廣明 (6188)-元大-台中中港券商分點個股進出

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
90.1
漲跌
▼1.4
漲幅
-1.53%
成交量
3,727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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/04/30	4.1	90.28	2.1	90.10	90.10	2	8,370	0.02%
2024/04/29	5.1	91.62	5.6	91.31	91.50	-0.6	8,346	-0.01%
2024/04/26	40.9	94.91	39	95.39	92.00	1.9	8,363	0.02%
2024/04/25	10.1	92.55	6.2	90.84	90.20	3.9	8,176	0.05%
2024/04/24	15	90.88	24	90.45	92.10	-9	7,934	-0.11%
2024/04/23	2	83.25	3	83.87	83.80	-1	7,694	-0.01%
2024/04/22	13.8	84.16	2	82.70	81.60	11.8	7,640	0.15%
2024/04/19	22.5	85.12	20	83.30	85.80	2.5	7,582	0.03%
2024/04/18	2	87.30	4	88.20	87.70	-2	7,524	-0.03%
2024/04/17	3.2	88.66	6	88.87	88.90	-2.8	7,504	-0.04%
2024/04/16	11.1	86.89	6	86.77	86.80	5.1	7,438	0.07%
2024/04/15	12.1	93.24	6	93.73	91.20	6.1	7,347	0.08%
2024/04/12	5.1	98.76	6	100.53	97.60	-0.9	7,182	-0.01%
2024/04/11	5.4	96.89	2	98.30	97.70	3.4	6,999	0.05%
2024/04/10	7.1	99.81	9	97.66	96.80	-1.9	6,918	-0.03%
2024/04/09	19	103.05	7	99.86	98.90	12	6,777	0.18%
2024/04/08	3	100.10	8	101.83	104.50	-5	6,255	-0.08%
2024/04/03	7.1	96.04	0	0.00	95.40	7.1	5,983	0.12%
2024/04/02	8	98.79	2	100.00	98.40	6	6,075	0.10%
2024/04/01	4	97.79	4.1	101.01	98.40	0	5,945	0.00%
2024/03/29	103	97.97	12	98.78	97.10	91	5,736	1.59%	大買/
2024/03/28	10	98.68	14.3	99.69	97.90	-4.3	5,592	-0.08%
2024/03/27	14	99.41	7	99.40	98.80	7	5,460	0.13%
2024/03/26	17.5	100.24	16.1	100.31	98.20	1.4	5,226	0.03%
2024/03/25	14	104.89	17.1	104.13	101.00	-3.1	4,925	-0.06%
2024/03/22	6	104.08	7.1	103.79	104.00	-1.1	4,324	-0.02%
2024/03/21	23.6	101.54	42.9	101.10	102.50	-19.3	3,903	-0.49%
2024/03/20	5	96.00	5.1	96.81	97.00	-0.1	2,840	0.00%
2024/03/19	14	83.24	41.1	84.13	88.20	-27.1	2,761	-0.98%
2024/03/18	1	80.20	1	79.40	80.20	0	2,526	0.00%
2024/03/14	0.1	78.63	0	0.00	78.80	0.1	2,526	0.00%
2024/03/13	1.9	79.19	1	80.40	79.50	0.9	2,530	0.03%
2024/03/08	1.2	77.78	1	77.90	78.00	0.2	2,601	0.01%
2024/03/07	1	81.40	1	79.80	79.60	0	2,562	0.00%
2024/03/06	5	81.44	4	81.85	82.20	1	2,505	0.04%
2024/03/05	2	81.30	14.1	80.53	81.60	-12.1	2,458	-0.49%
2024/03/04	0.5	79.20	2.3	79.29	78.20	-1.8	2,331	-0.08%
2024/03/01	1.4	78.14	0.3	77.60	78.10	1.1	2,317	0.05%
2024/02/29	1.1	76.36	0	0.00	77.40	1.1	2,320	0.05%
2024/02/27	2.1	76.61	2	76.50	76.60	0.1	2,315	0.00%
2024/02/26	3.5	77.92	0	0.00	77.80	3.5	2,294	0.15%
2024/02/23	2.1	78.61	0	0.00	78.50	2.1	2,283	0.09%
2024/02/21	3.3	78.94	0	0.00	78.80	3.3	2,299	0.14%
2024/02/20	5.1	79.50	26	79.42	79.70	-20.9	2,304	-0.91%
2024/02/19	1.2	80.63	7.1	80.97	80.50	-5.9	2,312	-0.26%
2024/02/16	8.6	78.29	4	78.15	78.70	4.6	2,299	0.20%
2024/02/15	4.2	79.47	1	79.90	79.10	3.2	2,281	0.14%
2024/02/05	3.1	80.21	1	80.51	80.20	2.1	2,262	0.09%
2024/02/02	1	82.00	4	80.25	81.10	-3	2,253	-0.13%
2024/02/01	5.2	78.93	0	0.00	78.90	5.2	2,225	0.23%
2024/01/31	1.1	79.60	0	0.00	79.90	1.1	2,343	0.04%
2024/01/30	0	0.00	3	80.23	81.00	-3	2,358	-0.13%
2024/01/29	1.1	78.64	0.1	79.70	79.10	1	2,364	0.04%
2024/01/26	3.1	79.39	1	79.30	79.10	2.1	2,361	0.09%
2024/01/25	2	80.10	0	0.00	80.00	2	2,373	0.08%
2024/01/24	2	81.15	2	81.30	80.50	0	2,373	0.00%
2024/01/23	5.1	80.96	0	0.00	81.20	5.1	2,398	0.21%
2024/01/22	4	83.43	5	83.98	82.40	-1	2,381	-0.04%
2024/01/19	3	81.93	3	81.12	81.60	0	2,288	0.00%
2024/01/18	2	77.31	1	77.00	78.40	1	2,198	0.05%
2024/01/17	1.2	78.54	1	78.80	78.80	0.2	2,203	0.01%
2024/01/15	0	78.70	0	0.00	79.10	0	2,229	0.00%
2024/01/12	1	79.80	2	79.50	78.60	-1	2,256	-0.04%
2024/01/11	0	0.00	1	77.39	78.80	-1	2,273	-0.04%
2024/01/10	0.2	76.60	0	0.00	76.50	0.2	2,322	0.01%
2024/01/09	1	77.02	0	0.00	76.80	1	2,355	0.04%
2024/01/08	0.2	78.50	0	0.00	78.20	0.2	2,390	0.01%
2024/01/05	0	78.80	2	79.25	79.00	-2	2,437	-0.08%
2024/01/04	4	78.78	9	78.56	78.50	-5	2,455	-0.20%
2024/01/03	4.1	79.80	1	80.20	79.50	3.1	2,493	0.13%
2024/01/02	3	80.86	1	80.40	80.30	2	2,509	0.08%
2023/12/29	8.1	82.02	1	82.00	82.00	7.1	2,511	0.28%
2023/12/28	0.1	83.70	4.2	82.47	83.10	-4.1	2,484	-0.17%
2023/12/27	1	78.50	3	78.87	79.00	-2	2,387	-0.08%
2023/12/26	1	78.80	0	0.00	78.70	1	2,571	0.04%
2023/12/25	1	79.10	2	80.05	79.10	-1	2,645	-0.04%
2023/12/22	1	79.50	0	0.00	78.90	1	2,657	0.04%
2023/12/21	1	79.20	1	79.90	79.80	0	2,689	0.00%
2023/12/20	0	0.00	2	79.55	80.00	-2	2,715	-0.07%
2023/12/19	2	78.65	2	79.00	78.00	0	2,723	0.00%
2023/12/15	1	79.39	0	0.00	78.30	1	2,807	0.04%
2023/12/14	0	79.90	1	80.40	79.80	-1	2,836	-0.03%
2023/12/13	1	77.50	1	78.30	77.80	0	2,831	0.00%
2023/12/12	2.2	77.25	3.7	76.98	76.20	-1.5	2,856	-0.05%
2023/12/11	2	78.60	2	79.10	78.20	0	2,886	0.00%
2023/12/08	2.1	79.30	0	0.00	79.00	2.1	2,932	0.07%
2023/12/07	0.1	79.38	1	80.00	78.70	-0.9	3,005	-0.03%
2023/12/06	1	80.90	1	79.60	80.60	0	3,097	0.00%
2023/12/05	0	0.00	1	77.70	78.50	-1	3,181	-0.03%
2023/12/04	3.1	79.37	2	79.95	78.40	1.1	3,261	0.03%
2023/12/01	0	0.00	1	79.10	78.80	-1	3,328	-0.03%
2023/11/30	2	78.60	1	79.60	79.00	1	3,384	0.03%
2023/11/29	2	78.40	2	78.35	78.60	0	3,429	0.00%
2023/11/28	1	76.80	0	0.00	76.40	1	3,490	0.03%
2023/11/27	2.1	76.40	0	0.00	76.20	2.1	3,687	0.06%
2023/11/23	1	77.80	10	78.10	77.60	-9	3,875	-0.23%
2023/11/22	3	78.10	1.2	78.32	78.60	1.8	3,984	0.05%
2023/11/21	0	0.00	2	79.50	79.00	-2	4,124	-0.05%
2023/11/20	1	79.40	1	78.80	79.50	0	4,334	0.00%
2023/11/17	1	77.49	0	0.00	77.80	1	4,410	0.02%
2023/11/16	3.2	76.90	1	77.80	77.50	2.2	4,603	0.05%
2023/11/15	2	77.40	4	77.03	77.40	-2	4,700	-0.04%
2023/11/10	0.1	74.90	2	74.50	74.20	-1.9	5,581	-0.03%
2023/11/09	3	75.77	3	76.17	75.80	0	5,833	0.00%
2023/11/08	1	77.90	1	75.50	76.70	0	6,228	0.00%
2023/11/07	2.3	73.55	0	0.00	73.10	2.3	6,402	0.04%
2023/11/06	0.1	73.40	1	73.00	74.00	-0.9	6,719	-0.01%
2023/11/03	0.1	71.40	0	0.00	71.50	0.1	6,925	0.00%
2023/11/02	0.1	71.10	2	70.40	71.20	-1.9	7,484	-0.03%
2023/11/01	0	0.00	1	69.00	68.80	-1	7,940	-0.01%
2023/10/31	2	69.27	4	69.70	68.30	-2	8,285	-0.02%
2023/10/30	0.2	71.33	2	70.90	71.00	-1.9	8,849	-0.02%
2023/10/27	0.2	71.85	0	0.00	71.60	0.2	9,276	0.00%
2023/10/26	3.1	72.50	3	72.20	72.10	0.1	9,812	0.00%
2023/10/25	2	74.30	3	74.23	74.40	-1	10,192	-0.01%
2023/10/24	1.1	72.28	1	72.70	73.50	0.1	10,865	0.00%
2023/10/23	0	0.00	1	71.50	71.40	-1	11,665	-0.01%
2023/10/20	1.1	71.20	0	0.00	71.60	1.1	12,450	0.01%
2023/10/19	0.1	72.40	1	72.60	73.20	-0.9	13,301	-0.01%
2023/10/18	3.4	73.45	1	72.70	72.30	2.4	13,747	0.02%
2023/10/17	3.4	75.96	2	75.50	75.50	1.4	13,995	0.01%
2023/10/16	1.9	76.81	0	0.00	77.00	1.9	14,446	0.01%
2023/10/13	4.5	78.91	0	0.00	78.60	4.5	15,300	0.03%
2023/10/12	2.1	81.48	0	81.60	80.80	2.1	15,593	0.01%
2023/10/11	2.2	82.17	1	81.40	80.40	1.2	16,135	0.01%
2023/10/06	2	83.60	1	85.20	83.40	1	16,790	0.01%
2023/10/05	1	84.20	1	85.00	83.70	0	17,274	0.00%
2023/10/04	2.1	84.27	0	0.00	84.10	2.1	17,509	0.01%
2023/10/03	1.4	86.72	3	86.63	86.00	-1.6	17,576	-0.01%
2023/10/02	2.3	88.10	6.4	86.01	88.10	-4.1	17,706	-0.02%
