1	6,402	-0.02%
2023/11/06	0	0.00	14.1	73.31	74.00	-14.1	6,719	-0.21%
2023/11/02	0	0.00	0.1	71.60	71.20	-0.1	7,484	0.00%
2023/11/01	0	0.00	3	68.70	68.80	-3	7,940	-0.04%
2023/10/31	2	69.95	2	68.45	68.30	0	8,285	0.00%
2023/10/27	1	72.30	1	71.30	71.60	0	9,276	0.00%
2023/10/26	2	72.55	1	73.10	72.10	1	9,812	0.01%
2023/10/25	1	74.70	0	0.00	74.40	1	10,192	0.01%
2023/10/24	1	72.60	0.1	73.40	73.50	0.9	10,865	0.01%
2023/10/23	0	0.00	0.1	72.10	71.40	-0.1	11,665	0.00%
2023/10/20	0	0.00	1	71.10	71.60	-1	12,450	-0.01%
2023/10/12	4	81.05	1	81.70	80.80	3	15,593	0.02%
2023/10/06	4	84.43	3	84.27	83.40	1	16,790	0.01%
2023/10/05	10	84.40	0	0.00	83.70	10	17,274	0.06%
2023/10/04	3	84.27	0	0.00	84.10	3	17,509	0.02%
2023/10/03	1	87.20	6	87.20	86.00	-5	17,576	-0.03%
2023/10/02	1	87.00	4	87.98	88.10	-3	17,706	-0.02%
2023/09/28	11	84.49	11	83.75	83.10	0	17,717	0.00%
2023/09/27	1	81.70	0	0.00	82.20	1	17,875	0.01%
2023/09/26	6	83.27	2	83.30	81.80	4	18,378	0.02%
2023/09/25	1	82.00	0	0.00	83.00	1	18,780	0.01%
2023/09/22	0	0.00	1.2	81.55	81.90	-1.2	19,050	-0.01%
2023/09/21	1	80.90	1	79.40	80.10	0	19,115	0.00%
2023/09/20	0	0.00	13	81.98	81.80	-13	19,381	-0.07%
2023/09/19	4	81.55	12	82.09	81.40	-8	19,879	-0.04%
2023/09/18	2	82.45	3	82.83	82.40	-1	20,145	0.00%
2023/09/15	1	84.70	25	84.00	84.90	-24	20,188	-0.12%
2023/09/14	2	84.80	0	0.00	84.90	2	20,204	0.01%
2023/09/13	2	83.65	23.2	83.39	83.70	-21.2	20,200	-0.10%
2023/09/12	19	85.26	1	83.90	85.00	18	20,271	0.09%
2023/09/11	0	0.00	2	83.80	84.20	-2	20,356	-0.01%
2023/09/08	4.2	87.99	1	88.40	87.70	3.2	20,321	0.02%
2023/09/07	5	91.36	4	91.80	90.10	1	20,259	0.00%
2023/09/06	5	91.08	1	93.00	91.20	4	20,282	0.02%
2023/09/05	4	92.40	1	92.10	91.80	3	20,369	0.01%
2023/09/04	11	93.61	13	93.27	93.10	-2	20,553	-0.01%
2023/09/01	9	95.90	1	97.00	94.50	8	20,677	0.04%
2023/08/31	6	93.97	4	94.35	98.20	2	20,691	0.01%
2023/08/30	4	96.38	0	0.00	93.80	4	20,605	0.02%
2023/08/29	3	96.03	5	94.38	95.30	-2	20,782	-0.01%
2023/08/28	4	96.65	34.2	96.64	95.30	-30.2	21,316	-0.14%
2023/08/25	5.1	98.71	5	98.78	98.80	0.1	21,483	0.00%
2023/08/24	27.1	103.83	21	105.90	101.50	6.1	21,824	0.03%
2023/08/23	9.1	103.44	1	105.00	104.00	8.1	21,785	0.04%
2023/08/22	7.1	106.80	48	107.61	104.00	-40.9	21,705	-0.19%
2023/08/21	8	103.94	4	103.38	105.00	4	21,539	0.02%
2023/08/18	23.2	105.16	5.6	104.25	103.00	17.6	21,420	0.08%
2023/08/17	22.3	108.87	38	109.87	109.50	-15.7	21,153	-0.07%
2023/08/16	3.2	102.72	16	104.66	106.50	-12.8	20,815	-0.06%
2023/08/15	16.2	104.27	7	103.64	102.00	9.2	20,556	0.04%
2023/08/14	17	100.32	16	103.00	99.90	1	20,299	0.00%
2023/08/11	15.1	100.36	4	100.53	99.10	11.1	19,881	0.06%
2023/08/10	20.2	98.07	9	99.29	97.50	11.2	19,595	0.06%
2023/08/09	3.3	105.48	12	108.17	104.50	-8.8	19,261	-0.05%
2023/08/08	40.2	111.95	14	111.07	109.50	26.2	19,042	0.14%
2023/08/07	52	107.66	26	108.75	112.50	26	18,504	0.14%
2023/08/04	20	102.53	19	103.32	102.50	1	18,029	0.01%
2023/08/02	48.2	102.43	22.2	101.62	99.70	26	17,690	0.15%
2023/08/01	47.6	103.82	24.4	102.04	102.50	23.2	17,099	0.14%
2023/07/31	52.4	113.34	57	116.39	107.50	-4.6	16,670	-0.03%
2023/07/28	41.6	115.91	52	116.99	119.00	-10.4	16,120	-0.06%
2023/07/27	33.5	119.54	89.5	116.61	115.00	-56	15,729	-0.36%
2023/07/26	68.5	117.43	32	117.78	117.50	36.5	15,062	0.24%
2023/07/25	41.5	117.80	40.5	118.39	121.50	1	14,243	0.01%
2023/07/24	33	107.35	46.7	108.86	110.50	-13.7	13,443	-0.10%
2023/07/21	52.4	97.28	19	96.12	100.50	33.4	12,590	0.27%
2023/07/20	14.3	94.86	13	95.14	95.00	1.3	12,146	0.01%
2023/07/19	14.7	97.49	13.1	97.92	93.40	1.6	11,865	0.01%
2023/07/18	106	104.16	84	101.72	98.80	22	11,506	0.19%	大買/
2023/07/17	3.1	99.97	8	101.56	103.50	-5	10,634	-0.05%
2023/07/14	17	90.72	44.2	90.64	94.20	-27.2	10,327	-0.26%
2023/07/13	62	88.72	57	89.69	85.70	5	9,791	0.05%
2023/07/12	28.3	85.70	12	83.68	84.50	16.3	9,092	0.18%
2023/07/11	30.3	81.38	16	81.43	81.20	14.3	8,627	0.17%
2023/07/10	27.1	79.31	7	77.99	78.10	20.1	8,402	0.24%
2023/07/07	2.2	79.70	1	78.90	79.00	1.2	8,428	0.01%
2023/07/06	7.1	79.38	7	81.03	81.10	0.1	8,249	0.00%
2023/07/05	22.2	81.07	11.2	80.90	80.60	11.1	8,067	0.14%
2023/07/04	59.4	81.72	25.1	83.36	83.50	34.3	7,834	0.44%
2023/07/03	29.1	78.49	22.3	79.35	79.40	6.8	7,335	0.09%
2023/06/30	12.1	74.67	26	74.09	74.20	-13.9	6,909	-0.20%
2023/06/29	1	70.90	54	70.26	71.30	-53	6,632	-0.80%
2023/06/28	70.1	72.69	16	71.67	70.60	54.1	6,543	0.83%
2023/06/27	15.8	74.03	98	71.02	70.00	-82.3	6,297	-1.31%
2023/06/26	44.3	72.78	37.2	74.42	77.30	7.1	5,795	0.12%
2023/06/21	33	69.36	8	69.90	70.30	25	5,549	0.45%
2023/06/20	8	68.10	0	0.00	67.60	8	5,525	0.14%
2023/06/19	4.1	69.13	5	68.90	68.70	-1	5,554	-0.02%
2023/06/16	8	69.94	6.2	70.35	70.20	1.9	5,611	0.03%
2023/06/15	2	70.80	7	71.11	70.60	-5	5,533	-0.09%
2023/06/14	0	0.00	3	69.63	68.80	-3	5,405	-0.06%
2023/06/13	2	68.70	4.5	68.84	68.40	-2.5	5,364	-0.05%
2023/06/12	7	67.59	1	68.60	67.60	6	5,308	0.11%
2023/06/09	3.1	67.94	13	68.39	67.60	-10	5,233	-0.19%
2023/06/08	18.1	66.57	2	68.60	65.40	16.1	5,131	0.31%
2023/06/07	4.1	72.34	1	72.50	72.70	3.1	4,958	0.06%
2023/06/06	4.5	70.22	3	70.87	70.70	1.5	4,808	0.03%
2023/06/05	6	71.29	9.4	72.06	71.20	-3.4	4,753	-0.07%
2023/06/02	24	72.00	18.1	72.05	71.70	5.9	4,701	0.13%
2023/06/01	94	71.42	50	71.54	71.60	44	4,505	0.98%
2023/05/31	0.1	66.40	12	65.08	70.00	-11.9	3,946	-0.30%
2023/05/30	25	63.04	7	64.10	63.70	18	3,706	0.49%
2023/05/29	2	61.30	5	62.00	62.40	-3	3,288	-0.09%
2023/05/26	3	57.20	0	0.00	56.80	3	3,137	0.10%
2023/05/25	0	0.00	2	57.60	57.10	-2	3,166	-0.06%
2023/05/24	2	55.80	2	55.80	56.10	0	3,175	0.00%
2023/05/23	1	55.80	3	55.90	55.80	-2	3,188	-0.06%
2023/05/22	8	55.98	0	0.00	56.80	8	3,170	0.25%
2023/05/19	5	54.94	3	55.00	55.00	2	3,120	0.06%
2023/05/18	1	54.80	1	54.90	54.70	0	3,136	0.00%
2023/05/17	2	54.65	7	54.76	54.70	-5	3,181	-0.16%
2023/05/16	0	0.00	1	54.40	54.40	-1	3,195	-0.03%
2023/05/15	12	53.47	0	0.00	53.70	12	3,218	0.37%
2023/05/12	0	0.00	1	53.20	53.10	-1	3,265	-0.03%
2023/05/11	2	52.55	1	53.10	51.50	1	3,284	0.03%
2023/05/10	0	0.00	1	53.30	53.50	-1	3,329	-0.03%
2023/05/09	0	0.00	20	53.15	53.00	-20	3,348	-0.60%
2023/05/08	0	0.00	1	53.80	54.30	-1	3,422	-0.03%
2023/05/05	2	53.70	0	0.00	53.60	2	3,443	0.06%
2023/05/04	1	54.50	0	0.00	54.20	1	3,458	0.03%
2023/05/02	5	55.18	7	55.10	55.00	-2	3,518	-0.06%