2023/09/28	2.1	83.24	3	84.27	83.10	-0.9	17,717	-0.01%
2023/09/27	2.1	81.80	0	0.00	82.20	2.1	17,875	0.01%
2023/09/26	1.2	82.80	3	83.70	81.80	-1.8	18,378	-0.01%
2023/09/25	2.1	81.65	1	82.50	83.00	1.1	18,780	0.01%
2023/09/22	1.1	81.36	2	81.55	81.90	-0.9	19,050	0.00%
2023/09/21	2.1	79.41	4	81.00	80.10	-1.9	19,115	-0.01%
2023/09/20	0.1	81.90	3	82.43	81.80	-2.9	19,381	-0.01%
2023/09/19	1.1	82.05	0	0.00	81.40	1.1	19,879	0.01%
2023/09/18	4.4	82.74	1	83.40	82.40	3.4	20,145	0.02%
2023/09/15	4.1	84.17	2	85.25	84.90	2.1	20,188	0.01%
2023/09/14	2	85.20	2	85.40	84.90	0	20,204	0.00%
2023/09/13	1.2	83.76	0	0.00	83.70	1.2	20,200	0.01%
2023/09/12	4.3	85.22	4	85.28	85.00	0.3	20,271	0.00%
2023/09/11	12.2	85.85	5	83.60	84.20	7.2	20,356	0.04%
2023/09/08	6.4	88.27	8	88.35	87.70	-1.6	20,321	-0.01%
2023/09/07	4.2	90.64	2	91.55	90.10	2.2	20,259	0.01%
2023/09/06	1.3	91.35	3	92.43	91.20	-1.7	20,282	-0.01%
2023/09/05	5.1	92.84	9	92.30	91.80	-3.9	20,369	-0.02%
2023/09/04	2.1	93.61	1	93.30	93.10	1.1	20,553	0.01%
2023/09/01	11.1	95.87	5	96.42	94.50	6.1	20,677	0.03%
2023/08/31	6.3	94.64	7	95.46	98.20	-0.7	20,691	0.00%
2023/08/30	10.1	95.05	5	96.96	93.80	5.1	20,605	0.02%
2023/08/29	5.5	94.88	9	95.32	95.30	-3.5	20,782	-0.02%
2023/08/28	12.2	96.06	17	97.06	95.30	-4.8	21,316	-0.02%
2023/08/25	9.3	99.02	5	98.94	98.80	4.3	21,483	0.02%
2023/08/24	16	104.66	4	104.99	101.50	12	21,824	0.05%
2023/08/23	1	103.02	4.4	103.86	104.00	-3.4	21,785	-0.02%
2023/08/22	14.7	106.07	10	107.50	104.00	4.7	21,705	0.02%
2023/08/21	9	104.50	12.4	104.67	105.00	-3.4	21,539	-0.02%
2023/08/18	13.4	105.60	6	102.20	103.00	7.3	21,420	0.03%
2023/08/17	7.3	108.69	14.1	107.33	109.50	-6.8	21,153	-0.03%
2023/08/16	12.6	104.52	17.1	102.86	106.50	-4.5	20,815	-0.02%
2023/08/15	12	102.75	20.1	103.50	102.00	-8.1	20,556	-0.04%
2023/08/14	14	100.65	11.2	102.70	99.90	2.9	20,299	0.01%
2023/08/11	11	100.65	7.4	100.67	99.10	3.6	19,881	0.02%
2023/08/10	21.6	98.92	37.4	97.63	97.50	-15.8	19,595	-0.08%
2023/08/09	12.3	106.44	3.8	107.19	104.50	8.4	19,261	0.04%
2023/08/08	28.3	109.88	26	112.44	109.50	2.3	19,042	0.01%
2023/08/07	21.6	106.60	23.4	109.42	112.50	-1.8	18,504	-0.01%
2023/08/04	8.1	99.71	15	102.73	102.50	-6.9	18,029	-0.04%
2023/08/02	48.4	102.23	21	100.08	99.70	27.3	17,690	0.15%
2023/08/01	22.3	103.38	32	102.16	102.50	-9.7	17,099	-0.06%
2023/07/31	31.6	115.90	21.1	116.41	107.50	10.5	16,670	0.06%
2023/07/28	20.2	116.51	20	115.48	119.00	0.2	16,120	0.00%
2023/07/27	34.5	120.72	41.1	118.66	115.00	-6.5	15,729	-0.04%
2023/07/26	71.7	117.63	51.1	117.77	117.50	20.6	15,062	0.14%
2023/07/25	37.7	118.40	79.2	120.23	121.50	-41.5	14,243	-0.29%
2023/07/24	29.1	107.46	35.1	108.93	110.50	-5.9	13,443	-0.04%
2023/07/21	36.3	96.76	43	97.41	100.50	-6.7	12,590	-0.05%
2023/07/20	23	95.11	20	94.80	95.00	3	12,146	0.02%
2023/07/19	24.7	98.41	10	95.66	93.40	14.7	11,865	0.12%
2023/07/18	79.3	107.04	72.1	103.44	98.80	7.3	11,506	0.06%
2023/07/17	38	99.32	16.5	102.05	103.50	21.5	10,634	0.20%
2023/07/14	38	90.49	32.3	91.93	94.20	5.7	10,327	0.05%
2023/07/13	32.8	89.86	45	89.09	85.70	-12.2	9,791	-0.12%
2023/07/12	23.1	84.68	15	84.57	84.50	8.1	9,092	0.09%
2023/07/11	1	81.54	17	80.91	81.20	-16	8,627	-0.19%
2023/07/10	3.2	78.40	10.1	79.20	78.10	-6.9	8,402	-0.08%
2023/07/07	23.1	79.82	16	79.54	79.00	7.1	8,428	0.08%
2023/07/06	10.3	80.38	4	81.00	81.10	6.3	8,249	0.08%
2023/07/05	18.2	80.98	3	80.53	80.60	15.2	8,067	0.19%
2023/07/04	6.1	81.75	12	82.65	83.50	-6	7,834	-0.08%
2023/07/03	9.1	79.83	4	78.05	79.40	5.1	7,335	0.07%
2023/06/30	5	74.08	13.1	73.75	74.20	-8.1	6,909	-0.12%
2023/06/29	8.1	70.14	11	70.21	71.30	-2.9	6,632	-0.04%
2023/06/28	25.1	72.61	19	71.48	70.60	6.1	6,543	0.09%
2023/06/27	23.3	73.67	12.1	73.51	70.00	11.2	6,297	0.18%
2023/06/26	18	71.70	6	76.33	77.30	12	5,795	0.21%
2023/06/21	20.1	69.72	19.1	69.35	70.30	1.1	5,549	0.02%
2023/06/20	1	67.60	21	68.00	67.60	-20	5,525	-0.36%
2023/06/19	6.3	69.42	1	69.70	68.70	5.3	5,554	0.09%
2023/06/16	11.2	69.70	27	69.54	70.20	-15.8	5,611	-0.28%
2023/06/15	31	70.86	3	70.87	70.60	28	5,533	0.51%
2023/06/14	4	68.90	3	69.07	68.80	1	5,405	0.02%
2023/06/13	2	68.10	1	68.50	68.40	1	5,364	0.02%
2023/06/12	6.1	68.06	2	67.10	67.60	4.1	5,308	0.08%
2023/06/09	3	67.17	0	0.00	67.60	3	5,233	0.06%
2023/06/08	9.4	67.40	0	0.00	65.40	9.4	5,131	0.18%
2023/06/07	3	71.83	8.3	72.47	72.70	-5.3	4,958	-0.11%
2023/06/06	4	70.43	0	0.00	70.70	4	4,808	0.08%
2023/06/05	13	72.27	5.1	72.36	71.20	7.9	4,753	0.17%
2023/06/02	19	71.94	19	71.75	71.70	0	4,701	0.00%
2023/06/01	10	71.12	4	70.95	71.60	6	4,505	0.13%
2023/05/31	2	67.75	24	68.37	70.00	-22	3,946	-0.56%
2023/05/30	8.1	63.50	1.2	63.70	63.70	6.9	3,706	0.18%
2023/05/29	1.1	60.50	75	62.27	62.40	-74	3,288	-2.25%
2023/05/26	6.1	57.88	10	56.90	56.80	-4	3,137	-0.13%
2023/05/25	2.1	57.15	1	57.70	57.10	1.1	3,166	0.03%
2023/05/24	10	56.30	0	0.00	56.10	10	3,175	0.31%
2023/05/23	0.3	56.00	1	56.00	55.80	-0.8	3,188	-0.02%
2023/05/22	0.2	55.72	0	0.00	56.80	0.2	3,170	0.01%
2023/05/19	1.1	54.90	0	0.00	55.00	1.1	3,120	0.03%
2023/05/18	1	55.00	9	54.70	54.70	-8	3,136	-0.26%
2023/05/17	0	0.00	1	54.80	54.70	-1	3,181	-0.03%
2023/05/15	0	0.00	1	52.90	53.70	-1	3,218	-0.03%
2023/05/12	0	0.00	4	53.20	53.10	-4	3,265	-0.12%
2023/05/11	6.6	52.04	3	52.37	51.50	3.6	3,284	0.11%
2023/05/10	2	53.40	0	0.00	53.50	2	3,329	0.06%
2023/05/09	2.1	53.16	0	0.00	53.00	2.1	3,348	0.06%
2023/05/04	10	54.20	0	0.00	54.20	10	3,458	0.29%
2023/05/03	1	54.50	0	0.00	54.40	1	3,471	0.03%
2023/05/02	0.1	55.70	1	55.20	55.00	-1	3,518	-0.03%
2023/04/28	0.1	54.20	0	0.00	53.80	0.1	3,523	0.00%
2023/04/26	3	52.70	0	0.00	53.40	3	3,536	0.08%
2023/04/25	3	54.10	0	0.00	53.80	3	3,546	0.08%
2023/04/24	0	0.00	1	54.50	54.60	-1	3,568	-0.03%
2023/04/21	15.1	54.60	1	53.90	52.80	14.1	3,566	0.39%
2023/04/20	2	58.10	3	59.10	57.20	-1	3,431	-0.03%
2023/04/19	1.1	59.01	1.4	59.08	59.00	-0.4	3,396	-0.01%
2023/04/18	0	0.00	2	58.75	58.30	-2	3,353	-0.06%
2023/04/14	6.1	57.91	1	57.40	57.40	5.1	3,303	0.15%
2023/04/13	3.1	58.47	0	0.00	58.90	3.1	3,246	0.09%
2023/04/12	2	59.85	3	59.80	59.30	-1	3,205	-0.03%
2023/04/11	0	0.00	3	57.90	58.00	-3	3,061	-0.10%
2023/04/10	0.1	57.20	0	0.00	57.00	0.1	3,035	0.00%
2023/04/06	1	57.00	5	57.28	57.40	-4	3,004	-0.13%
2023/03/31	1	57.80	2	58.69	57.90	-1	2,974	-0.03%
2023/03/29	1	58.20	0	0.00	57.40	1	2,922	0.03%
2023/03/28	1	57.60	5	57.58	57.40	-4	2,912	-0.14%
2023/03/27	3	58.33	1	58.90	58.20	2	2,845	0.07%
2023/03/24	0.1	58.90	16	59.00	58.90	-16	2,787	-0.57%
2023/03/23	4.1	58.13	1	58.00	57.20	3.1	2,719	0.11%
2023/03/22	0	0.00	5	56.98	57.60	-5	2,662	-0.19%
2023/03/21	1	55.00	0	0.00	55.70	1	2,579	0.04%
2023/03/20	2	54.10	2	53.95	54.20	0	2,461	0.00%
2023/03/17	0	53.20	3	52.80	53.30	-3	2,413	-0.12%
2023/03/16	2	51.35	1	52.20	52.00	1	2,357	0.04%
2023/03/15	0	0.00	2	52.85	52.00	-2	2,298	-0.09%
2023/03/14	5	52.72	1	53.30	53.00	4	2,265	0.18%