2023/04/28	1	54.00	6	53.93	53.80	-5	3,523	-0.14%
2023/04/26	5	53.12	0	0.00	53.40	5	3,536	0.14%
2023/04/25	2	54.55	0	0.00	53.80	2	3,546	0.06%
2023/04/21	17	55.23	4	54.55	52.80	13	3,566	0.36%
2023/04/20	2.1	57.55	2	57.90	57.20	0.1	3,431	0.00%
2023/04/19	1	59.00	15	59.17	59.00	-14	3,396	-0.41%
2023/04/18	1	57.60	11	58.65	58.30	-10	3,353	-0.30%
2023/04/17	0	0.00	4	57.50	57.60	-4	3,326	-0.12%
2023/04/14	22	57.87	1	57.40	57.40	21	3,303	0.64%
2023/04/13	6.6	58.36	6	59.03	58.90	0.6	3,246	0.02%
2023/04/12	4	59.25	3	59.87	59.30	1	3,205	0.03%
2023/04/11	1.3	57.24	6	57.80	58.00	-4.7	3,061	-0.15%
2023/04/10	0	0.00	1	57.20	57.00	-1	3,035	-0.03%
2023/04/06	0	0.00	0	57.80	57.40	0	3,004	0.00%
2023/03/31	7	57.94	1	58.00	57.90	6	2,974	0.20%
2023/03/30	1	57.60	3	57.80	57.70	-2	2,953	-0.07%
2023/03/29	6	57.53	1	58.20	57.40	5	2,922	0.17%
2023/03/28	8	57.51	5	57.90	57.40	3	2,912	0.10%
2023/03/27	15	58.58	1	58.30	58.20	14	2,845	0.49%
2023/03/24	8	57.95	1	58.00	58.90	7	2,787	0.25%
2023/03/23	13	57.68	1	57.20	57.20	12	2,719	0.44%
2023/03/22	0	0.00	1.2	56.54	57.60	-1.2	2,662	-0.05%
2023/03/21	17.2	55.68	6	55.47	55.70	11.2	2,579	0.43%
2023/03/20	6	53.87	0	0.00	54.20	6	2,461	0.24%
2023/03/17	26	52.60	2	52.30	53.30	24	2,413	0.99%
2023/03/16	1	52.10	13	51.64	52.00	-12	2,357	-0.51%
2023/03/14	1	52.80	0	0.00	53.00	1	2,265	0.04%
2023/03/13	4	52.63	3	52.60	53.30	1	2,237	0.04%
2023/03/10	3	52.80	6	53.17	52.70	-3	2,168	-0.14%
2023/03/08	2	53.55	5	53.34	53.50	-3	2,067	-0.15%
2023/03/07	5	53.04	0	0.00	53.50	5	2,023	0.25%
2023/03/06	6	53.72	2	53.75	53.90	4	1,952	0.20%
2023/03/03	3	52.43	5	52.72	52.50	-2	1,877	-0.11%
2023/03/02	9	50.69	1	50.90	51.20	8	1,785	0.45%
2023/03/01	11	49.60	2	50.55	50.60	9	1,728	0.52%
2023/02/24	4	49.13	1.1	49.14	48.85	2.9	1,640	0.18%
2023/02/23	3	49.73	1	50.00	50.00	2	1,577	0.13%
2023/02/22	2	49.33	5	49.03	49.50	-3	1,512	-0.20%
2023/02/21	1	48.55	4	48.58	48.60	-3	1,458	-0.21%
2023/02/20	3	48.07	0	0.00	48.05	3	1,440	0.21%
2023/02/17	1	47.70	0	0.00	47.75	1	1,417	0.07%
2023/02/16	0	0.00	1	47.65	47.55	-1	1,411	-0.07%
2023/02/15	2	47.13	18	47.41	46.85	-16	1,390	-1.15%
2023/02/14	8	47.96	0	0.00	47.85	8	1,329	0.60%
2023/02/13	0	0.00	5	47.40	47.85	-5	1,314	-0.38%
2023/02/10	1	46.80	10	47.45	47.00	-9	1,293	-0.70%
2023/02/09	0	0.00	18	47.06	47.30	-18	1,228	-1.47%
2023/02/08	0	0.00	14.1	46.87	46.70	-14.1	1,176	-1.20%
2023/02/07	0	0.00	5	45.65	46.15	-5	1,104	-0.45%
2023/02/06	1	46.45	2	46.25	46.15	-1	1,077	-0.09%
2023/02/03	0	0.00	1	45.00	44.95	-1	981	-0.10%
2023/02/02	0	0.00	7	44.66	44.75	-7	948	-0.74%
2023/02/01	0	0.00	1	45.00	44.75	-1	918	-0.11%
2023/01/31	1	44.50	0	0.00	44.60	1	897	0.11%
2023/01/30	6	43.48	5	43.88	43.85	1	844	0.12%
2023/01/17	0	0.00	2.4	43.03	43.05	-2.4	811	-0.30%
2023/01/16	0	0.00	1	43.10	42.90	-1	798	-0.13%
2023/01/13	2	42.65	11	43.05	42.85	-9	781	-1.15%
2023/01/12	0	0.00	1	42.75	42.70	-1	744	-0.13%
2023/01/11	2	42.00	0	0.00	41.80	2	686	0.29%
2023/01/05	0	0.00	2	41.00	40.65	-2	703	-0.28%
2022/12/29	0	0.00	2	40.00	39.90	-2	739	-0.27%
2022/12/27	4	40.91	0	0.00	40.85	4	751	0.53%
2022/12/19	3	41.18	0	0.00	41.20	3	804	0.37%
2022/12/16	5	41.44	8	41.35	41.55	-3	834	-0.36%
2022/12/15	0	0.00	3	42.10	41.95	-3	835	-0.36%
2022/12/14	0	0.00	3.1	41.68	41.85	-3.1	824	-0.37%
2022/12/13	0	0.00	1	41.25	41.25	-1	815	-0.12%
2022/12/06	3	41.12	0	0.00	40.75	3	823	0.36%
2022/12/05	4	41.50	5	41.86	41.50	-1	818	-0.12%
2022/12/02	0	0.00	2	41.38	41.45	-2	819	-0.24%
2022/12/01	2	41.08	2	41.53	41.05	0	826	0.00%
2022/11/24	0	0.00	1	40.10	40.10	-1	1,071	-0.09%
2022/11/14	1	39.95	0	0.00	39.95	1	1,376	0.07%
2022/11/11	15	40.00	0	0.00	39.55	15	1,379	1.09%
2022/11/09	0	0.00	1	40.05	40.00	-1	1,386	-0.07%
2022/11/08	1	39.75	1	39.85	39.50	0	1,382	0.00%
2022/11/04	1	39.00	0	0.00	38.85	1	1,394	0.07%
2022/11/03	1	38.55	1	38.55	38.80	0	1,402	0.00%
2022/10/14	1	37.60	0	0.00	37.65	1	1,893	0.05%
2022/10/11	1	38.10	57	38.04	38.10	-56	1,956	-2.86%
2022/10/04	5	37.85	0	0.00	38.25	5	2,031	0.25%
2022/09/29	0	0.00	41	37.51	37.50	-41	2,372	-1.73%
2022/09/28	1	37.25	0	0.00	37.25	1	2,383	0.04%
2022/09/26	4.1	38.72	15	38.65	38.05	-11	2,367	-0.46%
2022/09/23	2.1	40.26	0	0.00	39.60	2.1	2,359	0.09%
2022/09/20	0	0.00	5	41.50	41.65	-5	2,317	-0.22%
2022/09/19	4	40.91	0	0.00	40.85	4	2,311	0.17%
2022/09/16	2	41.20	0	0.00	41.15	2	2,307	0.09%
2022/09/15	1	41.65	0	0.00	41.65	1	2,308	0.04%
2022/09/13	0	0.00	10	41.76	42.10	-10	2,304	-0.43%
2022/09/12	99	41.75	0	0.00	41.50	99	2,300	4.30%
2022/09/08	3	41.08	1	41.40	41.35	2	2,298	0.09%
2022/09/07	4	40.84	0	0.00	41.00	4	2,287	0.17%
2022/09/06	2	40.88	3	41.32	40.85	-1	2,276	-0.04%
2022/09/05	3	42.58	0	0.00	42.50	3	2,230	0.13%
2022/09/02	5	43.92	4	44.23	43.40	1	2,203	0.05%
2022/09/01	4	43.85	0	0.00	43.75	4	2,148	0.19%
2022/08/31	19	44.85	2	44.38	44.30	17	2,105	0.81%
2022/08/30	2	43.90	18	43.51	44.65	-16	2,008	-0.80%
2022/08/29	3	41.85	0	0.00	42.20	3	1,887	0.16%
2022/08/26	3	42.08	9	42.24	42.55	-6	1,860	-0.32%
2022/08/25	7	41.82	2	42.03	41.75	5	1,827	0.27%
2022/08/24	2	41.80	2	42.45	41.75	0	1,813	0.00%
2022/08/23	0	0.00	1	41.05	42.05	-1	1,787	-0.06%
2022/08/22	6	41.90	2	41.90	41.40	4	1,767	0.23%
2022/08/19	0	0.00	9	42.58	42.55	-9	1,739	-0.52%
2022/08/17	1	41.65	2	41.70	41.70	-1	1,706	-0.06%
2022/08/16	2	41.18	1	41.25	41.30	1	1,687	0.06%
2022/08/15	1	41.25	0	0.00	41.25	1	1,684	0.06%
2022/08/12	3	40.78	1	40.90	41.20	2	1,676	0.12%
2022/08/11	1	41.15	1	41.40	41.15	0	1,653	0.00%
2022/08/10	2	40.93	0	0.00	40.95	2	1,645	0.12%
2022/08/09	11	41.05	8	41.39	40.90	3	1,640	0.18%
2022/08/08	0	0.00	1	42.65	42.45	-1	1,584	-0.06%
2022/08/05	2	42.18	21	42.30	42.95	-19	1,562	-1.22%
2022/08/04	4	40.89	1	41.50	41.55	3	1,514	0.20%
2022/08/03	6	40.92	1	41.85	41.30	5	1,489	0.34%
2022/08/02	6	41.63	19	42.01	41.85	-13	1,464	-0.89%
2022/08/01	1	41.35	3	41.57	41.50	-2	1,415	-0.14%
2022/07/29	2	40.68	4	41.05	41.05	-2	1,405	-0.14%
2022/07/28	4	40.81	0	0.00	40.65	4	1,394	0.29%
2022/07/27	25	40.91	5	41.49	41.25	20	1,384	1.44%
2022/07/25	0	0.00	1	40.60	40.60	-1	1,321	-0.08%
2022/07/22	3	42.18	2	42.25	42.25	1	1,275	0.08%
2022/07/21	1	41.70	0	0.00	41.85	1	1,243	0.08%
2022/07/20	5	41.77	3	42.07	41.60	2	1,229	0.16%
2022/07/19	1	42.00	4	42.00	42.30	-3	1,197	-0.25%
2022/07/14	0	0.00	4	40.78	41.20	-4	1,117	-0.36%
2022/07/12	2	39.85	0	0.00	39.85	2	1,067	0.19%