2023/03/13	2.3	51.46	2	53.10	53.30	0.3	2,237	0.01%
2023/03/10	2	53.50	1	52.80	52.70	1	2,168	0.05%
2023/03/06	3	53.63	2	53.95	53.90	1	1,952	0.05%
2023/03/03	0	0.00	1	52.00	52.50	-1	1,877	-0.05%
2023/03/02	4	51.00	2	50.80	51.20	2	1,785	0.11%
2023/03/01	3	50.47	9	50.60	50.60	-6	1,728	-0.35%
2023/02/24	5	48.86	0	0.00	48.85	5	1,640	0.30%
2023/02/23	8.5	50.14	1	50.50	50.00	7.5	1,577	0.47%
2023/02/22	4	49.39	5	49.20	49.50	-1	1,512	-0.07%
2023/02/21	1	48.60	1	48.55	48.60	0	1,458	0.00%
2023/02/20	0	0.00	1	48.10	48.05	-1	1,440	-0.07%
2023/02/17	1	47.50	2	47.68	47.75	-1	1,417	-0.07%
2023/02/16	0	0.00	1	47.50	47.55	-1	1,411	-0.07%
2023/02/15	4	47.11	2	46.88	46.85	2	1,390	0.14%
2023/02/13	0	0.00	2	47.70	47.85	-2	1,314	-0.15%
2023/02/10	3	47.02	5	47.22	47.00	-2	1,293	-0.15%
2023/02/09	1	47.40	6	47.33	47.30	-5	1,228	-0.41%
2023/02/08	1	47.30	2	46.95	46.70	-1	1,176	-0.09%
2023/02/07	0	45.85	0	0.00	46.15	0	1,104	0.00%
2023/02/06	8	46.33	0	0.00	46.15	8	1,077	0.74%
2023/02/03	1	45.00	0	0.00	44.95	1	981	0.10%
2023/02/02	0	0.00	2	45.00	44.75	-2	948	-0.21%
2023/01/17	1	43.05	1	42.90	43.05	0	811	0.00%
2023/01/16	5	42.91	4	43.06	42.90	1	798	0.13%
2023/01/13	4	42.85	2	42.93	42.85	2	781	0.26%
2023/01/12	0	0.00	6	42.48	42.70	-6	744	-0.81%
2023/01/11	0	42.00	0	0.00	41.80	0	686	0.00%
2022/12/29	1	39.95	0	0.00	39.90	1	739	0.14%
2022/12/22	1	40.50	0	0.00	40.60	1	777	0.13%
2022/12/16	4	41.60	0	0.00	41.55	4	834	0.48%
2022/12/15	2	41.95	2	42.05	41.95	0	835	0.00%
2022/12/14	0	0.00	10	42.00	41.85	-10	824	-1.21%
2022/12/01	1	41.00	1	41.45	41.05	0	826	0.00%
2022/11/29	1	40.80	0	0.00	41.05	1	887	0.11%
2022/11/23	0	0.00	10	40.00	40.00	-10	1,204	-0.83%
2022/11/18	1.2	39.83	0	0.00	39.75	1.2	1,287	0.09%
2022/11/16	1	40.10	6	40.03	40.20	-5	1,328	-0.38%
2022/11/14	0	0.00	5	40.00	39.95	-5	1,376	-0.36%
2022/11/11	2	39.55	0	0.00	39.55	2	1,379	0.14%
2022/11/09	2.2	39.43	3	40.00	40.00	-0.8	1,386	-0.06%
2022/11/04	0	0.00	1	38.90	38.85	-1	1,394	-0.07%
2022/11/03	1	38.30	0	0.00	38.80	1	1,402	0.07%
2022/10/26	1	37.25	1	37.20	37.20	0	1,672	0.00%
2022/10/24	2	37.80	2	37.85	37.85	0	1,702	0.00%
2022/10/18	0	0.00	1	37.80	37.85	-1	1,833	-0.05%
2022/10/17	1	37.00	0	0.00	37.35	1	1,880	0.05%
2022/10/14	2	37.40	2	37.65	37.65	0	1,893	0.00%
2022/10/13	2	37.45	0	0.00	37.20	2	1,913	0.10%
2022/10/11	0	0.00	1	38.05	38.10	-1	1,956	-0.05%
2022/10/07	0	0.00	3	38.83	38.80	-3	1,973	-0.15%
2022/10/06	1	37.95	0	0.00	38.00	1	1,996	0.05%
2022/10/05	2	38.60	0	0.00	38.45	2	2,013	0.10%
2022/10/04	0	0.00	1	38.00	38.25	-1	2,031	-0.05%
2022/10/03	0	0.00	2	37.10	37.30	-2	2,065	-0.10%
2022/09/29	3	37.50	2	37.65	37.50	1	2,372	0.04%
2022/09/28	3	37.92	2	37.58	37.25	1	2,383	0.04%
2022/09/27	1	38.30	0	0.00	38.90	1	2,368	0.04%
2022/09/26	3	38.65	0	0.00	38.05	3	2,367	0.13%
2022/09/23	4	39.86	3	39.67	39.60	1	2,359	0.04%
2022/09/22	1	40.85	1	40.95	41.00	0	2,329	0.00%
2022/09/20	0	0.00	6	41.49	41.65	-6	2,317	-0.26%
2022/09/19	1	40.90	0	0.00	40.85	1	2,311	0.04%
2022/09/15	2	41.80	1	41.60	41.65	1	2,308	0.04%
2022/09/14	0	0.00	2	41.30	41.60	-2	2,307	-0.09%
2022/09/13	1	42.00	0	0.00	42.10	1	2,304	0.04%
2022/09/08	1	41.05	1	41.35	41.35	0	2,298	0.00%
2022/09/07	1	40.90	3	40.93	41.00	-2	2,287	-0.09%
2022/09/06	5	41.79	1	40.90	40.85	4	2,276	0.18%
2022/09/05	4	42.99	0	0.00	42.50	4	2,230	0.18%
2022/09/02	14	44.01	10	43.78	43.40	4	2,203	0.18%
2022/09/01	5	43.78	0	0.00	43.75	5	2,148	0.23%
2022/08/31	2	44.35	2	44.35	44.30	0	2,105	0.00%
2022/08/30	3	43.43	5	44.30	44.65	-2	2,008	-0.10%
2022/08/29	1	41.60	2	41.68	42.20	-1	1,887	-0.05%
2022/08/26	0	0.00	1	42.50	42.55	-1	1,860	-0.05%
2022/08/25	3	41.82	1	41.80	41.75	2	1,827	0.11%
2022/08/24	1	41.95	0	0.00	41.75	1	1,813	0.06%
2022/08/22	3	41.92	0	0.00	41.40	3	1,767	0.17%
2022/08/19	1	42.60	5	42.50	42.55	-4	1,739	-0.23%
2022/08/18	2	41.53	1	41.95	41.95	1	1,715	0.06%
2022/08/16	2	41.35	4	41.30	41.30	-2	1,687	-0.12%
2022/08/09	2	41.45	1	40.90	40.90	1	1,640	0.06%
2022/08/08	2	42.48	0	0.00	42.45	2	1,584	0.13%
2022/08/05	1	42.10	3	42.52	42.95	-2	1,562	-0.13%
2022/08/04	1	40.95	1	41.45	41.55	0	1,514	0.00%
2022/08/03	4	41.43	0	0.00	41.30	4	1,489	0.27%
2022/08/02	3	41.93	2	42.00	41.85	1	1,464	0.07%
2022/08/01	3	41.53	2	41.50	41.50	1	1,415	0.07%
2022/07/28	1	41.30	0	0.00	40.65	1	1,394	0.07%
2022/07/27	1	40.90	0	0.00	41.25	1	1,384	0.07%
2022/07/26	1	40.30	2	40.95	40.95	-1	1,344	-0.07%
2022/07/25	1	40.00	3	40.60	40.60	-2	1,321	-0.15%
2022/07/22	2	42.18	1	42.25	42.25	1	1,275	0.08%
2022/07/21	3	41.80	0	0.00	41.85	3	1,243	0.24%
2022/07/20	1	42.10	0	0.00	41.60	1	1,229	0.08%
2022/07/19	0	0.00	3	42.07	42.30	-3	1,197	-0.25%
2022/07/18	0	0.00	11	41.00	41.20	-11	1,154	-0.95%
2022/07/15	22	40.81	0	0.00	40.80	22	1,135	1.94%
2022/07/14	3	40.90	1	40.80	41.20	2	1,117	0.18%
2022/07/13	1	40.50	0	0.00	40.40	1	1,081	0.09%
2022/07/12	1	40.20	2	40.15	39.85	-1	1,067	-0.09%
2022/07/08	4	40.74	4	40.58	40.75	0	1,023	0.00%
2022/07/07	4	39.29	10	37.85	40.50	-6	848	-0.71%
2022/07/01	1	37.00	0	0.00	36.20	1	765	0.13%
2022/06/30	0.1	37.60	0	0.00	37.15	0.1	765	0.01%
2022/06/20	0	0.00	0	37.70	37.30	0	977	0.00%
2022/06/16	1	38.80	0	0.00	38.65	1	1,018	0.10%
2022/06/14	0	0.00	12	38.90	39.05	-12	1,042	-1.15%
2022/06/13	0.2	39.00	0	0.00	38.85	0.2	1,056	0.02%
2022/06/10	0.2	39.70	0	0.00	39.55	0.2	1,060	0.02%
2022/06/08	1	39.65	1	39.75	39.75	0	1,076	0.00%
2022/06/07	0.1	39.65	0	0.00	39.55	0.1	1,083	0.01%
2022/06/06	1	39.05	0	0.00	38.90	1	1,080	0.09%
2022/05/31	0.2	39.30	0	0.00	39.10	0.2	1,166	0.02%
2022/05/30	1	38.60	0	0.00	39.00	1	1,176	0.08%
2022/05/18	0	0.00	3	38.00	38.30	-3	1,335	-0.22%
2022/05/17	2	37.45	2	37.70	37.70	0	1,346	0.00%
2022/05/13	0	0.00	5	37.30	37.50	-5	1,404	-0.36%
2022/05/11	5	38.00	0	0.00	38.00	5	1,424	0.35%
2022/05/10	1	37.70	0	0.00	38.20	1	1,474	0.07%
2022/05/09	1.2	38.25	0	0.00	38.15	1.2	1,485	0.08%
2022/05/06	1	39.60	0	0.00	39.70	1	1,484	0.07%
2022/04/27	2	39.15	0	0.00	39.45	2	1,601	0.12%
2022/04/25	0	0.00	1	41.05	40.40	-1	1,604	-0.06%
2022/04/22	0	0.00	0	41.60	41.55	0	1,626	0.00%
2022/04/12	0	0.00	0	40.35	40.40	0	1,903	0.00%
2022/04/11	2	41.05	0	0.00	41.05	2	1,943	0.10%
2022/03/30	1	44.35	0.1	45.00	44.30	0.9	2,684	0.03%
2022/03/28	0	0.00	1	44.25	44.55	-1	2,753	-0.04%
2022/03/24	1	43.60	0.1	44.40	44.90	0.9	2,830	0.03%
2022/03/23	1	42.85	0	0.00	42.95	1	2,858	0.03%
2022/03/22	2	42.98	0	0.00	43.25	2	2,929	0.07%
2022/03/21	0	0.00	0	43.95	43.30	0	3,177	0.00%
2022/03/18	5	42.95	4	43.00	43.00	1	3,259	0.03%
2022/03/17	3	42.80	3	42.90	42.95	0	3,368	0.00%
2022/03/16	5	42.14	5	42.34	42.25	0	3,524	0.00%
2022/03/15	0.2	41.95	0	0.00	42.25	0.2	3,540	0.01%
2022/03/14	0.1	42.10	0	0.00	42.30	0.1	3,576	0.00%
2022/03/11	0.1	42.30	0	0.00	42.20	0.1	3,623	0.00%
2022/03/10	8	42.69	5	42.80	42.55	3	3,683	0.08%
2022/03/09	1.1	41.81	1	41.90	42.25	0.1	3,826	0.00%
2022/03/07	0.3	43.60	0	0.00	43.10	0.3	3,916	0.01%
2022/03/03	1.1	45.62	0	0.00	45.70	1.1	3,963	0.03%