2022/07/11	0	0.00	10	40.28	40.80	-10	1,055	-0.95%
2022/07/08	22	40.66	6	40.80	40.75	16	1,023	1.57%
2022/07/07	8	39.09	0	0.00	40.50	8	848	0.94%
2022/06/30	0	0.00	18	37.26	37.15	-18	765	-2.35%
2022/06/29	19	37.59	0	0.00	37.65	19	774	2.45%
2022/06/24	2	37.55	0	0.00	37.60	2	818	0.24%
2022/06/23	1	37.50	0	0.00	37.30	1	837	0.12%
2022/06/17	1	38.10	5	38.10	38.20	-4	984	-0.41%
2022/06/16	1	39.15	0	0.00	38.65	1	1,018	0.10%
2022/06/15	1	39.10	0	0.00	39.25	1	1,023	0.10%
2022/06/14	1	38.40	0	0.00	39.05	1	1,042	0.10%
2022/06/13	2	38.78	0	0.00	38.85	2	1,056	0.19%
2022/06/09	1	39.70	0	0.00	39.85	1	1,067	0.09%
2022/06/08	1	39.60	0	0.00	39.75	1	1,076	0.09%
2022/06/06	1	39.00	0	0.00	38.90	1	1,080	0.09%
2022/06/01	1	39.10	0	0.00	39.55	1	1,154	0.09%
2022/05/25	2	38.30	0	0.00	38.25	2	1,216	0.16%
2022/05/23	2	38.35	0	0.00	38.30	2	1,279	0.16%
2022/05/19	0	0.00	1	37.75	38.05	-1	1,325	-0.08%
2022/05/16	1	37.40	1	37.00	37.20	0	1,381	0.00%
2022/05/13	1	37.40	0	0.00	37.50	1	1,404	0.07%
2022/05/09	6	38.33	0	0.00	38.15	6	1,485	0.40%
2022/05/06	30	39.53	0	0.00	39.70	30	1,484	2.02%
2022/05/05	0	0.00	0	40.75	40.65	0	1,509	0.00%
2022/04/27	1.1	39.05	1	39.30	39.45	0.1	1,601	0.01%
2022/04/26	1	40.20	0	0.00	40.05	1	1,602	0.06%
2022/04/25	0.1	40.50	0	0.00	40.40	0.1	1,604	0.00%
2022/04/22	0.1	41.40	0	0.00	41.55	0.1	1,626	0.00%
2022/04/20	0	0.00	1	41.60	41.80	-1	1,679	-0.06%
2022/04/15	9	41.81	0	0.00	41.65	9	1,736	0.52%
2022/04/14	1	41.40	0	0.00	41.20	1	1,782	0.06%
2022/04/12	2.1	40.43	0	0.00	40.40	2.1	1,903	0.11%
2022/04/08	1.1	41.67	0	0.00	41.90	1.1	2,027	0.05%
2022/04/07	1	42.55	0	42.20	42.10	1	2,111	0.05%
2022/04/06	5	43.25	0	0.00	43.25	5	2,144	0.23%
2022/03/31	0.1	43.90	0	0.00	44.00	0.1	2,665	0.00%
2022/03/25	0	0.00	1	44.35	44.60	-1	2,776	-0.04%
2022/03/24	0	0.00	1	44.65	44.90	-1	2,830	-0.04%
2022/03/22	0	0.00	1	43.00	43.25	-1	2,929	-0.03%
2022/03/21	13	43.30	0	0.00	43.30	13	3,177	0.41%
2022/03/15	3	41.80	0	0.00	42.25	3	3,540	0.08%
2022/03/11	0	0.00	3	42.10	42.20	-3	3,623	-0.08%
2022/03/10	0	0.00	2	42.55	42.55	-2	3,683	-0.05%
2022/03/09	2	41.88	1	42.15	42.25	1	3,826	0.03%
2022/03/08	1	42.05	1	41.65	41.60	0	3,877	0.00%
2022/03/07	1	43.45	0	0.00	43.10	1	3,916	0.03%
2022/03/02	0	0.00	0	45.55	45.75	0	3,973	0.00%
2022/02/21	1	47.05	3	47.02	47.00	-2	3,930	-0.05%
2022/02/16	2	46.80	0	0.00	47.10	2	3,954	0.05%
2022/02/14	0	0.00	4	45.65	46.35	-4	4,029	-0.10%
2022/02/10	5	46.69	0	0.00	46.80	5	4,072	0.12%
2022/02/08	1	45.75	1	45.85	45.85	0	4,115	0.00%
2022/02/07	0	0.00	3	45.30	45.50	-3	4,121	-0.07%
2022/01/24	3	43.30	1.1	43.65	45.00	1.9	4,127	0.05%
2022/01/18	2	45.05	2	45.10	45.05	0	4,157	0.00%
2022/01/07	0	0.00	1	44.80	45.45	-1	4,063	-0.02%
2022/01/05	1	48.00	1	46.90	46.85	0	3,927	0.00%
2022/01/04	1	46.55	3.2	46.97	47.25	-2.2	3,879	-0.06%
2022/01/03	0	0.00	1	47.65	47.30	-1	3,834	-0.03%
2021/12/30	3	49.30	3	49.63	48.65	0	3,768	0.00%
2021/12/29	4	48.86	2	49.50	48.85	2	3,661	0.05%
2021/12/28	0.1	49.50	1	49.00	49.40	-0.9	3,606	-0.03%
2021/12/27	5.1	49.08	5	49.44	49.10	0.1	3,453	0.00%
2021/12/24	1	46.25	2	46.45	46.45	-1	3,066	-0.03%
2021/12/23	0	0.00	1	45.90	46.35	-1	3,029	-0.03%
2021/12/21	0	0.00	1	46.20	46.05	-1	2,936	-0.03%
2021/12/20	1	45.51	3	46.48	45.85	-2	2,898	-0.07%
2021/12/17	1	44.80	0.3	45.55	45.00	0.7	2,803	0.02%
2021/12/16	1	45.80	0.3	46.14	45.90	0.7	2,713	0.03%
2021/12/15	3	45.80	14.3	45.51	46.20	-11.3	2,596	-0.44%
2021/12/14	2	44.05	3	45.38	45.95	-1	2,332	-0.04%
2021/12/13	2	44.80	3	45.10	44.80	-1	2,210	-0.05%
2021/12/10	2	45.15	21	44.30	45.00	-19	2,094	-0.91%
2021/12/09	0	0.00	5	42.90	42.80	-5	1,918	-0.26%
2021/12/08	0	0.00	2	43.70	42.80	-2	1,882	-0.11%
2021/12/07	0	0.00	7	43.56	43.15	-7	1,834	-0.38%
2021/12/06	0	0.00	8	42.79	43.50	-8	1,775	-0.45%
2021/12/03	11	41.80	27.1	42.74	42.90	-16.1	1,709	-0.94%
2021/12/02	1.1	40.45	0	0.00	41.75	1.1	1,563	0.07%
2021/12/01	1	39.95	14	40.91	41.00	-13	1,507	-0.86%
2021/11/30	1	39.60	0	0.00	39.55	1	1,439	0.07%
2021/11/29	1	38.60	0	0.00	38.85	1	1,361	0.07%
2021/11/25	1	40.15	1	40.45	39.95	0	1,326	0.00%
2021/11/23	2	39.95	0	0.00	40.05	2	1,313	0.15%
2021/11/22	15	40.45	2	40.30	40.40	13	1,302	1.00%
2021/11/16	1	39.50	0	0.00	39.50	1	1,225	0.08%
2021/11/15	0	0.00	4	40.00	39.55	-4	1,202	-0.33%
2021/11/12	8	40.28	2	41.45	40.00	6	1,177	0.51%
2021/11/11	1	40.10	2	40.68	41.15	-1	1,117	-0.09%
2021/11/10	0	0.00	2	40.05	39.25	-2	1,050	-0.19%
2021/11/09	1	40.35	0	0.00	40.05	1	1,006	0.10%
2021/11/08	4	40.33	2	41.50	40.25	2	975	0.20%
2021/11/05	0	0.00	7	40.76	40.80	-7	933	-0.75%
2021/11/04	2	39.90	2	40.25	39.90	0	871	0.00%
2021/11/03	3	39.82	3	39.30	40.15	0	860	0.00%
2021/11/01	0	0.00	2	38.75	39.20	-2	798	-0.25%
2021/10/28	1	38.90	0	0.00	38.85	1	769	0.13%
2021/10/27	0	0.00	2	39.35	39.30	-2	741	-0.27%
2021/10/26	0	0.00	2	38.40	38.05	-2	705	-0.28%
2021/10/21	4	37.70	3	38.40	37.70	1	686	0.15%
2021/10/20	2	38.28	0	0.00	38.40	2	679	0.29%
2021/10/18	0	0.00	1	36.95	37.00	-1	651	-0.15%
2021/10/05	1	33.90	0	0.00	34.50	1	733	0.14%
2021/10/04	1	34.80	0	0.00	34.70	1	747	0.13%
2021/09/24	1	36.10	0	0.00	36.15	1	956	0.10%
2021/09/15	1	35.25	0	0.00	35.45	1	1,045	0.10%
2021/09/14	1	35.70	0	0.00	35.75	1	1,061	0.09%
2021/09/08	1	35.45	0	0.00	35.10	1	1,144	0.09%
2021/09/07	1	35.70	0	0.00	35.70	1	1,191	0.08%
2021/08/25	0.4	36.60	0	0.00	36.75	0.4	1,410	0.03%
2021/08/23	1	35.95	0	0.00	36.10	1	1,539	0.06%
2021/08/19	2	35.90	0	0.00	35.65	2	1,573	0.13%
2021/08/18	1	34.85	0	0.00	36.10	1	1,585	0.06%
2021/08/12	0	0.00	1	36.30	36.55	-1	1,683	-0.06%
2021/08/11	2	36.58	0	0.00	36.20	2	1,720	0.12%
2021/08/06	1	37.15	0	0.00	37.15	1	1,861	0.05%
2021/08/05	2	37.23	0	0.00	37.20	2	1,929	0.10%
2021/08/04	0	0.00	2	37.70	37.60	-2	2,073	-0.10%
2021/08/03	1	37.15	0	0.00	37.70	1	2,205	0.05%
2021/07/30	3	37.92	0	0.00	37.85	3	2,323	0.13%
2021/07/29	3	37.75	0	0.00	37.85	3	2,470	0.12%
2021/07/28	0	0.00	4	37.68	37.70	-4	2,546	-0.16%
2021/07/26	2	38.60	1	38.55	38.70	1	3,011	0.03%
2021/07/22	2.2	37.91	0	0.00	37.80	2.2	3,609	0.06%
2021/07/19	3	38.58	2	38.40	38.60	1	4,664	0.02%
2021/07/16	1.4	38.61	1	38.60	38.35	0.4	4,899	0.01%
2021/07/15	7	38.42	4	38.63	38.45	3	5,114	0.06%
2021/07/14	1	38.40	2	38.50	38.55	-1	5,139	-0.02%
2021/07/13	1	37.85	0	0.00	37.75	1	5,159	0.02%
2021/07/12	1	38.00	1	38.00	38.00	0	5,161	0.00%