2022/03/02	0.2	45.35	0	0.00	45.75	0.2	3,973	0.01%
2022/02/24	2.2	45.30	3	44.77	44.10	-0.8	3,948	-0.02%
2022/02/22	0.2	46.75	1	46.25	46.45	-0.8	3,944	-0.02%
2022/02/21	0.1	46.80	0	0.00	47.00	0.1	3,930	0.00%
2022/02/18	0	46.70	0	0.00	46.75	0	3,924	0.00%
2022/02/17	0.5	46.90	10	46.60	46.80	-9.5	3,937	-0.24%
2022/02/16	3.2	46.71	2	47.10	47.10	1.2	3,954	0.03%
2022/02/15	0	0.00	1	46.65	46.70	-1	3,983	-0.03%
2022/02/11	4	46.60	0	0.00	46.75	4	4,052	0.10%
2022/02/10	5	46.63	8	46.91	46.80	-3	4,072	-0.07%
2022/02/09	1	45.50	0.1	46.10	46.25	0.9	4,071	0.02%
2022/02/07	8	45.49	2	45.30	45.50	6	4,121	0.15%
2022/01/26	1	44.00	0	0.00	44.15	1	4,122	0.02%
2022/01/25	1	44.10	0	0.00	44.15	1	4,134	0.02%
2022/01/24	2	43.58	0	0.00	45.00	2	4,127	0.05%
2022/01/21	0.1	45.03	0	0.00	45.00	0.1	4,114	0.00%
2022/01/18	3	44.80	3	45.10	45.05	0	4,157	0.00%
2022/01/17	0	0.00	1	45.20	45.10	-1	4,157	-0.02%
2022/01/14	1.5	43.87	0	0.00	43.85	1.5	4,130	0.04%
2022/01/13	4	44.76	2	44.60	44.60	2	4,109	0.05%
2022/01/12	1	44.50	0	0.00	44.95	1	4,130	0.02%
2022/01/11	1	45.25	0	0.00	44.65	1	4,126	0.02%
2022/01/10	0	0.00	15	45.35	45.55	-15	4,082	-0.37%
2022/01/07	0.2	45.04	1	45.80	45.45	-0.8	4,063	-0.02%
2022/01/06	3.6	45.78	11	45.75	46.05	-7.4	4,001	-0.18%
2022/01/05	5.2	46.87	12	46.88	46.85	-6.8	3,927	-0.17%
2022/01/04	2.2	47.52	0	0.00	47.25	2.2	3,879	0.06%
2022/01/03	7.3	47.75	3	47.35	47.30	4.3	3,834	0.11%
2021/12/30	11	49.10	2	49.80	48.65	9	3,768	0.24%
2021/12/29	3	49.07	1	49.00	48.85	2	3,661	0.05%
2021/12/28	5	49.40	5	49.10	49.40	0	3,606	0.00%
2021/12/27	75	49.02	46	49.62	49.10	29	3,453	0.84%
2021/12/24	0	0.00	2	46.35	46.45	-2	3,066	-0.07%
2021/12/23	0	0.00	16.1	46.47	46.35	-16.1	3,029	-0.53%
2021/12/22	2	45.85	0	0.00	45.80	2	2,974	0.07%
2021/12/21	2	45.80	0	0.00	46.05	2	2,936	0.07%
2021/12/20	5	45.31	16	46.09	45.85	-11	2,898	-0.38%
2021/12/17	1.5	45.17	4	45.49	45.00	-2.5	2,803	-0.09%
2021/12/16	23.1	46.17	2	46.10	45.90	21.1	2,713	0.78%
2021/12/15	13	45.48	3	45.60	46.20	10	2,596	0.39%
2021/12/14	1	43.80	1	45.10	45.95	0	2,332	0.00%
2021/12/13	6.4	44.86	15	44.75	44.80	-8.6	2,210	-0.39%
2021/12/10	15	45.10	5	44.50	45.00	10	2,094	0.48%
2021/12/09	2	43.05	0	0.00	42.80	2	1,918	0.10%
2021/12/08	0	0.00	1	42.90	42.80	-1	1,882	-0.05%
2021/12/07	4	43.15	0	0.00	43.15	4	1,834	0.22%
2021/12/06	5	43.24	0	0.00	43.50	5	1,775	0.28%
2021/12/03	17	43.14	6	42.20	42.90	11	1,709	0.64%
2021/12/02	1	40.75	0	0.00	41.75	1	1,563	0.06%
2021/12/01	0	0.00	2	41.08	41.00	-2	1,507	-0.13%
2021/11/29	1	38.60	0	0.00	38.85	1	1,361	0.07%
2021/11/24	2	40.10	2	39.85	39.90	0	1,319	0.00%
2021/11/23	1	40.20	0	0.00	40.05	1	1,313	0.08%
2021/11/22	5	40.35	1	40.65	40.40	4	1,302	0.31%
2021/11/15	0	0.00	1	39.60	39.55	-1	1,202	-0.08%
2021/11/12	8	40.16	6	41.45	40.00	2	1,177	0.17%
2021/11/10	2	39.50	0.1	39.60	39.25	1.9	1,050	0.18%
2021/11/09	1	40.45	0.2	40.75	40.05	0.8	1,006	0.08%
2021/11/08	2.3	40.48	0	0.00	40.25	2.3	975	0.23%
2021/11/05	0	0.00	2	40.95	40.80	-2	933	-0.21%
2021/11/04	2	40.10	9	40.00	39.90	-7	871	-0.80%
2021/11/03	9	39.71	3	39.53	40.15	6	860	0.70%
2021/11/02	2	39.25	1	39.35	39.05	1	823	0.12%
2021/11/01	1	38.80	0	0.00	39.20	1	798	0.13%
2021/10/29	0	0.00	2.1	38.75	38.65	-2.1	783	-0.27%
2021/10/28	2	39.15	0	0.00	38.85	2	769	0.26%
2021/10/20	3	37.48	3	38.33	38.40	0	679	0.00%
2021/10/19	1	37.10	1	37.20	37.20	0	648	0.00%
2021/10/14	1	37.30	1	36.95	36.95	0	670	0.00%
2021/10/05	0	0.00	2	34.60	34.50	-2	733	-0.27%
2021/10/04	1	34.80	0	0.00	34.70	1	747	0.13%
2021/09/29	0	0.00	5	35.90	35.90	-5	863	-0.58%
2021/09/27	0	0.00	2	36.60	36.60	-2	928	-0.22%
2021/09/24	2	36.03	0	0.00	36.15	2	956	0.21%
2021/09/14	0	0.00	1	35.65	35.75	-1	1,061	-0.09%
2021/09/10	1	35.60	1	35.55	35.80	0	1,110	0.00%
2021/09/09	1	35.35	0	0.00	35.40	1	1,132	0.09%
2021/09/07	1	35.50	0	0.00	35.70	1	1,191	0.08%
2021/08/30	2	36.90	0	0.00	37.00	2	1,252	0.16%
2021/08/26	1	36.85	1	36.70	36.90	0	1,311	0.00%
2021/08/24	1	36.15	0	0.00	36.15	1	1,512	0.07%
2021/08/18	0	0.00	5	35.10	36.10	-5	1,585	-0.32%
2021/08/17	2	35.35	5	35.60	35.05	-3	1,620	-0.19%
2021/08/16	1	35.55	0	0.00	35.10	1	1,636	0.06%
2021/08/13	0	0.00	1	36.55	36.25	-1	1,658	-0.06%
2021/08/04	0	0.00	0	37.70	37.60	0	2,073	0.00%
2021/08/03	1	37.25	0	0.00	37.70	1	2,205	0.05%
2021/07/30	1	37.95	0	0.00	37.85	1	2,323	0.04%
2021/07/27	1	38.75	1	38.80	38.60	0	2,760	0.00%
2021/07/26	0	0.00	1	38.65	38.70	-1	3,011	-0.03%
2021/07/22	1	38.00	5	37.96	37.80	-4	3,609	-0.11%
2021/07/21	0	0.00	10	37.35	37.85	-10	4,333	-0.23%
2021/07/19	3	38.55	9	38.65	38.60	-6	4,664	-0.13%
2021/07/15	2	38.60	0	0.00	38.45	2	5,114	0.04%
2021/07/14	12	38.54	0	0.00	38.55	12	5,139	0.23%
2021/07/09	1	37.90	0	0.00	38.15	1	5,188	0.02%
2021/07/08	2	38.38	0	0.00	38.30	2	5,300	0.04%
2021/07/07	0	0.00	1	39.60	39.50	-1	5,324	-0.02%
2021/07/06	6	40.18	5	39.95	39.80	1	5,464	0.02%
2021/07/05	2	40.38	10	40.25	40.30	-8	5,836	-0.14%
2021/07/02	3	39.75	2	39.50	39.65	1	6,078	0.02%
2021/07/01	1	39.85	0	0.00	39.80	1	6,136	0.02%
2021/06/30	1	39.90	0	0.00	39.95	1	6,180	0.02%
2021/06/25	1	40.80	1	40.30	40.30	0	6,595	0.00%
2021/06/23	0	0.00	3	40.03	39.95	-3	6,678	-0.04%
2021/06/21	3	39.75	0	0.00	39.80	3	6,742	0.04%
2021/06/17	0	0.00	2	41.20	41.25	-2	6,797	-0.03%
2021/06/15	0	0.00	1	41.50	41.45	-1	6,814	-0.01%
2021/06/11	7	40.05	0	0.00	39.95	7	6,807	0.10%
2021/06/10	0	0.00	1	40.00	40.05	-1	6,831	-0.01%
2021/06/09	0	0.00	1	39.95	39.50	-1	6,842	-0.01%
2021/06/07	1	39.50	0	0.00	40.30	1	6,854	0.01%
2021/06/04	0	0.00	2	40.15	40.20	-2	6,848	-0.03%
2021/06/03	1	41.00	0	0.00	41.05	1	6,836	0.01%
2021/06/02	6	41.70	6	42.90	41.50	0	6,834	0.00%
2021/06/01	0	0.00	2	42.68	42.95	-2	6,761	-0.03%
2021/05/28	0	0.00	23	40.65	40.80	-23	6,678	-0.34%
2021/05/27	0	0.00	5	40.06	40.00	-5	6,728	-0.07%
2021/05/26	0	0.00	1	40.30	40.30	-1	6,754	-0.01%
2021/05/25	1	40.00	2	40.38	40.25	-1	6,811	-0.01%
2021/05/24	1	38.95	2	39.20	39.40	-1	7,005	-0.01%
2021/05/21	0	0.00	1	38.95	39.70	-1	7,218	-0.01%
2021/05/20	0	0.00	1	39.35	38.05	-1	7,219	-0.01%
2021/05/19	0	0.00	10	39.13	39.15	-10	7,246	-0.14%
2021/05/17	4	38.35	2	36.20	36.00	2	7,207	0.03%
2021/05/14	3	38.60	1	39.50	38.50	2	7,172	0.03%
2021/05/13	1	38.85	2	38.00	38.70	-1	7,120	-0.01%
2021/05/12	1	39.95	1	37.60	38.80	0	7,061	0.00%
2021/05/11	7	41.83	8	43.65	41.50	-1	6,932	-0.01%
2021/05/07	2	45.55	3	45.87	46.15	-1	6,793	-0.01%
2021/05/06	10	45.55	3	45.12	45.45	7	6,772	0.10%
2021/05/05	23	47.22	5	47.70	45.85	18	6,641	0.27%
2021/05/04	11.4	46.49	32	47.16	46.90	-20.6	6,655	-0.31%
2021/05/03	26.2	51.54	1	52.80	50.60	25.2	6,480	0.39%
2021/04/29	16.5	53.50	11	54.62	54.00	5.5	6,268	0.09%
2021/04/28	3	51.43	8	51.80	51.50	-5	5,914	-0.08%
2021/04/27	31	52.36	40.1	52.41	52.90	-9.1	5,973	-0.15%
2021/04/26	1	49.90	16.1	50.20	51.30	-15.1	5,286	-0.29%
2021/04/23	6	46.55	5	46.86	46.70	1	5,025	0.02%
2021/04/22	18	47.41	11	48.97	47.40	7	4,985	0.14%
2021/04/21	17	46.89	2	48.10	48.10	15	4,755	0.32%