2021/07/09	0	0.00	2	38.10	38.15	-2	5,188	-0.04%
2021/07/08	1	38.45	0	0.00	38.30	1	5,300	0.02%
2021/07/06	5	40.00	0	0.00	39.80	5	5,464	0.09%
2021/07/05	1	40.25	7	40.54	40.30	-6	5,836	-0.10%
2021/07/01	2	40.08	0	0.00	39.80	2	6,136	0.03%
2021/06/30	0	0.00	0.2	39.90	39.95	-0.2	6,180	0.00%
2021/06/29	1	39.90	0	0.00	39.95	1	6,448	0.02%
2021/06/28	2	40.25	6	40.20	40.15	-4	6,499	-0.06%
2021/06/25	1	40.50	1	40.50	40.30	0	6,595	0.00%
2021/06/24	7	40.18	5	40.35	40.35	2	6,661	0.03%
2021/06/22	0	0.00	2	39.80	39.60	-2	6,746	-0.03%
2021/06/21	3	39.82	0	0.00	39.80	3	6,742	0.04%
2021/06/18	1	41.35	0	0.00	40.85	1	6,749	0.01%
2021/06/16	5	41.34	3	41.63	41.00	2	6,829	0.03%
2021/06/10	1	40.00	0	0.00	40.05	1	6,831	0.01%
2021/06/09	0	0.00	2	39.90	39.50	-2	6,842	-0.03%
2021/06/03	0	0.00	1	41.25	41.05	-1	6,836	-0.01%
2021/06/02	16	41.89	1	42.40	41.50	15	6,834	0.22%
2021/06/01	4	42.54	8	42.58	42.95	-4	6,761	-0.06%
2021/05/25	1	41.00	10	40.20	40.25	-9	6,811	-0.13%
2021/05/24	10	39.20	0	0.00	39.40	10	7,005	0.14%
2021/05/20	2	38.25	0	0.00	38.05	2	7,219	0.03%
2021/05/19	3	38.50	2	39.18	39.15	1	7,246	0.01%
2021/05/18	3	37.10	6	38.60	39.35	-3	7,226	-0.04%
2021/05/17	2	37.25	8	38.05	36.00	-6	7,207	-0.08%
2021/05/14	0	0.00	1	40.00	38.50	-1	7,172	-0.01%
2021/05/12	5	38.37	6	38.83	38.80	-1	7,061	-0.01%
2021/05/11	13	42.27	4	42.13	41.50	9	6,932	0.13%
2021/05/10	0	0.00	2	46.10	44.95	-2	6,810	-0.03%
2021/05/07	2	46.08	5	45.81	46.15	-3	6,793	-0.04%
2021/05/06	7	45.03	4	44.40	45.45	3	6,772	0.04%
2021/05/05	5	46.63	0	0.00	45.85	5	6,641	0.08%
2021/05/04	2	46.30	7	46.44	46.90	-5	6,655	-0.08%
2021/05/03	4	51.40	2	52.95	50.60	2	6,480	0.03%
2021/04/29	26	53.92	15	54.53	54.00	11	6,268	0.18%
2021/04/28	1	51.90	5	51.22	51.50	-4	5,914	-0.07%
2021/04/27	14	52.24	4	52.10	52.90	10	5,973	0.17%
2021/04/26	1	49.90	12	50.98	51.30	-11	5,286	-0.21%
2021/04/23	1	46.50	0	0.00	46.70	1	5,025	0.02%
2021/04/22	7	49.24	27	47.81	47.40	-20	4,985	-0.40%
2021/04/21	4	48.41	11	48.29	48.10	-7	4,755	-0.15%
2021/04/20	3	45.07	0	0.00	45.15	3	4,552	0.07%
2021/04/19	5	44.89	6	44.93	45.00	-1	4,541	-0.02%
2021/04/15	1	44.60	1	44.90	45.65	0	4,546	0.00%
2021/04/14	6	45.62	3	44.20	44.60	3	4,524	0.07%
2021/04/13	1	46.50	0	0.00	45.70	1	4,463	0.02%
2021/04/12	2	47.73	1	48.10	47.85	1	4,439	0.02%
2021/04/09	54	47.20	42	47.30	47.00	12	4,321	0.28%
2021/04/08	12	46.01	25	46.58	47.95	-13	3,936	-0.33%
2021/04/07	5	42.15	2	43.53	43.60	3	3,677	0.08%
2021/04/06	7	42.63	6	42.86	42.60	1	3,617	0.03%
2021/04/01	20	43.48	10	44.67	43.00	10	3,565	0.28%
2021/03/31	4	41.60	13	41.88	42.60	-9	3,299	-0.27%
2021/03/30	17	42.02	12	42.32	41.90	5	3,258	0.15%
2021/03/29	15	41.10	17	41.48	41.50	-2	3,283	-0.06%
2021/03/26	7	40.69	2	41.15	40.95	5	3,408	0.15%
2021/03/25	1	40.80	3	40.85	40.65	-2	3,407	-0.06%
2021/03/24	0	0.00	3	39.90	39.90	-3	3,341	-0.09%
2021/03/23	1	40.15	2	40.53	40.10	-1	3,351	-0.03%
2021/03/22	0	0.00	2	41.03	40.85	-2	3,334	-0.06%
2021/03/19	1	40.90	3	40.30	40.75	-2	3,311	-0.06%
2021/03/17	0	0.00	2	40.45	40.15	-2	3,410	-0.06%
2021/03/16	0	0.00	3	39.98	40.00	-3	3,691	-0.08%
2021/03/12	1	39.25	1	39.60	39.60	0	3,782	0.00%
2021/03/11	1	39.05	2	39.05	39.20	-1	3,802	-0.03%
2021/03/10	0	0.00	6	38.88	38.80	-6	3,820	-0.16%
2021/03/09	8	38.98	0	0.00	38.85	8	3,828	0.21%
2021/03/08	2	39.10	3	39.35	39.10	-1	3,831	-0.03%
2021/03/05	6	38.53	2	38.90	38.50	4	3,848	0.10%
2021/03/04	3	39.40	0	0.00	38.80	3	3,866	0.08%
2021/03/03	3	39.27	0	0.00	39.15	3	3,868	0.08%
2021/03/02	7	39.81	0	0.00	39.20	7	3,861	0.18%
2021/02/26	1	39.60	2	39.90	40.35	-1	3,836	-0.03%
2021/02/25	6	40.78	5	40.45	40.25	1	3,854	0.03%
2021/02/24	5	41.06	9	42.09	40.65	-4	3,851	-0.10%
2021/02/23	10	41.05	35	41.52	43.50	-25	3,745	-0.67%
2021/02/22	2	39.55	4	39.55	39.55	-2	3,669	-0.05%
2021/02/19	0	0.00	1	39.55	39.40	-1	3,735	-0.03%
2021/02/18	1	38.45	0	0.00	38.45	1	3,809	0.03%
2021/02/01	1	38.30	1	38.10	38.20	0	4,040	0.00%
2021/01/29	8	38.94	0	0.00	38.35	8	4,041	0.20%
2021/01/27	0	0.00	2	39.88	39.75	-2	3,981	-0.05%
2021/01/26	5	40.04	4	39.98	39.40	1	3,960	0.03%
2021/01/22	2	39.45	5	39.91	39.85	-3	3,840	-0.08%
2021/01/21	0	0.00	1	40.05	39.95	-1	3,807	-0.03%
2021/01/20	10	39.32	10	40.26	39.00	0	3,713	0.00%
2021/01/19	7	38.98	0	0.00	39.00	7	3,502	0.20%
2021/01/18	0	0.00	4	37.15	38.10	-4	3,471	-0.12%
2021/01/15	0	0.00	1	37.60	37.60	-1	3,453	-0.03%
2021/01/14	2	38.13	4	38.21	38.25	-2	3,435	-0.06%
2021/01/13	0	0.00	2	37.83	37.65	-2	3,430	-0.06%
2021/01/12	2	37.60	0	0.00	37.60	2	3,429	0.06%
2021/01/11	3	38.32	2	38.10	38.05	1	3,405	0.03%
2021/01/08	1	38.45	13	38.43	38.65	-12	3,397	-0.35%
2021/01/07	0	0.00	2	38.93	39.35	-2	3,387	-0.06%
2021/01/06	5	39.64	2	40.25	39.10	3	3,407	0.09%
2021/01/05	3	39.45	5	39.68	39.95	-2	3,387	-0.06%
2021/01/04	8	38.54	0	0.00	38.45	8	3,346	0.24%
2020/12/31	1.1	39.00	1	39.05	38.90	0.1	3,376	0.00%
2020/12/30	3.1	39.20	0	0.00	38.90	3.1	3,372	0.09%
2020/12/29	0	0.00	1	38.85	38.85	-1	3,380	-0.03%
2020/12/28	2	39.33	8.1	39.40	39.40	-6.1	3,369	-0.18%
2020/12/25	0	0.00	2	39.15	39.10	-2	3,359	-0.06%
2020/12/24	3	39.20	1	39.10	38.85	2	3,353	0.06%
2020/12/23	2	39.03	7	38.85	39.05	-5	3,336	-0.15%
2020/12/22	18	38.66	18	37.99	37.60	0	3,260	0.00%
2020/12/21	2	38.15	0	0.00	39.60	2	3,085	0.06%
2020/12/17	0	0.00	5	39.28	39.25	-5	3,133	-0.16%
2020/12/16	4	39.43	0	0.00	39.45	4	3,197	0.13%
2020/12/15	3	39.43	0	0.00	39.00	3	3,211	0.09%
2020/12/14	5	40.45	2	40.50	40.20	3	3,235	0.09%
2020/12/11	11	40.66	4	40.60	39.70	7	3,239	0.22%
2020/12/10	14	40.99	1.2	41.15	41.50	12.8	3,150	0.41%
2020/12/09	1.2	39.67	14	39.66	40.25	-12.8	2,888	-0.44%
2020/12/08	3	38.15	0	0.00	37.95	3	2,914	0.10%
2020/12/07	1	38.35	0	0.00	38.25	1	2,954	0.03%
2020/12/04	1	38.60	2	39.05	38.85	-1	3,010	-0.03%
2020/12/02	0	0.00	1	38.65	38.55	-1	3,094	-0.03%
2020/12/01	4	38.83	0	0.00	38.80	4	3,166	0.13%
2020/11/30	1	39.10	5	39.20	39.50	-4	3,244	-0.12%
2020/11/27	2	39.00	1	38.75	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	1	38.50	2	39.10	38.50	-1	3,684	-0.03%
2020/11/24	2	38.83	1	38.65	38.45	1	3,766	0.03%
2020/11/23	2	39.00	5	38.80	38.80	-3	3,884	-0.08%
2020/11/20	4	39.10	6	39.37	39.45	-2	4,026	-0.05%
2020/11/19	0	0.00	16	39.12	39.55	-16	4,407	-0.36%
2020/11/18	0	0.00	3	37.42	38.00	-3	4,841	-0.06%
2020/11/17	12	36.39	0	0.00	36.10	12	5,086	0.24%
2020/11/16	11	37.73	0	0.00	37.65	11	5,514	0.20%