2021/04/20	1	45.20	1	44.95	45.15	0	4,552	0.00%
2021/04/19	0	0.00	0.7	44.70	45.00	-0.7	4,541	-0.02%
2021/04/15	0	0.00	2	45.05	45.65	-2	4,546	-0.04%
2021/04/14	6.1	45.91	8	44.56	44.60	-1.9	4,524	-0.04%
2021/04/13	0	0.00	1	45.75	45.70	-1	4,463	-0.02%
2021/04/12	5.1	47.50	0	0.00	47.85	5.1	4,439	0.11%
2021/04/09	8	48.16	7	47.99	47.00	1	4,321	0.02%
2021/04/08	2	45.20	14	47.13	47.95	-12	3,936	-0.30%
2021/04/07	0	0.00	6	42.09	43.60	-6	3,677	-0.16%
2021/04/06	0	42.60	13	42.83	42.60	-13	3,617	-0.36%
2021/04/01	43	44.47	2.3	44.82	43.00	40.7	3,565	1.14%
2021/03/31	6	41.69	6	42.11	42.60	0	3,299	0.00%
2021/03/30	10	42.09	1	41.80	41.90	9	3,258	0.28%
2021/03/29	7	41.44	1	41.45	41.50	6	3,283	0.18%
2021/03/26	5	40.80	2	40.95	40.95	3	3,408	0.09%
2021/03/25	6	40.78	0	0.00	40.65	6	3,407	0.18%
2021/03/24	5	40.20	22	39.93	39.90	-17	3,341	-0.51%
2021/03/23	3	40.62	2	40.20	40.10	1	3,351	0.03%
2021/03/22	9	41.45	0	0.00	40.85	9	3,334	0.27%
2021/03/19	9	40.80	0	0.00	40.75	9	3,311	0.27%
2021/03/18	5	40.86	1	40.45	40.25	4	3,315	0.12%
2021/03/17	3	40.33	2	40.15	40.15	1	3,410	0.03%
2021/03/15	4	39.63	2	39.60	39.60	2	3,779	0.05%
2021/03/12	6	39.65	0	0.00	39.60	6	3,782	0.16%
2021/03/11	0	0.00	1	39.05	39.20	-1	3,802	-0.03%
2021/03/10	1	38.90	0	0.00	38.80	1	3,820	0.03%
2021/03/09	0	0.00	20	38.55	38.85	-20	3,828	-0.52%
2021/03/08	3	39.18	1	39.10	39.10	2	3,831	0.05%
2021/03/05	2.1	38.74	0	0.00	38.50	2.1	3,848	0.05%
2021/03/04	0	0.00	1	38.95	38.80	-1	3,866	-0.03%
2021/03/03	1	39.20	3	39.15	39.15	-2	3,868	-0.05%
2021/03/02	3	40.27	0	0.00	39.20	3	3,861	0.08%
2021/02/26	1.4	40.46	0	0.00	40.35	1.4	3,836	0.04%
2021/02/25	13	40.45	2	40.35	40.25	11	3,854	0.29%
2021/02/24	16	42.01	2	41.40	40.65	14	3,851	0.36%
2021/02/23	2	40.15	3	40.43	43.50	-1	3,745	-0.03%
2021/02/22	3	39.38	3	39.53	39.55	0	3,669	0.00%
2021/02/18	5	38.60	5	38.43	38.45	0	3,809	0.00%
2021/02/17	1.1	37.92	0	0.00	38.35	1.1	3,821	0.03%
2021/02/05	1	38.00	0	0.00	38.05	1	3,832	0.03%
2021/02/04	2	37.95	2	38.00	37.95	0	3,987	0.00%
2021/02/03	2	38.05	2	38.00	37.95	0	4,001	0.00%
2021/02/02	0.1	38.10	0	0.00	38.00	0.1	4,051	0.00%
2021/01/29	1	38.05	0	0.00	38.35	1	4,041	0.02%
2021/01/28	2	39.05	3	40.07	39.05	-1	4,029	-0.02%
2021/01/27	1	39.40	0	0.00	39.75	1	3,981	0.03%
2021/01/26	6	39.55	3	39.85	39.40	3	3,960	0.08%
2021/01/22	0	0.00	4	39.54	39.85	-4	3,840	-0.10%
2021/01/21	0	0.00	3.5	39.64	39.95	-3.5	3,807	-0.09%
2021/01/20	7	40.01	4	39.96	39.00	3	3,713	0.08%
2021/01/19	0	0.00	2	38.45	39.00	-2	3,502	-0.06%
2021/01/18	2	37.85	1	38.00	38.10	1	3,471	0.03%
2021/01/15	2	37.95	0	0.00	37.60	2	3,453	0.06%
2021/01/14	0	0.00	2	38.25	38.25	-2	3,435	-0.06%
2021/01/13	0	0.00	1	37.60	37.65	-1	3,430	-0.03%
2021/01/12	5	37.78	2	37.75	37.60	3	3,429	0.09%
2021/01/11	3	38.37	4	38.40	38.05	-1	3,405	-0.03%
2021/01/08	3.5	38.61	0	0.00	38.65	3.5	3,397	0.10%
2021/01/07	2	39.20	5	39.10	39.35	-3	3,387	-0.09%
2021/01/06	1	40.25	1	39.10	39.10	0	3,407	0.00%
2021/01/05	2	39.65	0	0.00	39.95	2	3,387	0.06%
2020/12/29	0	0.00	1	39.10	38.85	-1	3,380	-0.03%
2020/12/28	1	39.30	2	39.53	39.40	-1	3,369	-0.03%
2020/12/25	3	39.07	2	38.85	39.10	1	3,359	0.03%
2020/12/24	2	39.10	3	39.20	38.85	-1	3,353	-0.03%
2020/12/23	2	38.73	2	38.85	39.05	0	3,336	0.00%
2020/12/22	9	38.49	1	40.60	37.60	8	3,260	0.25%
2020/12/21	1	39.25	0	0.00	39.60	1	3,085	0.03%
2020/12/18	0	0.00	1	39.05	38.90	-1	3,096	-0.03%
2020/12/17	2	39.50	2	39.35	39.25	0	3,133	0.00%
2020/12/15	1	40.15	11	40.17	39.00	-10	3,211	-0.31%
2020/12/14	25	40.34	16	40.18	40.20	9	3,235	0.28%
2020/12/11	3	39.73	0	0.00	39.70	3	3,239	0.09%
2020/12/10	3	41.07	21	40.84	41.50	-18	3,150	-0.57%
2020/12/07	60	38.70	0	0.00	38.25	60	2,954	2.03%
2020/12/04	60	38.90	0	0.00	38.85	60	3,010	1.99%
2020/12/02	2	38.60	2	38.55	38.55	0	3,094	0.00%
2020/12/01	9	39.00	1	38.85	38.80	8	3,166	0.25%
2020/11/30	12	39.19	0	0.00	39.50	12	3,244	0.37%
2020/11/25	1	39.05	2	38.58	38.50	-1	3,684	-0.03%
2020/11/24	0	0.00	2	38.85	38.45	-2	3,766	-0.05%
2020/11/23	1	39.45	0	0.00	38.80	1	3,884	0.03%
2020/11/20	2	38.95	1	39.45	39.45	1	4,026	0.02%
2020/11/19	6	38.69	36	38.18	39.55	-30	4,407	-0.68%
2020/11/18	3	36.45	15	37.75	38.00	-12	4,841	-0.25%
2020/11/17	24	36.07	0	0.00	36.10	24	5,086	0.47%
2020/11/16	3	37.60	1	38.10	37.65	2	5,514	0.04%
2020/11/13	8	37.96	6	38.15	38.00	2	5,769	0.03%
2020/11/12	1	39.35	6	38.46	38.20	-5	5,849	-0.09%
2020/11/11	2	37.20	3	37.30	37.25	-1	5,701	-0.02%
2020/11/10	0	0.00	7	37.41	37.20	-7	5,700	-0.12%
2020/11/06	0	0.00	1	37.00	36.65	-1	5,700	-0.02%
2020/11/05	0	0.00	2	37.00	37.00	-2	5,730	-0.03%
2020/11/04	0	0.00	2	36.30	36.20	-2	5,749	-0.03%
2020/11/03	0	0.00	1	36.00	35.90	-1	5,783	-0.02%
2020/10/30	1	36.45	1	36.20	36.05	0	5,884	0.00%
2020/10/29	3	36.02	3	36.33	36.40	0	6,145	0.00%
2020/10/28	2	36.90	2	36.70	36.70	0	6,240	0.00%
2020/10/27	4	36.70	2	36.85	36.85	2	6,255	0.03%
2020/10/23	2	36.95	2	36.95	36.95	0	6,297	0.00%
2020/10/22	0	0.00	1	36.90	36.80	-1	6,337	-0.02%
2020/10/19	2	36.35	0	0.00	36.60	2	6,402	0.03%
2020/10/16	2	36.80	2	36.65	36.00	0	6,449	0.00%
2020/10/13	1	37.80	0	0.00	38.00	1	6,484	0.02%
2020/10/12	7	36.54	6	37.10	36.45	1	6,496	0.02%
2020/10/06	2	37.10	2	36.65	36.65	0	6,614	0.00%
2020/10/05	2	36.80	2	37.00	37.00	0	6,697	0.00%
2020/09/29	6	36.15	6	36.30	36.15	0	6,882	0.00%
2020/09/28	1	36.15	0	0.00	36.15	1	6,934	0.01%
2020/09/25	1	37.00	0	0.00	35.05	1	6,999	0.01%
2020/09/23	1	38.00	1	37.50	37.45	0	7,053	0.00%
2020/09/22	1	37.55	2	37.50	38.25	-1	7,063	-0.01%
2020/09/18	7	38.85	0	0.00	38.75	7	7,118	0.10%
2020/09/17	6	38.88	0	0.00	38.55	6	7,215	0.08%
2020/09/16	1	39.15	10	39.05	39.00	-9	7,713	-0.12%
2020/09/15	1	39.45	1	39.85	39.45	0	7,729	0.00%
2020/09/14	1	39.75	0	0.00	39.85	1	7,713	0.01%
2020/09/11	2	40.43	0	0.00	39.30	2	7,851	0.03%
2020/09/10	1	40.70	0	0.00	40.45	1	7,835	0.01%
2020/09/09	2	39.65	0	0.00	40.00	2	8,010	0.02%
2020/09/08	1	40.90	3	40.75	40.95	-2	8,363	-0.02%
2020/09/07	6	40.39	1	40.00	40.00	5	8,563	0.06%
2020/09/04	4	40.95	2	41.33	41.60	2	9,341	0.02%
2020/09/03	4	42.10	4	43.03	41.65	0	9,317	0.00%
2020/09/02	1	42.20	4	42.65	43.00	-3	9,204	-0.03%
2020/09/01	5	42.66	0	0.00	42.45	5	9,089	0.06%
2020/08/31	2.2	42.86	14	42.74	43.90	-11.8	8,929	-0.13%
2020/08/28	10	41.53	50	41.99	41.00	-40	8,733	-0.46%
2020/08/27	7	42.96	168	42.78	42.80	-161	8,647	-1.86%	大賣/鉅額交易
2020/08/26	71	42.96	26	43.05	43.50	45	8,502	0.53%
2020/08/25	31	42.44	40	42.21	43.10	-9	8,357	-0.11%
2020/08/24	162	41.65	2	42.48	42.95	160	7,871	2.03%	大買/鉅額交易
2020/08/21	0	0.00	11	38.28	39.05	-11	7,301	-0.15%
2020/08/20	21	36.89	33	36.84	35.50	-12	6,979	-0.17%
2020/08/19	13	35.81	18	35.66	36.05	-5	6,532	-0.08%
2020/08/18	4	34.95	6	34.70	34.65	-2	6,278	-0.03%
2020/08/17	0	0.00	2	33.25	33.45	-2	6,175	-0.03%
2020/08/14	2	33.25	0	0.00	33.20	2	6,181	0.03%
2020/08/12	3	32.95	0	0.00	33.80	3	6,205	0.05%
2020/08/11	3	33.87	0	0.00	33.50	3	6,195	0.05%