2020/11/13	0	0.00	3	38.00	38.00	-3	5,769	-0.05%
2020/11/12	8	38.61	27	38.36	38.20	-19	5,849	-0.32%
2020/11/11	1	37.25	2	37.53	37.25	-1	5,701	-0.02%
2020/11/10	0	0.00	1	37.50	37.20	-1	5,700	-0.02%
2020/11/03	5	36.00	1	36.00	35.90	4	5,783	0.07%
2020/10/30	0	0.00	2	36.35	36.05	-2	5,884	-0.03%
2020/10/29	20	36.10	0	0.00	36.40	20	6,145	0.33%
2020/10/28	0	0.00	10	37.05	36.70	-10	6,240	-0.16%
2020/10/27	1	36.45	0	0.00	36.85	1	6,255	0.02%
2020/10/23	2	36.80	0	0.00	36.95	2	6,297	0.03%
2020/10/22	0	0.00	1	36.40	36.80	-1	6,337	-0.02%
2020/10/16	1	36.00	0	0.00	36.00	1	6,449	0.02%
2020/10/15	1	36.80	0	0.00	36.70	1	6,454	0.02%
2020/10/14	1	38.15	2	38.18	37.75	-1	6,469	-0.02%
2020/10/08	1	37.15	1	37.55	37.00	0	6,540	0.00%
2020/09/28	1	36.25	1	35.90	36.15	0	6,934	0.00%
2020/09/25	2	36.00	1	36.05	35.05	1	6,999	0.01%
2020/09/24	0	0.00	1	37.10	36.50	-1	7,014	-0.01%
2020/09/23	4	37.61	1	37.70	37.45	3	7,053	0.04%
2020/09/22	1	37.30	0	0.00	38.25	1	7,063	0.01%
2020/09/21	6	38.24	0	0.00	37.95	6	7,059	0.08%
2020/09/18	2	38.83	0	0.00	38.75	2	7,118	0.03%
2020/09/17	1	38.50	1	38.40	38.55	0	7,215	0.00%
2020/09/16	3	39.28	0	0.00	39.00	3	7,713	0.04%
2020/09/15	4	39.48	0	0.00	39.45	4	7,729	0.05%
2020/09/14	1	39.75	3	40.30	39.85	-2	7,713	-0.03%
2020/09/11	7	39.91	1	40.90	39.30	6	7,851	0.08%
2020/09/10	0	0.00	6	41.15	40.45	-6	7,835	-0.08%
2020/09/09	3	39.63	1	40.30	40.00	2	8,010	0.02%
2020/09/08	1	40.00	3	40.07	40.95	-2	8,363	-0.02%
2020/09/07	3	40.53	0	0.00	40.00	3	8,563	0.04%
2020/09/04	4	41.38	6	40.43	41.60	-2	9,341	-0.02%
2020/09/03	8	42.46	0	0.00	41.65	8	9,317	0.09%
2020/09/02	1	42.05	3	42.83	43.00	-2	9,204	-0.02%
2020/09/01	12	42.47	7	42.94	42.45	5	9,089	0.06%
2020/08/31	4	43.55	20	43.12	43.90	-16	8,929	-0.18%
2020/08/28	4	41.43	6	42.45	41.00	-2	8,733	-0.02%
2020/08/27	12	42.48	8	42.57	42.80	4	8,647	0.05%
2020/08/26	42	43.46	26	43.34	43.50	16	8,502	0.19%
2020/08/25	21	42.41	10	42.81	43.10	11	8,357	0.13%
2020/08/24	12	41.83	30	42.04	42.95	-18	7,871	-0.23%
2020/08/21	50	38.07	88	37.70	39.05	-38	7,301	-0.52%
2020/08/20	35	36.61	40	36.67	35.50	-5	6,979	-0.07%
2020/08/19	6	36.11	14	35.80	36.05	-8	6,532	-0.12%
2020/08/18	14	34.63	7	35.04	34.65	7	6,278	0.11%
2020/08/17	4	33.45	0	0.00	33.45	4	6,175	0.06%
2020/08/13	1	34.40	1	33.60	33.20	0	6,184	0.00%
2020/08/11	1	33.80	0	0.00	33.50	1	6,195	0.02%
2020/08/07	1	34.30	1	34.30	34.70	0	6,292	0.00%
2020/08/06	3	35.30	0	0.00	34.65	3	6,272	0.05%
2020/08/05	1	34.80	8	35.15	35.30	-7	6,262	-0.11%
2020/08/04	5	35.70	9	36.33	35.85	-4	6,249	-0.06%
2020/08/03	0	0.00	7	36.00	36.00	-7	6,015	-0.12%
2020/07/31	1	32.50	1	32.95	32.75	0	5,937	0.00%
2020/07/30	0	0.00	2	32.70	32.90	-2	6,048	-0.03%
2020/07/29	0	0.00	1	31.95	31.95	-1	6,089	-0.02%
2020/07/28	1	31.40	0	0.00	30.20	1	6,121	0.02%
2020/07/27	3	31.80	0	0.00	31.50	3	6,178	0.05%
2020/07/24	7	33.32	5	33.72	32.65	2	6,503	0.03%
2020/07/23	0	0.00	1	33.85	33.90	-1	6,700	-0.01%
2020/07/22	0	0.00	1	34.15	34.05	-1	6,698	-0.01%
2020/07/21	1	33.05	2	33.25	33.20	-1	6,661	-0.02%
2020/07/20	5	32.08	5	32.49	32.30	0	6,638	0.00%
2020/07/17	3	32.32	0	0.00	32.20	3	6,611	0.05%
2020/07/16	14	33.71	4	33.68	33.45	10	6,587	0.15%
2020/07/15	3	35.97	3	35.72	35.35	0	6,546	0.00%
2020/07/14	2	35.83	2	36.28	35.85	0	6,506	0.00%
2020/07/13	2	35.45	17	35.61	35.75	-15	6,478	-0.23%
2020/07/10	13	35.07	3	35.12	34.70	10	6,414	0.16%
2020/07/09	2	35.18	8	35.98	35.65	-6	6,335	-0.09%
2020/07/08	12	34.82	2	34.88	34.75	10	6,228	0.16%
2020/07/06	7	34.73	5	34.72	34.90	2	6,274	0.03%
2020/07/03	8	34.31	10	34.51	34.50	-2	6,281	-0.03%
2020/07/02	6	33.82	24	34.03	34.15	-18	6,238	-0.29%
2020/07/01	0	0.00	5	33.75	33.75	-5	6,197	-0.08%
2020/06/30	54	33.90	52	33.86	33.95	2	6,164	0.03%
2020/06/29	39	32.94	0	0.00	33.75	39	6,150	0.63%
2020/06/24	53	33.64	83	33.65	33.60	-30	6,046	-0.50%
2020/06/23	54	34.64	54.1	34.25	34.50	-0.1	5,946	0.00%
2020/06/22	2	33.70	30	33.70	33.70	-28	5,400	-0.52%
2020/06/19	30	30.65	6	30.65	30.65	24	5,376	0.45%
2020/06/18	11	27.28	33	27.60	27.90	-22	5,373	-0.41%
2020/06/17	16	25.93	47	26.04	26.25	-31	5,211	-0.59%
2020/06/16	14	25.03	8	25.39	25.60	6	5,102	0.12%
2020/06/15	34	24.56	19	24.42	24.00	15	4,913	0.31%
2020/06/12	63	26.28	43	26.73	26.30	20	4,498	0.44%
2020/06/11	69.1	26.60	46	26.82	27.30	23.1	4,282	0.54%
2020/06/10	5	26.05	0	0.00	26.05	5	3,449	0.14%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/04	11	35.59	1	35.75	35.50	10	3,538	0.28%
2020/06/03	0	0.00	11	35.70	35.65	-11	3,550	-0.31%
2020/06/02	0	0.00	1	35.55	35.20	-1	3,510	-0.03%
2020/06/01	2	35.90	0	0.00	35.85	2	3,489	0.06%
2020/05/28	1	35.15	1	35.00	34.50	0	3,414	0.00%
2020/05/26	2	36.35	3	35.57	35.45	-1	3,419	-0.03%
2020/05/25	0	0.00	1	33.85	34.65	-1	3,318	-0.03%
2020/05/21	1	35.15	2	34.75	34.95	-1	3,311	-0.03%
2020/05/20	0	0.00	50	33.90	34.30	-50	3,294	-1.52%
2020/05/19	0	0.00	79	33.62	34.00	-79	3,292	-2.40%
2020/05/15	5	35.22	5	35.78	34.70	0	3,301	0.00%
2020/05/14	2	35.68	19	35.23	35.10	-17	3,294	-0.52%
2020/05/13	2	34.78	1	34.70	34.75	1	3,204	0.03%
2020/05/12	3	34.98	36	34.66	34.85	-33	3,219	-1.03%
2020/05/11	1	35.00	24	34.84	34.50	-23	3,219	-0.71%
2020/05/08	3	35.85	1	35.50	35.35	2	3,171	0.06%
2020/05/07	2	35.90	2	35.78	35.60	0	3,152	0.00%
2020/05/06	92	37.08	2	36.88	35.40	90	3,159	2.85%
2020/05/05	21	35.46	2	35.08	36.10	19	3,052	0.62%
2020/05/04	1	35.25	3	35.00	35.55	-2	3,019	-0.07%
2020/04/30	3	36.10	36	35.56	35.35	-33	2,980	-1.11%
2020/04/29	94	36.94	57	36.78	36.20	37	2,924	1.27%
2020/04/28	117	33.91	3	34.80	35.00	114	2,631	4.33%	大買/鉅額交易
2020/04/27	2	31.88	2	31.83	31.85	0	2,476	0.00%
2020/04/24	3	31.70	3	31.72	31.70	0	2,484	0.00%
2020/04/21	1	31.05	1	32.15	30.90	0	2,898	0.00%
2020/04/20	0	0.00	1	32.00	32.15	-1	2,956	-0.03%
2020/04/17	2	32.35	5	32.75	31.80	-3	3,058	-0.10%
2020/04/14	21	31.65	21	31.61	31.70	0	3,747	0.00%
2020/04/13	4	31.91	2	32.03	31.70	2	3,740	0.05%
2020/04/10	3	30.83	9	31.21	31.45	-6	3,713	-0.16%
2020/04/09	23	31.23	18	31.16	30.80	5	3,728	0.13%
2020/04/08	1	30.20	16	30.44	30.30	-15	3,630	-0.41%
2020/04/07	2	28.48	1	28.70	28.75	1	3,574	0.03%
2020/04/06	1	27.75	4	27.55	28.00	-3	3,616	-0.08%
2020/03/31	4	27.00	0	0.00	27.00	4	3,816	0.10%
2020/03/30	1	25.15	1	25.65	26.80	0	3,795	0.00%
2020/03/27	1	25.75	2	26.00	25.60	-1	3,776	-0.03%
2020/03/26	2	25.55	0	0.00	25.50	2	3,773	0.05%
2020/03/25	2	25.83	1	26.35	25.20	1	3,773	0.03%
2020/03/24	3	24.88	0	0.00	24.80	3	3,748	0.08%
2020/03/23	2	23.80	2	24.28	23.75	0	3,741	0.00%
2020/03/20	1	22.85	2	23.30	23.30	-1	3,727	-0.03%
2020/03/17	0	0.00	2	22.55	22.65	-2	3,725	-0.05%
2020/03/16	1	25.20	1	25.55	23.90	0	3,760	0.00%
2020/03/13	15	24.37	3	24.55	25.20	12	3,744	0.32%
2020/03/12	9	27.08	0	0.00	26.95	9	3,699	0.24%
2020/03/10	1	29.20	1	29.40	29.70	0	3,673	0.00%
2020/03/06	0	0.00	1	31.55	31.55	-1	3,634	-0.03%
2020/03/05	0	0.00	3	31.87	31.80	-3	3,723	-0.08%
2020/03/04	0	0.00	1	31.20	31.20	-1	3,785	-0.03%
2020/03/03	0	0.00	4	31.71	31.50	-4	3,863	-0.10%
2020/03/02	2	30.95	1	31.20	30.80	1	3,909	0.03%
2020/02/27	5	31.50	13	32.25	31.20	-8	3,990	-0.20%
2020/02/26	1	32.60	2	32.50	32.50	-1	3,992	-0.03%
2020/02/25	1	32.55	1	32.50	32.60	0	4,004	0.00%
2020/02/24	2	33.05	2	33.45	33.05	0	3,996	0.00%
2020/02/20	1	33.30	0	0.00	33.20	1	3,980	0.03%
2020/02/18	4	33.91	2	34.28	33.30	2	3,980	0.05%
2020/02/17	2	33.40	1	33.75	33.70	1	3,981	0.03%
2020/02/14	1	32.85	1	32.80	32.85	0	3,977	0.00%
2020/02/13	0	0.00	1	33.00	32.35	-1	4,016	-0.02%
2020/02/12	0	0.00	2	32.65	32.65	-2	4,070	-0.05%
2020/02/07	0	0.00	2	32.48	32.00	-2	4,079	-0.05%
2020/02/06	10	32.95	0	0.00	32.65	10	4,100	0.24%
2020/02/05	2	32.70	0	0.00	32.60	2	4,111	0.05%
2020/02/04	1	32.55	0	0.00	32.60	1	4,123	0.02%
2020/02/03	0	0.00	1	32.30	32.65	-1	4,226	-0.02%
2020/01/31	2	32.20	4	32.71	33.25	-2	4,260	-0.05%
2020/01/30	4	31.26	3	31.38	31.25	1	4,379	0.02%
2020/01/20	0	0.00	2	34.60	34.70	-2	4,417	-0.05%
2020/01/17	2	35.58	10	34.82	35.00	-8	4,515	-0.18%
2020/01/16	0	0.00	3	35.50	35.60	-3	4,855	-0.06%
2020/01/15	5	36.00	19	35.86	34.70	-14	5,171	-0.27%
2020/01/14	12	32.45	3	32.97	33.40	9	5,076	0.18%
2020/01/13	43	31.59	3	31.68	32.20	40	5,014	0.80%
2020/01/10	1	30.15	2	30.60	30.50	-1	4,919	-0.02%
2020/01/09	11	30.65	39	30.20	30.45	-28	4,821	-0.58%
2020/01/08	11	30.41	13	30.40	30.00	-2	4,622	-0.04%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/03	2	40.83	3	40.65	40.65	-1	4,180	-0.02%
2020/01/02	4	42.00	0	0.00	41.75	4	4,145	0.10%
2019/12/31	12	41.75	0	0.00	41.55	12	4,125	0.29%
2019/12/30	2	42.30	0	0.00	42.20	2	4,130	0.05%
2019/12/27	1	42.80	8	42.43	42.65	-7	4,072	-0.17%
2019/12/26	0	0.00	1	39.95	40.00	-1	3,882	-0.03%
2019/12/25	3	40.20	0	0.00	40.00	3	3,891	0.08%
2019/12/23	0	0.00	1	40.75	40.95	-1	3,939	-0.03%
2019/12/12	2	40.65	2	41.75	40.65	0	4,091	0.00%
2019/12/11	1	41.65	3	41.58	41.55	-2	4,140	-0.05%
2019/12/09	1	41.60	1	41.50	41.00	0	4,242	0.00%
2019/12/03	1	40.35	1	40.40	40.05	0	4,836	0.00%
2019/12/02	7	40.59	2	40.23	40.55	5	4,846	0.10%
2019/11/29	0	0.00	4	41.24	41.30	-4	4,825	-0.08%
2019/11/28	4	40.95	6	40.58	41.15	-2	4,805	-0.04%
2019/11/27	1	40.40	5	40.25	40.40	-4	4,805	-0.08%
2019/11/26	2	40.25	5	40.00	40.40	-3	4,781	-0.06%
2019/11/25	8	39.11	2	38.98	39.30	6	4,726	0.13%
2019/11/20	0	0.00	10	38.29	38.10	-10	4,817	-0.21%
2019/11/14	1	39.65	4	39.43	39.00	-3	5,153	-0.06%
2019/11/13	3	39.53	2	39.38	39.50	1	5,170	0.02%
2019/11/12	5	39.02	5	38.96	38.95	0	5,152	0.00%
2019/11/11	0	0.00	4	38.58	38.45	-4	5,165	-0.08%
2019/11/08	3	37.05	1	37.65	37.70	2	5,118	0.04%
2019/11/07	1	36.65	1	36.85	37.00	0	5,154	0.00%
2019/11/06	2	36.80	0	0.00	36.60	2	5,201	0.04%
2019/11/05	1	36.80	0	0.00	36.70	1	5,262	0.02%
2019/11/04	1	37.90	8	37.81	37.45	-7	5,350	-0.13%
2019/11/01	2	37.38	2	37.40	37.50	0	5,445	0.00%
2019/10/31	14	37.73	5	37.42	37.80	9	5,524	0.16%
2019/10/30	1	36.50	2	36.68	36.30	-1	5,454	-0.02%
2019/10/29	14	36.41	7	37.97	36.80	7	5,455	0.13%
2019/10/28	4	38.98	4	38.85	39.00	0	5,473	0.00%
2019/10/25	10	40.09	4	40.44	39.65	6	5,471	0.11%
2019/10/24	6	40.28	26	39.30	41.05	-20	5,478	-0.37%
2019/10/23	19	42.71	9	43.04	41.40	10	5,367	0.19%
2019/10/22	4	44.35	4	45.60	46.00	0	5,026	0.00%
2019/10/21	1	43.75	1	43.70	43.85	0	4,938	0.00%
2019/10/16	1	42.75	0	0.00	42.35	1	5,257	0.02%
2019/10/15	0	0.00	7	42.39	42.95	-7	5,417	-0.13%
2019/10/09	1	42.25	1	42.30	42.25	0	6,022	0.00%
2019/10/08	1	43.35	0	0.00	43.15	1	6,202	0.02%
2019/10/07	1	43.35	1	43.00	43.10	0	6,422	0.00%
2019/10/04	1	43.05	2	43.48	43.05	-1	6,461	-0.02%
2019/10/03	1	43.50	0	0.00	43.65	1	6,491	0.02%
2019/10/02	0	0.00	1	43.75	43.75	-1	6,527	-0.02%
2019/10/01	1	42.55	6	42.60	42.45	-5	6,582	-0.08%
2019/09/27	4	42.14	4	42.11	42.00	0	6,642	0.00%
2019/09/25	1	43.35	0	0.00	43.50	1	6,703	0.01%
2019/09/24	1	44.15	3	44.20	44.15	-2	6,830	-0.03%
2019/09/23	2	44.63	1	44.75	44.25	1	6,855	0.01%
2019/09/20	1	43.35	1	43.45	43.70	0	6,881	0.00%
2019/09/19	1	43.60	1	43.60	43.60	0	6,915	0.00%
2019/09/18	5	43.73	4	44.25	43.55	1	7,006	0.01%
2019/09/17	4	44.98	1	45.20	44.90	3	7,016	0.04%
2019/09/16	1	45.50	7	45.87	45.45	-6	7,356	-0.08%
2019/09/12	4	45.31	6	45.12	45.20	-2	7,546	-0.03%
2019/09/11	6	44.92	3	44.97	44.45	3	7,626	0.04%
2019/09/10	0	0.00	19	46.63	46.55	-19	7,663	-0.25%
2019/09/09	3	46.93	7	47.16	47.45	-4	7,696	-0.05%
2019/09/06	3	46.33	9	46.47	46.40	-6	7,652	-0.08%
2019/09/05	22	47.38	45	47.16	46.90	-23	7,579	-0.30%
2019/09/04	1	44.40	0	0.00	44.65	1	7,246	0.01%
2019/09/03	2	44.80	2	44.60	44.15	0	7,304	0.00%
2019/09/02	1	44.35	1	44.80	44.65	0	7,324	0.00%
2019/08/30	1	44.35	3	44.63	43.85	-2	7,329	-0.03%
2019/08/29	0	0.00	1	43.95	43.95	-1	7,358	-0.01%
2019/08/28	4	44.03	2	44.23	43.55	2	7,402	0.03%
2019/08/27	0	0.00	2	43.80	43.95	-2	7,480	-0.03%
2019/08/26	2	42.80	13	42.90	42.85	-11	7,664	-0.14%
2019/08/23	1	43.95	0	0.00	44.10	1	7,698	0.01%
2019/08/22	12	44.54	105	45.08	43.65	-93	7,756	-1.20%	大賣/
2019/08/21	101	44.43	8	44.46	44.70	93	7,866	1.18%	大買/
2019/08/20	3	43.82	7	44.07	44.00	-4	7,865	-0.05%
2019/08/19	1	43.05	0	0.00	42.95	1	7,868	0.01%
2019/08/16	9	42.92	1	43.30	42.40	8	7,938	0.10%
2019/08/15	3	40.80	1	40.90	41.55	2	7,967	0.03%
2019/08/14	2	42.65	1	41.90	41.60	1	8,171	0.01%
2019/08/13	8	41.67	5	41.51	41.60	3	8,439	0.04%
2019/08/12	6	42.53	1	42.35	42.45	5	8,650	0.06%
2019/08/08	2	41.80	1	41.65	42.10	1	8,804	0.01%
2019/08/07	16	41.18	3	41.42	40.80	13	9,146	0.14%
2019/08/06	11	39.83	5	39.72	40.25	6	9,373	0.06%
2019/08/05	5	42.13	4	41.84	40.75	1	9,511	0.01%
2019/08/02	10	43.35	5	43.38	42.80	5	9,501	0.05%
2019/08/01	3	45.42	4	45.50	45.50	-1	9,520	-0.01%
2019/07/31	2	45.95	3	45.33	46.40	-1	9,604	-0.01%
2019/07/30	16	46.00	16	45.77	45.90	0	9,658	0.00%