2020/08/07	3	34.15	2	34.35	34.70	1	6,292	0.02%
2020/08/06	6	35.18	3	35.30	34.65	3	6,272	0.05%
2020/08/05	3	35.02	1	35.00	35.30	2	6,262	0.03%
2020/08/04	9	35.73	1	36.50	35.85	8	6,249	0.13%
2020/08/03	0	0.00	5	36.00	36.00	-5	6,015	-0.08%
2020/07/31	0	0.00	2	32.83	32.75	-2	5,937	-0.03%
2020/07/29	2	31.58	5	31.80	31.95	-3	6,089	-0.05%
2020/07/28	6	30.78	4	31.05	30.20	2	6,121	0.03%
2020/07/27	5	31.96	0	0.00	31.50	5	6,178	0.08%
2020/07/24	4	33.00	5	33.75	32.65	-1	6,503	-0.02%
2020/07/23	2	33.83	0	0.00	33.90	2	6,700	0.03%
2020/07/22	1	33.25	10	33.96	34.05	-9	6,698	-0.13%
2020/07/21	3	33.35	9	33.09	33.20	-6	6,661	-0.09%
2020/07/20	2	32.00	0	0.00	32.30	2	6,638	0.03%
2020/07/17	10	32.26	1	32.60	32.20	9	6,611	0.14%
2020/07/16	5	33.63	3	33.65	33.45	2	6,587	0.03%
2020/07/15	0	0.00	2	35.60	35.35	-2	6,546	-0.03%
2020/07/14	0	0.00	1	35.65	35.85	-1	6,506	-0.02%
2020/07/13	2	35.78	16	35.69	35.75	-14	6,478	-0.22%
2020/07/10	11	34.93	1	35.55	34.70	10	6,414	0.16%
2020/07/09	14	36.16	15	35.69	35.65	-1	6,335	-0.02%
2020/07/08	0	0.00	11	34.61	34.75	-11	6,228	-0.18%
2020/07/06	11	34.86	10	34.63	34.90	1	6,274	0.02%
2020/07/03	4	34.51	12	34.25	34.50	-8	6,281	-0.13%
2020/07/02	0	0.00	30	33.89	34.15	-30	6,238	-0.48%
2020/07/01	2	33.85	2	34.05	33.75	0	6,197	0.00%
2020/06/30	9	33.83	7	34.45	33.95	2	6,164	0.03%
2020/06/29	12	33.79	7	34.01	33.75	5	6,150	0.08%
2020/06/24	5	33.94	12	33.66	33.60	-7	6,046	-0.12%
2020/06/23	44	35.20	26	34.51	34.50	18	5,946	0.30%
2020/06/22	0	0.00	2	33.70	33.70	-2	5,400	-0.04%
2020/06/18	7	27.08	5	27.10	27.90	2	5,373	0.04%
2020/06/17	11	26.03	11	26.04	26.25	0	5,211	0.00%
2020/06/16	17	25.58	12	25.24	25.60	5	5,102	0.10%
2020/06/15	21	24.36	26	24.89	24.00	-5	4,913	-0.10%
2020/06/12	8	26.50	20	26.28	26.30	-12	4,498	-0.27%
2020/06/11	59	26.79	47	26.46	27.30	12	4,282	0.28%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/03	0	0.00	3	35.90	35.65	-3	3,550	-0.08%
2020/06/02	3	35.23	2	35.50	35.20	1	3,510	0.03%
2020/06/01	4	36.04	1	36.00	35.85	3	3,489	0.09%
2020/05/28	6	34.50	7	35.16	34.50	-1	3,414	-0.03%
2020/05/27	8	35.09	8	35.50	35.05	0	3,406	0.00%
2020/05/26	0	0.00	5	35.89	35.45	-5	3,419	-0.15%
2020/05/25	1	33.75	1	34.65	34.65	0	3,318	0.00%
2020/05/22	5	34.52	8	34.56	34.15	-3	3,306	-0.09%
2020/05/21	5	34.64	9	34.97	34.95	-4	3,311	-0.12%
2020/05/20	5	33.97	0	0.00	34.30	5	3,294	0.15%
2020/05/19	8	34.07	7	34.17	34.00	1	3,292	0.03%
2020/05/18	2	33.93	0	0.00	33.85	2	3,268	0.06%
2020/05/15	12	35.83	12	35.08	34.70	0	3,301	0.00%
2020/05/14	11	35.09	12	36.08	35.10	-1	3,294	-0.03%
2020/05/13	0	0.00	8	34.73	34.75	-8	3,204	-0.25%
2020/05/12	9	34.83	2	35.05	34.85	7	3,219	0.22%
2020/05/11	2	34.23	11	34.64	34.50	-9	3,219	-0.28%
2020/05/08	12	35.43	21	35.61	35.35	-9	3,171	-0.28%
2020/05/07	10	35.62	18	35.91	35.60	-8	3,152	-0.25%
2020/05/06	36	36.10	11	36.63	35.40	25	3,159	0.79%
2020/05/05	12	35.25	26	35.51	36.10	-14	3,052	-0.46%
2020/05/04	5	34.75	26	35.13	35.55	-21	3,019	-0.70%
2020/04/30	20	35.46	10	35.80	35.35	10	2,980	0.34%
2020/04/29	21	36.73	14	37.24	36.20	7	2,924	0.24%
2020/04/28	25	32.85	8	34.72	35.00	17	2,631	0.65%
2020/04/27	3	31.75	0	0.00	31.85	3	2,476	0.12%
2020/04/24	2	31.90	4	31.70	31.70	-2	2,484	-0.08%
2020/04/23	4	31.53	7	32.04	31.60	-3	2,544	-0.12%
2020/04/22	4	31.55	0	0.00	31.85	4	2,628	0.15%
2020/04/21	10	31.73	0	0.00	30.90	10	2,898	0.34%
2020/04/16	0	0.00	14	32.45	32.45	-14	3,128	-0.45%
2020/04/15	0	0.00	12	31.65	31.80	-12	3,308	-0.36%
2020/04/14	5	31.61	12	31.76	31.70	-7	3,747	-0.19%
2020/04/13	7	31.76	4	31.93	31.70	3	3,740	0.08%
2020/04/10	3	30.90	20	30.98	31.45	-17	3,713	-0.46%
2020/04/09	34	31.03	35	31.08	30.80	-1	3,728	-0.03%
2020/04/08	33	30.42	6	30.72	30.30	27	3,630	0.74%
2020/04/07	0	0.00	5	28.60	28.75	-5	3,574	-0.14%
2020/04/01	5	27.27	0	0.00	27.35	5	3,818	0.13%
2020/03/31	0	0.00	7	27.04	27.00	-7	3,816	-0.18%
2020/03/30	6	26.26	2	26.80	26.80	4	3,795	0.11%
2020/03/27	5.5	25.73	10	26.13	25.60	-4.5	3,776	-0.12%
2020/03/26	0	0.00	6	25.50	25.50	-6	3,773	-0.16%
2020/03/25	15	25.59	2	26.30	25.20	13	3,773	0.34%
2020/03/24	0	0.00	3	25.00	24.80	-3	3,748	-0.08%
2020/03/23	20	23.71	5	23.90	23.75	15	3,741	0.40%
2020/03/20	0	0.00	15	23.05	23.30	-15	3,727	-0.40%
2020/03/19	6	22.10	0	0.00	21.20	6	3,730	0.16%
2020/03/17	2	22.85	0	0.00	22.65	2	3,725	0.05%
2020/03/16	4	24.88	1	24.60	23.90	3	3,760	0.08%
2020/03/13	2	24.45	29	24.31	25.20	-27	3,744	-0.72%
2020/03/12	8	26.86	0	0.00	26.95	8	3,699	0.22%
2020/03/11	0	0.00	1	30.15	29.60	-1	3,667	-0.03%
2020/03/10	1	28.70	0	0.00	29.70	1	3,673	0.03%
2020/03/09	1	30.45	0	0.00	30.00	1	3,644	0.03%
2020/02/27	3	31.20	4	31.25	31.20	-1	3,990	-0.03%
2020/02/24	0	0.00	12	33.40	33.05	-12	3,996	-0.30%
2020/02/21	0	0.00	2	33.35	33.45	-2	3,986	-0.05%
2020/02/20	7	33.20	12	33.22	33.20	-5	3,980	-0.13%
2020/02/19	7	33.10	7	33.15	33.10	0	3,974	0.00%
2020/02/17	4	33.45	1	33.40	33.70	3	3,981	0.08%
2020/02/14	8	32.60	3	32.85	32.85	5	3,977	0.13%
2020/02/13	7	33.11	7	32.50	32.35	0	4,016	0.00%
2020/02/11	1	31.95	0	0.00	31.90	1	4,068	0.02%
2020/02/10	8	31.50	8	31.80	31.50	0	4,063	0.00%
2020/02/06	2	32.70	0	0.00	32.65	2	4,100	0.05%
2020/02/05	0	0.00	19	32.84	32.60	-19	4,111	-0.46%
2020/02/04	13	32.63	11	32.70	32.60	2	4,123	0.05%
2020/02/03	0	0.00	3	32.82	32.65	-3	4,226	-0.07%
2020/01/31	1	32.20	0	0.00	33.25	1	4,260	0.02%
2020/01/30	21	31.46	0	0.00	31.25	21	4,379	0.48%
2020/01/20	1	34.50	0	0.00	34.70	1	4,417	0.02%
2020/01/16	0	0.00	1	35.55	35.60	-1	4,855	-0.02%
2020/01/15	5	35.07	4	35.34	34.70	1	5,171	0.02%
2020/01/14	1	33.05	2	32.75	33.40	-1	5,076	-0.02%
2020/01/13	10	31.44	12	32.63	32.20	-2	5,014	-0.04%
2020/01/10	2	30.20	0	0.00	30.50	2	4,919	0.04%
2020/01/09	2	30.25	1	30.40	30.45	1	4,821	0.02%
2020/01/08	38	30.52	28	30.09	30.00	10	4,622	0.22%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/06	5	36.60	0	0.00	36.60	5	4,176	0.12%
2020/01/03	0	0.00	1	40.60	40.65	-1	4,180	-0.02%
2020/01/02	4	41.75	4	41.60	41.75	0	4,145	0.00%
2019/12/31	7	41.57	6	42.05	41.55	1	4,125	0.02%
2019/12/30	9	42.23	21	42.10	42.20	-12	4,130	-0.29%
2019/12/27	1	41.60	3	42.18	42.65	-2	4,072	-0.05%
2019/12/25	1	40.00	3	40.27	40.00	-2	3,891	-0.05%
2019/12/24	12	40.76	2	40.70	40.50	10	3,938	0.25%
2019/12/23	3	40.90	1	40.65	40.95	2	3,939	0.05%
2019/12/18	0	0.00	1	40.00	39.90	-1	3,977	-0.03%
2019/12/17	4	40.04	0	0.00	39.95	4	3,994	0.10%
2019/12/16	0	0.00	1	40.20	40.15	-1	4,028	-0.02%
2019/12/13	1	39.90	2	39.80	39.70	-1	4,096	-0.02%
2019/12/12	0	0.00	1	41.35	40.65	-1	4,091	-0.02%
2019/12/11	3	41.52	1	41.50	41.55	2	4,140	0.05%
2019/12/10	0	0.00	13	41.02	40.90	-13	4,127	-0.31%
2019/12/09	4	41.45	0	0.00	41.00	4	4,242	0.09%
2019/12/06	0	0.00	12	40.75	40.95	-12	4,267	-0.28%
2019/12/04	7	40.60	0	0.00	40.60	7	4,459	0.16%
2019/12/03	7	40.06	6	40.40	40.05	1	4,836	0.02%
2019/12/02	11	39.95	14	41.04	40.55	-3	4,846	-0.06%
2019/11/28	0	0.00	1	41.10	41.15	-1	4,805	-0.02%