2019/07/29	10	49.60	11	48.59	48.60	-1	9,590	-0.01%
2019/07/26	1	48.65	0	0.00	49.15	1	9,597	0.01%
2019/07/25	149	48.54	142	48.59	48.70	7	9,792	0.07%	大買/大賣/
2019/07/24	5	47.38	39	47.12	47.10	-34	9,714	-0.35%
2019/07/23	9	47.07	15	46.95	46.65	-6	9,926	-0.06%
2019/07/22	25	46.86	3	47.58	47.95	22	9,989	0.22%
2019/07/19	0	0.00	40	46.89	46.00	-40	9,961	-0.40%
2019/07/18	28	47.34	15	46.27	46.10	13	10,043	0.13%
2019/07/17	24	48.10	35	48.53	48.45	-11	10,097	-0.11%
2019/07/16	31	49.01	24	49.35	48.40	7	10,083	0.07%
2019/07/15	34	47.31	21	48.46	50.30	13	10,169	0.13%
2019/07/12	22	45.98	10	45.85	45.80	12	10,249	0.12%
2019/07/11	41	45.24	3	44.93	45.15	38	10,490	0.36%
2019/07/09	4	43.13	3	43.53	42.95	1	10,867	0.01%
2019/07/08	0	0.00	6	44.05	44.15	-6	11,239	-0.05%
2019/07/05	3	44.80	1	45.00	44.70	2	11,626	0.02%
2019/07/04	1	45.00	0	0.00	44.40	1	11,689	0.01%
2019/07/03	2	45.03	1	44.80	44.35	1	11,692	0.01%
2019/07/02	3	44.63	5	44.59	44.50	-2	11,736	-0.02%
2019/07/01	12	45.10	5	45.12	44.85	7	11,777	0.06%
2019/06/28	0	0.00	1	44.00	44.05	-1	11,683	-0.01%
2019/06/27	10	44.17	1	44.25	43.80	9	11,795	0.08%
2019/06/26	4	43.59	4	43.49	43.80	0	12,025	0.00%
2019/06/25	32	44.24	23	43.77	43.60	9	12,042	0.07%
2019/06/24	32	43.44	35	43.60	43.85	-3	11,977	-0.03%
2019/06/21	86	44.51	77	44.74	44.20	9	11,959	0.08%
2019/06/20	6	42.87	14	43.24	44.70	-8	11,764	-0.07%
2019/06/19	13	41.02	8	40.60	41.20	5	11,551	0.04%
2019/06/18	1	39.90	1	39.65	39.45	0	11,472	0.00%
2019/06/17	8	41.04	1	40.40	40.45	7	11,408	0.06%
2019/06/14	2	42.98	3	42.85	41.70	-1	11,385	-0.01%
2019/06/13	2	43.00	7	42.59	42.50	-5	11,401	-0.04%
2019/06/12	2	42.63	0	0.00	42.50	2	11,506	0.02%
2019/06/11	2	42.60	5	42.78	42.20	-3	11,842	-0.03%
2019/06/10	6	42.58	3	42.85	43.50	3	11,953	0.03%
2019/06/05	12	43.43	2	43.35	42.40	10	12,111	0.08%
2019/06/04	2	43.03	5	43.21	42.40	-3	12,182	-0.02%
2019/06/03	3	43.32	9	42.70	43.50	-6	12,301	-0.05%
2019/05/31	6	42.63	14	42.74	42.80	-8	12,515	-0.06%
2019/05/30	4	40.65	8	40.78	40.85	-4	12,530	-0.03%
2019/05/29	12	40.28	4	40.24	40.10	8	12,587	0.06%
2019/05/28	30	41.45	26	41.69	41.15	4	12,585	0.03%
2019/05/27	4	39.94	6	39.72	39.80	-2	12,481	-0.02%
2019/05/24	13	41.84	5	41.15	40.60	8	12,513	0.06%
2019/05/23	5	40.88	4	40.71	41.05	1	12,541	0.01%
2019/05/22	0	0.00	1	42.10	41.95	-1	12,597	-0.01%
2019/05/21	14	42.16	14	42.70	43.20	0	12,584	0.00%
2019/05/20	13	42.29	17	41.83	41.25	-4	12,428	-0.03%
2019/05/17	46	47.93	54	47.55	44.00	-8	12,155	-0.07%
2019/05/16	5	50.47	5	49.87	47.60	0	11,976	0.00%
2019/05/15	23	50.37	2	52.40	49.85	21	11,898	0.18%
2019/05/14	67	49.80	68	50.40	52.40	-1	11,712	-0.01%
2019/05/13	24	48.45	23.4	48.96	49.05	0.6	11,985	0.01%
2019/05/10	20	52.11	1	50.80	51.40	19	11,760	0.16%
2019/05/09	1	52.30	1	54.10	52.40	0	11,801	0.00%
2019/05/08	6	53.65	19	54.24	53.90	-13	11,664	-0.11%
2019/05/07	6	53.87	3	53.87	54.30	3	11,520	0.03%
2019/05/06	6	52.50	5	52.78	52.20	1	11,380	0.01%
2019/05/03	6	54.97	0	0.00	54.70	6	11,257	0.05%
2019/05/02	5	56.86	10	57.22	55.70	-5	11,136	-0.04%
2019/04/30	3	55.47	5	54.52	56.80	-2	10,804	-0.02%
2019/04/29	11	53.47	2	54.10	52.00	9	10,578	0.09%
2019/04/26	0	0.00	4	53.85	54.00	-4	10,292	-0.04%
2019/04/25	5	55.20	4	55.93	54.00	1	10,127	0.01%
2019/04/24	8	55.34	3	55.77	55.50	5	10,022	0.05%
2019/04/23	7	55.61	3	54.80	54.00	4	9,892	0.04%
2019/04/22	11	57.41	25	57.36	57.70	-14	9,728	-0.14%
2019/04/19	22	58.03	12	58.44	58.00	10	9,591	0.10%
2019/04/18	8	56.33	28	56.39	56.10	-20	9,266	-0.22%
2019/04/17	19	55.39	8	55.35	52.70	11	8,770	0.13%
2019/04/16	0	0.00	10	53.77	54.10	-10	8,323	-0.12%
2019/04/15	18.4	50.66	18	51.66	51.50	0.4	8,062	0.00%
2019/04/12	36	48.12	42	48.13	48.15	-6	7,662	-0.08%
2019/04/11	8	46.62	20	47.25	47.90	-12	7,218	-0.17%
2019/04/10	4	42.64	7	42.63	43.55	-3	6,772	-0.04%
2019/04/09	4	41.84	1	42.90	41.65	3	6,609	0.05%
2019/04/08	37	42.85	34	42.64	42.60	3	6,517	0.05%
2019/04/03	5	42.27	14	42.96	42.65	-9	6,400	-0.14%
2019/04/02	5	41.73	7	41.71	41.30	-2	6,276	-0.03%
2019/04/01	3	41.43	2	41.33	41.30	1	6,208	0.02%
2019/03/29	13	41.00	14	40.94	41.55	-1	6,042	-0.02%
2019/03/28	2	38.48	1	38.90	38.20	1	5,735	0.02%
2019/03/27	6	39.26	2	39.10	39.30	4	5,656	0.07%
2019/03/26	21	40.10	18	39.86	39.80	3	5,579	0.05%
2019/03/25	15	39.67	14	40.20	39.15	1	5,495	0.02%
2019/03/22	7	42.54	2	42.35	42.05	5	5,309	0.09%
2019/03/21	2	42.25	1	42.60	42.80	1	5,244	0.02%
2019/03/20	17	42.34	5	42.36	42.85	12	5,184	0.23%
2019/03/19	3	41.73	13	41.80	41.40	-10	5,081	-0.20%
2019/03/18	4	41.48	1	41.50	41.35	3	5,023	0.06%
2019/03/15	17	42.50	17	41.32	42.25	0	4,934	0.00%
2019/03/14	20	43.59	7	44.89	42.40	13	4,768	0.27%
2019/03/13	31	47.06	23	46.79	47.00	8	4,369	0.18%
2019/03/12	15	47.24	4	46.96	47.70	11	4,164	0.26%
2019/03/11	10	45.25	5	45.20	45.30	5	3,984	0.13%
2019/03/08	6	45.79	2	46.00	45.55	4	3,863	0.10%
2019/03/07	4	44.00	6	44.45	45.30	-2	3,677	-0.05%
2019/03/06	4	45.60	10	44.68	44.25	-6	3,482	-0.17%
2019/03/05	17	43.52	6	43.87	43.10	11	3,144	0.35%
2019/03/04	8	48.27	11	47.73	47.00	-3	2,885	-0.10%
2019/02/27	3	45.80	7	46.31	46.80	-4	2,746	-0.15%
2019/02/26	5	44.25	23	44.66	45.00	-18	2,631	-0.68%
2019/02/25	7	45.25	18	45.00	46.00	-11	2,486	-0.44%
2019/02/22	6	43.29	4	43.56	43.35	2	2,327	0.09%
2019/02/21	8	41.60	27	40.52	43.35	-19	2,188	-0.87%
2019/02/20	1	39.50	21	39.00	39.45	-20	2,014	-0.99%
2019/02/19	11	38.29	2	38.38	38.10	9	1,915	0.47%
2019/02/18	0	0.00	2	37.20	37.70	-2	1,826	-0.11%
2019/02/15	2	37.40	4	37.30	37.25	-2	1,766	-0.11%
2019/02/14	10	36.80	15	37.11	38.00	-5	1,693	-0.30%
2019/02/13	8	37.14	5	37.17	37.00	3	1,549	0.19%
2019/02/12	50	35.43	70	35.80	36.55	-20	1,324	-1.51%
2019/02/11	0	0.00	6	33.45	33.45	-6	730	-0.82%
2019/01/30	10	30.45	15	30.29	30.45	-5	665	-0.75%
2019/01/29	1	27.55	0	0.00	27.70	1	500	0.20%
2019/01/25	1	26.85	1	26.95	26.95	0	480	0.00%
2019/01/24	0	0.00	6	27.30	27.20	-6	478	-1.25%
2019/01/23	1	26.45	0	0.00	26.45	1	458	0.22%
2019/01/18	0	0.00	2	26.95	27.00	-2	447	-0.45%
2019/01/17	0	0.00	1	27.10	26.80	-1	443	-0.23%
2019/01/16	1	26.90	0	0.00	27.00	1	428	0.23%
2019/01/15	0	0.00	1	27.20	27.00	-1	413	-0.24%
2019/01/14	1	26.95	12	26.91	27.15	-11	374	-2.93%
2019/01/11	0	0.00	25	26.36	25.95	-25	325	-7.68%
2019/01/10	0	0.00	9	24.80	24.80	-9	290	-3.10%
2019/01/09	0	0.00	5	24.70	24.65	-5	288	-1.73%
2019/01/02	0	0.00	20	23.70	23.75	-20	317	-6.31%