2019/11/27	0	0.00	3	40.40	40.40	-3	4,805	-0.06%
2019/11/26	11	40.25	10	40.06	40.40	1	4,781	0.02%
2019/11/21	5	38.00	0	0.00	38.00	5	4,772	0.10%
2019/11/18	0	0.00	37	38.40	38.55	-37	5,047	-0.73%
2019/11/13	2	39.55	1	39.20	39.50	1	5,170	0.02%
2019/11/12	0	0.00	1	39.20	38.95	-1	5,152	-0.02%
2019/11/11	2	38.70	0	0.00	38.45	2	5,165	0.04%
2019/11/08	1	37.00	0	0.00	37.70	1	5,118	0.02%
2019/11/06	1	36.75	7	36.80	36.60	-6	5,201	-0.12%
2019/11/05	3	37.35	0	0.00	36.70	3	5,262	0.06%
2019/11/04	2	37.68	15	37.50	37.45	-13	5,350	-0.24%
2019/11/01	13	37.39	14	37.21	37.50	-1	5,445	-0.02%
2019/10/31	17	37.26	0	0.00	37.80	17	5,524	0.31%
2019/10/30	16	36.51	6	36.37	36.30	10	5,454	0.18%
2019/10/29	7	38.38	14	38.96	36.80	-7	5,455	-0.13%
2019/10/28	5	39.60	15	38.88	39.00	-10	5,473	-0.18%
2019/10/25	6	40.21	10	39.85	39.65	-4	5,471	-0.07%
2019/10/24	25	40.25	6	39.80	41.05	19	5,478	0.35%
2019/10/23	9	43.83	121	44.49	41.40	-112	5,367	-2.09%	大賣/鉅額交易
2019/10/22	8	45.39	15	45.26	46.00	-7	5,026	-0.14%
2019/10/21	7	43.45	0	0.00	43.85	7	4,938	0.14%
2019/10/18	0	0.00	1	43.05	43.00	-1	5,052	-0.02%
2019/10/16	0	0.00	1	42.90	42.35	-1	5,257	-0.02%
2019/10/15	1	43.00	0	0.00	42.95	1	5,417	0.02%
2019/10/14	0	0.00	1	42.85	42.40	-1	5,622	-0.02%
2019/10/09	0	0.00	2	42.25	42.25	-2	6,022	-0.03%
2019/10/08	1	43.30	1	43.40	43.15	0	6,202	0.00%
2019/10/07	0	0.00	2	43.20	43.10	-2	6,422	-0.03%
2019/10/04	6	43.05	6	43.75	43.05	0	6,461	0.00%
2019/10/03	1	43.00	0	0.00	43.65	1	6,491	0.02%
2019/10/02	1	42.80	2	43.75	43.75	-1	6,527	-0.02%
2019/09/27	6	42.00	6	43.50	42.00	0	6,642	0.00%
2019/09/26	5	43.50	6	43.52	43.35	-1	6,647	-0.02%
2019/09/24	6	44.15	6	44.25	44.15	0	6,830	0.00%
2019/09/23	1	44.30	0	0.00	44.25	1	6,855	0.01%
2019/09/19	2	43.80	0	0.00	43.60	2	6,915	0.03%
2019/09/18	6	44.03	0	0.00	43.55	6	7,006	0.09%
2019/09/17	3	45.02	2	45.35	44.90	1	7,016	0.01%
2019/09/16	14	45.66	4	45.71	45.45	10	7,356	0.14%
2019/09/12	2	45.08	2	45.20	45.20	0	7,546	0.00%
2019/09/11	11	44.98	0	0.00	44.45	11	7,626	0.14%
2019/09/10	1	46.55	2	46.50	46.55	-1	7,663	-0.01%
2019/09/09	2	47.10	1	47.00	47.45	1	7,696	0.01%
2019/09/06	12	46.68	1	47.05	46.40	11	7,652	0.14%
2019/09/05	12	46.77	10	47.49	46.90	2	7,579	0.03%
2019/09/04	1	44.45	0	0.00	44.65	1	7,246	0.01%
2019/09/03	1	45.30	10	44.48	44.15	-9	7,304	-0.12%
2019/09/02	17	43.67	0	0.00	44.65	17	7,324	0.23%
2019/08/30	1	44.50	2	44.30	43.85	-1	7,329	-0.01%
2019/08/28	107	43.90	2	43.60	43.55	105	7,402	1.42%	大買/鉅額交易
2019/08/27	2	43.30	2	43.60	43.95	0	7,480	0.00%
2019/08/26	25	42.93	0	0.00	42.85	25	7,664	0.33%
2019/08/23	14	44.12	0	0.00	44.10	14	7,698	0.18%
2019/08/22	0	0.00	1	44.55	43.65	-1	7,756	-0.01%
2019/08/21	2	44.70	7	44.86	44.70	-5	7,866	-0.06%
2019/08/20	10	44.15	15	43.57	44.00	-5	7,865	-0.06%
2019/08/19	4	43.31	0	0.00	42.95	4	7,868	0.05%
2019/08/16	5	42.80	1	43.10	42.40	4	7,938	0.05%
2019/08/15	5	40.92	10	40.38	41.55	-5	7,967	-0.06%
2019/08/14	4	42.00	0	0.00	41.60	4	8,171	0.05%
2019/08/13	0	0.00	10	41.75	41.60	-10	8,439	-0.12%
2019/08/08	0	0.00	1	42.20	42.10	-1	8,804	-0.01%
2019/08/07	2	41.25	3	41.00	40.80	-1	9,146	-0.01%
2019/08/06	10	39.54	0	0.00	40.25	10	9,373	0.11%
2019/08/05	5	41.91	0	0.00	40.75	5	9,511	0.05%
2019/08/02	3	43.10	3	43.30	42.80	0	9,501	0.00%
2019/08/01	0	0.00	7	45.61	45.50	-7	9,520	-0.07%
2019/07/31	2	45.68	0	0.00	46.40	2	9,604	0.02%
2019/07/30	9	46.54	11	47.40	45.90	-2	9,658	-0.02%
2019/07/29	9	48.52	15	48.79	48.60	-6	9,590	-0.06%
2019/07/26	4	48.83	4	49.04	49.15	0	9,597	0.00%
2019/07/25	6	48.94	6	48.80	48.70	0	9,792	0.00%
2019/07/24	0	0.00	21	47.30	47.10	-21	9,714	-0.22%
2019/07/23	4	47.15	12	47.16	46.65	-8	9,926	-0.08%
2019/07/22	1	47.65	3	47.62	47.95	-2	9,989	-0.02%
2019/07/19	2	46.73	5	46.10	46.00	-3	9,961	-0.03%
2019/07/18	10	47.72	0	0.00	46.10	10	10,043	0.10%
2019/07/17	4	48.35	7	48.27	48.45	-3	10,097	-0.03%
2019/07/16	9	49.40	1	49.10	48.40	8	10,083	0.08%
2019/07/15	41	48.71	16	48.82	50.30	25	10,169	0.25%
2019/07/12	7	46.09	1	45.75	45.80	6	10,249	0.06%
2019/07/11	22	45.16	23	45.13	45.15	-1	10,490	-0.01%
2019/07/10	6	42.98	0	0.00	43.35	6	10,518	0.06%
2019/07/09	1	43.70	0	0.00	42.95	1	10,867	0.01%
2019/07/05	6	45.19	1	45.15	44.70	5	11,626	0.04%
2019/07/04	6	44.40	9	44.76	44.40	-3	11,689	-0.03%
2019/07/03	6	44.35	8	44.66	44.35	-2	11,692	-0.02%
2019/07/01	0	0.00	2	45.28	44.85	-2	11,777	-0.02%
2019/06/28	11	44.10	6.3	43.83	44.05	4.7	11,683	0.04%
2019/06/27	0	0.00	11	44.23	43.80	-11	11,795	-0.09%
2019/06/25	23	44.28	13	44.67	43.60	10	12,042	0.08%
2019/06/24	7.3	43.64	0	0.00	43.85	7.3	11,977	0.06%
2019/06/21	9	45.09	11.2	44.36	44.20	-2.2	11,959	-0.02%
2019/06/20	16	43.09	4.3	43.81	44.70	11.7	11,764	0.10%
2019/06/19	1	40.80	6	40.59	41.20	-5	11,551	-0.04%
2019/06/17	2	40.30	1	40.50	40.45	1	11,408	0.01%
2019/06/14	1	42.35	1	41.90	41.70	0	11,385	0.00%
2019/06/13	7	42.50	7	42.39	42.50	0	11,401	0.00%
2019/06/10	5	42.20	5.1	43.10	43.50	-0.1	11,953	0.00%
2019/06/06	6	41.30	8.3	41.95	41.35	-2.3	12,041	-0.02%
2019/06/05	0	0.00	10	43.43	42.40	-10	12,111	-0.08%
2019/06/04	5	42.80	0	0.00	42.40	5	12,182	0.04%
2019/06/03	53.4	42.26	52	43.02	43.50	1.4	12,301	0.01%
2019/05/31	13	42.72	7.1	41.39	42.80	6	12,515	0.05%
2019/05/30	2	40.95	0	0.00	40.85	2	12,530	0.02%
2019/05/29	0	0.00	1	40.40	40.10	-1	12,587	-0.01%
2019/05/28	1	41.35	0.2	41.30	41.15	0.8	12,585	0.01%
2019/05/27	0	0.00	1	39.85	39.80	-1	12,481	-0.01%
2019/05/24	1	40.60	0	0.00	40.60	1	12,513	0.01%
2019/05/23	2	41.05	0	0.00	41.05	2	12,541	0.02%
2019/05/22	3	42.72	1	42.30	41.95	2	12,597	0.02%
2019/05/21	4.5	42.79	2	41.88	43.20	2.5	12,584	0.02%
2019/05/20	10	42.34	0	0.00	41.25	10	12,428	0.08%
2019/05/17	4	46.50	2	45.65	44.00	2	12,155	0.02%
2019/05/16	5	49.96	0	0.00	47.60	5	11,976	0.04%
2019/05/15	5	50.96	13	50.45	49.85	-8	11,898	-0.07%
2019/05/14	15	50.35	1.1	52.11	52.40	13.9	11,712	0.12%
2019/05/13	2	48.50	32	48.39	49.05	-30	11,985	-0.25%
2019/05/10	8	53.06	6	52.30	51.40	2	11,760	0.02%
2019/05/09	12	52.72	18.1	53.37	52.40	-6.1	11,801	-0.05%
2019/05/08	25.4	54.46	31	53.75	53.90	-5.6	11,664	-0.05%
2019/05/07	6	54.00	71	53.82	54.30	-65	11,520	-0.56%
2019/05/06	19	52.62	67	53.15	52.20	-48	11,380	-0.42%
2019/05/03	7	55.23	20	55.35	54.70	-13	11,257	-0.12%
2019/05/02	17	56.29	15	55.77	55.70	2	11,136	0.02%
2019/04/30	1	55.00	28	53.04	56.80	-27	10,804	-0.25%
2019/04/29	57	53.61	13	52.90	52.00	44	10,578	0.42%
2019/04/26	34	52.56	9	53.24	54.00	25	10,292	0.24%
2019/04/25	30	54.82	6	55.73	54.00	24	10,127	0.24%
2019/04/24	7	55.11	35.2	55.17	55.50	-28.2	10,022	-0.28%
2019/04/23	36	54.82	10	54.80	54.00	26	9,892	0.26%
2019/04/22	62.2	57.24	4	57.75	57.70	58.2	9,728	0.60%
2019/04/19	66	58.27	24.1	59.10	58.00	41.9	9,591	0.44%
2019/04/18	22	56.33	48.1	57.42	56.10	-26.1	9,266	-0.28%
2019/04/17	17.2	56.09	74	55.90	52.70	-56.8	8,770	-0.65%
2019/04/16	7	53.50	73.2	53.75	54.10	-66.2	8,323	-0.80%
2019/04/15	83.2	50.39	36	51.65	51.50	47.2	8,062	0.59%
2019/04/12	55	48.41	110	47.94	48.15	-55	7,662	-0.72%	大賣/
2019/04/11	62	46.60	7	47.11	47.90	55	7,218	0.76%
2019/04/10	31	43.17	1.1	43.19	43.55	29.9	6,772	0.44%
2019/04/09	53	42.79	85	41.95	41.65	-32	6,609	-0.48%
2019/04/08	74	43.08	23	42.77	42.60	51	6,517	0.78%
2019/04/03	79	42.75	27	42.07	42.65	52	6,400	0.81%
2019/04/02	0	0.00	10	41.55	41.30	-10	6,276	-0.16%
2019/04/01	1	41.10	66	41.34	41.30	-65	6,208	-1.05%
2019/03/29	49.1	40.99	6	41.25	41.55	43.1	6,042	0.71%
2019/03/28	5	38.75	66	38.58	38.20	-61	5,735	-1.06%
2019/03/26	1	40.20	4	39.95	39.80	-3	5,579	-0.05%
2019/03/25	58	40.16	7	39.79	39.15	51	5,495	0.93%
2019/03/22	5	42.84	9	42.77	42.05	-4	5,309	-0.08%
2019/03/21	3	42.87	1	42.80	42.80	2	5,244	0.04%
2019/03/20	20	42.61	10	42.25	42.85	10	5,184	0.19%
2019/03/19	5	42.12	0	0.00	41.40	5	5,081	0.10%
2019/03/18	2	41.55	6	41.43	41.35	-4	5,023	-0.08%
2019/03/15	8	41.19	27	41.66	42.25	-19	4,934	-0.39%
2019/03/14	44	43.93	11	42.58	42.40	33	4,768	0.69%
2019/03/13	23	47.60	22	47.97	47.00	1	4,369	0.02%
2019/03/12	9	46.41	19	46.53	47.70	-10	4,164	-0.24%
2019/03/11	23	45.84	9	45.29	45.30	14	3,984	0.35%
2019/03/08	40	45.73	0	0.00	45.55	40	3,863	1.04%
2019/03/07	13	45.12	2	44.10	45.30	11	3,677	0.30%
2019/03/06	43	45.72	38	44.97	44.25	5	3,482	0.14%
2019/03/05	14	43.89	56	43.89	43.10	-42	3,144	-1.34%
2019/03/04	7	47.74	2	48.10	47.00	5	2,885	0.17%
2019/02/27	2	46.45	0	0.00	46.80	2	2,746	0.07%
2019/02/26	1	45.00	19	44.24	45.00	-18	2,631	-0.68%
2019/02/25	0	0.00	5	44.88	46.00	-5	2,486	-0.20%
2019/02/22	1	42.45	8	42.70	43.35	-7	2,327	-0.30%
2019/02/21	30	41.73	12	40.35	43.35	18	2,188	0.82%
2019/02/20	12	39.09	3.2	39.02	39.45	8.8	2,014	0.44%
2019/02/19	2	38.30	0	0.00	38.10	2	1,915	0.10%
2019/02/18	0.2	37.50	6	37.27	37.70	-5.8	1,826	-0.32%
2019/02/15	1	37.50	1	37.25	37.25	0	1,766	0.00%
2019/02/14	7	37.66	7	37.29	38.00	0	1,693	0.00%
2019/02/13	13	37.53	5	36.94	37.00	8	1,549	0.52%
2019/02/12	7	34.56	31	35.61	36.55	-24	1,324	-1.81%
2019/02/11	0	0.00	10	33.45	33.45	-10	730	-1.37%
2019/01/30	0	0.00	8	30.45	30.45	-8	665	-1.20%
2019/01/25	0	0.00	1	26.90	26.95	-1	480	-0.21%
2019/01/24	3	27.03	0	0.00	27.20	3	478	0.63%
2019/01/03	5	23.85	5	23.85	23.85	0	313	0.00%
2018/12/03	0	0.00	10	24.00	24.10	-10	350	-2.86%
2018/11/21	0	0.00	3	23.00	23.05	-3	344	-0.87%
2018/11/12	2	22.15	0	0.00	22.10	2	338	0.59%
2018/11/08	5	22.20	5	22.00	22.00	0	351	0.00%
2018/10/26	0	0.00	4	20.69	20.55	-4	424	-0.94%
2018/10/23	0	0.00	1	21.10	21.10	-1	424	-0.24%
2018/10/11	3	20.67	5	20.53	20.40	-2	455	-0.44%
2018/10/09	2	22.50	0	0.00	22.55	2	428	0.47%
2018/10/02	0	0.00	4	23.95	23.95	-4	422	-0.95%
2018/09/28	0	0.00	1	23.95	23.95	-1	435	-0.23%
2018/09/26	10	23.80	0	0.00	23.80	10	462	2.16%
2018/09/21	1	24.20	0	0.00	24.20	1	475	0.21%
2018/09/17	1	24.00	0	0.00	24.10	1	499	0.20%
2018/09/13	2	23.85	0	0.00	23.85	2	508	0.39%
2018/09/10	2	23.70	3	23.60	23.60	-1	531	-0.19%
2018/09/06	0	0.00	1	25.70	25.65	-1	555	-0.18%
2018/08/07	1	27.65	0	0.00	27.35	1	1,132	0.09%
2018/08/03	2	26.80	0	0.00	26.85	2	1,137	0.18%
2018/08/02	1	26.65	0	0.00	26.50	1	1,137	0.09%
2018/07/26	3	26.12	0	0.00	26.25	3	1,136	0.26%
2018/07/25	1	27.10	0	0.00	27.15	1	1,126	0.09%
2018/07/05	4	26.71	0	0.00	26.10	4	1,208	0.33%
2018/07/03	1	27.50	0	0.00	27.50	1	1,277	0.08%
2018/06/29	0	0.00	8	28.05	28.20	-8	1,333	-0.60%
2018/06/28	1	28.05	1	28.00	28.05	0	1,339	0.00%
2018/06/25	2	28.85	0	0.00	29.05	2	1,485	0.13%
2018/06/20	3	28.62	0	0.00	28.75	3	1,558	0.19%
2018/06/19	3	29.58	0	0.00	29.40	3	1,557	0.19%
2018/06/14	2	30.78	1	30.60	30.60	1	1,566	0.06%
2018/06/13	1	32.60	1	32.00	31.05	0	1,555	0.00%
2018/06/12	0	0.00	1	30.90	30.75	-1	1,481	-0.07%
2018/06/11	0	0.00	1	30.30	30.40	-1	1,486	-0.07%
2018/06/07	5	31.57	2	31.80	31.65	3	1,478	0.20%
2018/06/06	11	31.90	20	31.83	32.20	-9	1,449	-0.62%
2018/06/05	5	30.60	2	29.00	30.70	3	1,328	0.23%
2018/06/04	0	0.00	1	28.75	28.65	-1	1,236	-0.08%
2018/05/28	0	0.00	1	28.50	28.90	-1	1,200	-0.08%
2018/05/23	1	27.10	0	0.00	27.05	1	1,170	0.09%
2018/05/22	0	0.00	5	27.45	27.45	-5	1,181	-0.42%
2018/05/18	2	27.28	0	0.00	27.20	2	1,203	0.17%
2018/05/17	1	27.60	0	0.00	27.70	1	1,216	0.08%
2018/05/11	0	0.00	2	27.25	27.20	-2	1,296	-0.15%
2018/05/08	3	27.95	0	0.00	27.70	3	1,303	0.23%
2018/05/02	7	27.15	0	0.00	26.95	7	1,382	0.51%
2018/04/27	1	26.65	1	26.75	26.65	0	1,413	0.00%
2018/04/26	2	27.35	0	0.00	27.00	2	1,412	0.14%
2018/04/25	1	27.00	0	0.00	27.25	1	1,412	0.07%
2018/04/24	0	0.00	2	27.80	27.60	-2	1,422	-0.14%
2018/04/23	0	0.00	4	27.90	28.00	-4	1,430	-0.28%
2018/04/20	4	28.55	0	0.00	28.35	4	1,433	0.28%
2018/04/19	3	28.17	1	28.10	28.10	2	1,427	0.14%
2018/04/17	1	27.55	1	27.70	27.70	0	1,442	0.00%
2018/04/16	5	28.02	0	0.00	27.80	5	1,454	0.34%
2018/04/09	0	0.00	9	28.50	28.40	-9	1,620	-0.56%
2018/04/03	9	28.80	1	28.95	28.95	8	1,598	0.50%
2018/04/02	0	0.00	10	28.00	27.90	-10	1,555	-0.64%
2018/03/31	1	27.80	0	0.00	27.85	1	1,553	0.06%
2018/03/30	1	28.63	0	0.00	28.15	1	1,548	0.07%
2018/03/29	0	0.00	4	28.23	28.10	-4	1,491	-0.27%
2018/03/27	1	26.80	0	0.00	26.70	1	1,423	0.07%
2018/03/26	1	26.60	1	26.85	26.75	0	1,456	0.00%
2018/03/23	0	0.00	4	25.50	25.15	-4	1,413	-0.28%
2018/03/20	1	26.80	0	0.00	26.70	1	1,384	0.07%
2018/03/19	0	0.00	1	27.20	27.20	-1	1,375	-0.07%
2018/03/16	11	27.60	0	0.00	27.50	11	1,372	0.80%
2018/03/15	1	27.75	0	0.00	27.95	1	1,370	0.07%
2018/03/07	1	27.05	0	0.00	27.05	1	1,429	0.07%
2018/03/06	1	27.40	0	0.00	27.15	1	1,487	0.07%
2018/03/05	0	0.00	40	27.33	27.25	-40	1,528	-2.62%
2018/02/26	1	28.90	0	0.00	29.00	1	1,863	0.05%
2018/02/22	0	0.00	2	28.30	28.10	-2	1,899	-0.11%
2018/02/21	0	0.00	3	27.00	27.20	-3	1,913	-0.16%
2018/02/12	0	0.00	2	26.20	26.30	-2	1,937	-0.10%
2018/02/09	2	26.20	0	0.00	26.70	2	1,944	0.10%
2018/02/08	6	27.53	2	28.35	27.55	4	1,960	0.20%
2018/02/07	1	28.25	6	28.78	28.25	-5	2,011	-0.25%
2018/02/06	8	28.05	0	0.00	28.25	8	2,017	0.40%
2018/02/05	3	30.97	0	0.00	30.95	3	1,987	0.15%
2018/02/02	3	31.68	0	0.00	31.45	3	2,000	0.15%
2018/02/01	0	0.00	8	31.73	31.65	-8	2,031	-0.39%
2018/01/30	1	32.00	1	31.95	32.00	0	2,026	0.00%
2018/01/29	1	32.85	0	0.00	32.75	1	2,020	0.05%
2018/01/26	1	31.70	2	33.20	33.10	-1	2,016	-0.05%
2018/01/24	2	31.65	1	31.60	31.60	1	1,972	0.05%
2018/01/23	1	31.75	0	0.00	31.80	1	1,966	0.05%
2018/01/19	0	0.00	21	31.55	31.30	-21	1,992	-1.05%
2018/01/18	0	0.00	4	31.40	31.35	-4	2,014	-0.20%
2018/01/17	1	31.30	16	31.53	31.45	-15	2,027	-0.74%
2018/01/16	0	0.00	2	31.80	31.85	-2	2,057	-0.10%
2018/01/15	1	32.10	0	0.00	32.00	1	2,069	0.05%
2018/01/12	0	0.00	96	32.27	32.00	-96	2,077	-4.62%
2018/01/10	2	32.35	51	32.25	32.20	-49	2,081	-2.35%
2018/01/09	2	32.90	2	33.28	32.85	0	2,076	0.00%
2018/01/08	9	34.44	11	34.18	33.50	-2	2,066	-0.10%
2018/01/05	5	33.45	5	33.85	34.05	0	1,939	0.00%
2018/01/04	4	33.21	5	32.70	33.55	-1	1,890	-0.05%
2018/01/03	2	31.95	47	31.98	31.90	-45	1,884	-2.39%
2018/01/02	55	31.72	0	0.00	31.70	55	1,885	2.92%