2018/12/22	0	0.00	9	23.50	23.40	-9	332	-2.70%
2018/12/21	0	0.00	31	23.29	23.65	-31	334	-9.26%
2018/12/20	0	0.00	10	23.58	23.30	-10	335	-2.98%
2018/12/18	1	23.70	1	23.65	23.75	0	333	0.00%
2018/12/14	0	0.00	1	24.50	24.40	-1	334	-0.30%
2018/12/13	1	24.45	0	0.00	24.35	1	334	0.30%
2018/12/07	1	24.00	2	23.83	24.05	-1	324	-0.31%
2018/12/06	3	23.43	0	0.00	23.25	3	326	0.92%
2018/12/04	2	24.00	0	0.00	24.00	2	348	0.57%
2018/11/13	0	0.00	1	21.80	22.80	-1	340	-0.29%
2018/11/09	10	22.00	0	0.00	21.80	10	343	2.92%
2018/11/08	1	22.20	1	22.30	22.00	0	351	0.00%
2018/10/11	1	20.40	8	20.30	20.40	-7	455	-1.54%
2018/10/05	5	23.25	0	0.00	22.95	5	428	1.17%
2018/10/03	0	0.00	1	23.80	23.70	-1	422	-0.24%
2018/09/21	1	24.00	0	0.00	24.20	1	475	0.21%
2018/09/14	1	24.10	0	0.00	24.45	1	505	0.20%
2018/09/11	0	0.00	1	23.30	23.45	-1	529	-0.19%
2018/08/29	2	25.70	0	0.00	25.65	2	902	0.22%
2018/08/21	1	24.85	0	0.00	25.00	1	1,079	0.09%
2018/08/20	5	24.80	0	0.00	24.80	5	1,134	0.44%
2018/08/16	1	25.30	0	0.00	25.25	1	1,138	0.09%
2018/08/15	13	25.44	0	0.00	25.45	13	1,141	1.14%
2018/08/13	5	26.20	0	0.00	25.75	5	1,139	0.44%
2018/08/10	9	26.65	0	0.00	26.65	9	1,132	0.79%
2018/08/09	5	26.70	0	0.00	26.85	5	1,133	0.44%
2018/08/07	0	0.00	5	27.60	27.35	-5	1,132	-0.44%
2018/08/06	6	27.07	0	0.00	27.15	6	1,131	0.53%
2018/08/02	6	26.65	0	0.00	26.50	6	1,137	0.53%
2018/08/01	6	26.22	0	0.00	26.25	6	1,120	0.54%
2018/07/31	7	26.25	0	0.00	26.30	7	1,121	0.62%
2018/07/26	2	26.20	0	0.00	26.25	2	1,136	0.18%
2018/07/24	1	27.00	0	0.00	27.30	1	1,112	0.09%
2018/07/23	5	26.92	0	0.00	26.90	5	1,117	0.45%
2018/07/20	0	0.00	2	27.10	27.00	-2	1,125	-0.18%
2018/07/19	2	27.15	0	0.00	27.10	2	1,128	0.18%
2018/07/18	2	27.45	4	27.45	27.25	-2	1,137	-0.18%
2018/07/12	6	27.05	0	0.00	27.05	6	1,161	0.52%
2018/07/11	0	0.00	1	26.90	26.90	-1	1,165	-0.09%
2018/07/09	5	26.20	0	0.00	26.80	5	1,194	0.42%
2018/07/06	8	26.13	1	26.20	26.35	7	1,198	0.58%
2018/07/05	11	26.23	4	26.10	26.10	7	1,208	0.58%
2018/07/04	5	27.20	3	27.20	27.20	2	1,257	0.16%
2018/07/03	0	0.00	3	27.58	27.50	-3	1,277	-0.23%
2018/07/02	16	28.20	0	0.00	27.85	16	1,330	1.20%
2018/06/29	8	28.20	2	28.20	28.20	6	1,333	0.45%
2018/06/21	1	28.80	3	28.85	28.80	-2	1,544	-0.13%
2018/06/20	1	29.30	0	0.00	28.75	1	1,558	0.06%
2018/06/15	0	0.00	2	30.70	30.00	-2	1,566	-0.13%
2018/06/14	2	30.70	0	0.00	30.60	2	1,566	0.13%
2018/06/13	4	31.76	9	32.19	31.05	-5	1,555	-0.32%
2018/06/12	1	30.75	10	30.80	30.75	-9	1,481	-0.61%
2018/06/11	2	30.60	1	30.20	30.40	1	1,486	0.07%
2018/06/08	7	31.59	2	31.55	31.20	5	1,481	0.34%
2018/06/07	7	31.64	0	0.00	31.65	7	1,478	0.47%
2018/06/06	4	32.23	26	31.97	32.20	-22	1,449	-1.52%
2018/06/05	8	29.88	20	30.17	30.70	-12	1,328	-0.90%
2018/06/01	3	28.95	0	0.00	28.60	3	1,237	0.24%
2018/05/30	1	27.85	0	0.00	28.05	1	1,222	0.08%
2018/05/28	3	27.80	6	28.40	28.90	-3	1,200	-0.25%
2018/05/24	0	0.00	2	27.05	27.20	-2	1,165	-0.17%
2018/05/21	0	0.00	4	27.20	27.25	-4	1,190	-0.34%
2018/05/17	1	27.70	0	0.00	27.70	1	1,216	0.08%
2018/05/16	2	27.73	6	27.73	27.70	-4	1,237	-0.32%
2018/05/14	0	0.00	2	27.90	28.10	-2	1,304	-0.15%
2018/05/10	0	0.00	1	28.05	27.85	-1	1,288	-0.08%
2018/05/07	1	27.55	11	27.98	28.05	-10	1,310	-0.76%
2018/05/02	0	0.00	2	27.05	26.95	-2	1,382	-0.14%
2018/04/26	0	0.00	2	27.20	27.00	-2	1,412	-0.14%
2018/04/20	3	28.80	6	28.35	28.35	-3	1,433	-0.21%
2018/04/19	2	28.10	2	28.05	28.10	0	1,427	0.00%
2018/04/18	2	27.88	1	27.80	27.85	1	1,436	0.07%
2018/04/17	0	0.00	1	27.65	27.70	-1	1,442	-0.07%
2018/04/16	5	28.00	5	28.03	27.80	0	1,454	0.00%
2018/04/13	1	28.60	5	29.00	28.60	-4	1,460	-0.27%
2018/04/10	7	28.99	12	29.43	29.00	-5	1,670	-0.30%
2018/04/09	0	0.00	3	28.80	28.40	-3	1,620	-0.19%
2018/04/03	4	28.90	11	28.70	28.95	-7	1,598	-0.44%
2018/04/02	2	27.88	0	0.00	27.90	2	1,555	0.13%
2018/03/31	0	0.00	1	27.85	27.85	-1	1,553	-0.06%
2018/03/30	2	28.30	1	28.40	28.15	1	1,548	0.06%
2018/03/29	9	28.03	4	27.96	28.10	5	1,491	0.34%
2018/03/27	5	26.95	1	26.65	26.70	4	1,423	0.28%
2018/03/26	7	26.19	7	26.47	26.75	0	1,456	0.00%
2018/03/23	1	25.45	0	0.00	25.15	1	1,413	0.07%
2018/03/22	11	26.09	0	0.00	26.00	11	1,404	0.78%
2018/03/21	10	26.65	0	0.00	26.50	10	1,400	0.71%
2018/03/20	10	26.80	0	0.00	26.70	10	1,384	0.72%
2018/03/19	10	27.20	0	0.00	27.20	10	1,375	0.73%
2018/03/16	3	28.10	4	27.60	27.50	-1	1,372	-0.07%
2018/03/15	3	27.95	3	27.80	27.95	0	1,370	0.00%
2018/03/14	2	27.48	0	0.00	27.30	2	1,359	0.15%
2018/03/13	2	27.45	1	27.55	27.40	1	1,368	0.07%
2018/03/09	5	27.05	0	0.00	27.10	5	1,379	0.36%
2018/03/07	1	27.25	1	27.60	27.05	0	1,429	0.00%
2018/03/06	6	27.27	0	0.00	27.15	6	1,487	0.40%
2018/03/01	0	0.00	10	28.40	28.30	-10	1,652	-0.61%
2018/02/27	1	28.90	0	0.00	28.70	1	1,768	0.06%
2018/02/26	2	28.30	7	28.99	29.00	-5	1,863	-0.27%
2018/02/23	16	27.84	0	0.00	27.75	16	1,875	0.85%
2018/02/22	3	28.10	0	0.00	28.10	3	1,899	0.16%
2018/02/21	8	27.12	2	26.78	27.20	6	1,913	0.31%
2018/02/12	0	0.00	6	26.15	26.30	-6	1,937	-0.31%
2018/02/09	3	26.20	0	0.00	26.70	3	1,944	0.15%
2018/02/08	2	27.50	10	27.65	27.55	-8	1,960	-0.41%
2018/02/07	1	28.65	1	29.00	28.25	0	2,011	0.00%
2018/02/06	1	27.90	4	28.23	28.25	-3	2,017	-0.15%
2018/02/05	0	0.00	6	30.83	30.95	-6	1,987	-0.30%
2018/02/02	1	31.45	1	31.70	31.45	0	2,000	0.00%
2018/02/01	5	32.33	10	32.18	31.65	-5	2,031	-0.25%
2018/01/31	6	31.83	3	31.77	32.00	3	2,026	0.15%
2018/01/30	0	0.00	2	32.00	32.00	-2	2,026	-0.10%
2018/01/29	3	32.60	2	32.85	32.75	1	2,020	0.05%
2018/01/26	289	31.97	283	32.56	33.10	6	2,016	0.30%	大買/大賣/
2018/01/25	2	31.93	1	31.65	31.65	1	1,970	0.05%
2018/01/24	0	0.00	1	31.60	31.60	-1	1,972	-0.05%
2018/01/23	3	31.70	0	0.00	31.80	3	1,966	0.15%
2018/01/19	5	31.51	5	31.48	31.30	0	1,992	0.00%
2018/01/18	5	31.49	2	31.33	31.35	3	2,014	0.15%
2018/01/17	1	31.65	0	0.00	31.45	1	2,027	0.05%
2018/01/16	1	31.85	0	0.00	31.85	1	2,057	0.05%
2018/01/15	0	0.00	3	32.17	32.00	-3	2,069	-0.14%
2018/01/12	4	32.03	2	32.25	32.00	2	2,077	0.10%
2018/01/11	0	0.00	2	31.85	31.85	-2	2,074	-0.10%
2018/01/10	1	32.30	0	0.00	32.20	1	2,081	0.05%
2018/01/09	1	32.70	2	33.13	32.85	-1	2,076	-0.05%
2018/01/08	6	34.50	0	0.00	33.50	6	2,066	0.29%
2018/01/05	1	33.90	2	33.55	34.05	-1	1,939	-0.05%
2018/01/04	0	0.00	11	32.71	33.55	-11	1,890	-0.58%
2018/01/03	1	32.05	0	0.00	31.90	1	1,884	0.05%
2018/01/02	1	31.90	0	0.00	31.70	1	1,885	0.05%