廣明 (6188)-永豐金-苓雅券商分點個股進出

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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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	15	90.13	12	91.38	90.10	3	8,370	0.04%
2024/04/29	11	91.31	3	91.53	91.50	8	8,346	0.10%
2024/04/26	13	95.33	31	93.18	92.00	-18	8,363	-0.22%
2024/04/25	38	90.70	35	91.97	90.20	3	8,176	0.04%
2024/04/24	19	90.37	13.5	91.23	92.10	5.5	7,934	0.07%
2024/04/23	6	84.38	3	83.90	83.80	3	7,694	0.04%
2024/04/22	2.3	83.47	28	83.70	81.60	-25.7	7,640	-0.34%
2024/04/19	4.1	86.10	5	85.31	85.80	-0.9	7,582	-0.01%
2024/04/18	1.5	88.30	1.1	87.06	87.70	0.5	7,524	0.01%
2024/04/17	26	88.55	2	88.25	88.90	24	7,504	0.32%
2024/04/16	3.6	86.99	6	87.38	86.80	-2.4	7,438	-0.03%
2024/04/15	23.9	92.71	76	93.69	91.20	-52.1	7,347	-0.71%
2024/04/12	26.2	98.12	22	98.72	97.60	4.2	7,182	0.06%
2024/04/11	7.3	97.64	9	96.30	97.70	-1.7	6,999	-0.02%
2024/04/10	12.6	97.44	31	98.05	96.80	-18.4	6,918	-0.27%
2024/04/09	48.9	101.03	36.9	104.11	98.90	12	6,777	0.18%
2024/04/08	5	100.86	18.2	103.20	104.50	-13.2	6,255	-0.21%
2024/04/03	3	96.60	0	0.00	95.40	3	5,983	0.05%
2024/04/02	7	99.47	6	98.68	98.40	1	6,075	0.02%
2024/04/01	8	100.90	9	99.33	98.40	-1	5,945	-0.02%
2024/03/29	14	98.84	3	97.60	97.10	11	5,736	0.19%
2024/03/28	21.5	99.19	2	99.00	97.90	19.5	5,592	0.35%
2024/03/27	4.4	99.47	1	98.60	98.80	3.4	5,460	0.06%
2024/03/26	8.3	100.52	8	100.99	98.20	0.3	5,226	0.01%
2024/03/25	25	105.88	19	107.03	101.00	6.1	4,925	0.12%
2024/03/22	21.6	103.14	19.3	103.07	104.00	2.3	4,324	0.05%
2024/03/21	84.4	101.17	61.7	101.48	102.50	22.7	3,903	0.58%
2024/03/20	0	0.00	6.6	96.95	97.00	-6.6	2,840	-0.23%
2024/03/19	36	82.84	29.3	84.39	88.20	6.7	2,761	0.24%
2024/03/18	5	79.64	2	79.90	80.20	3	2,526	0.12%
2024/03/15	0	0.00	3	79.60	79.10	-3	2,535	-0.12%
2024/03/14	1.2	78.87	1	78.50	78.80	0.2	2,526	0.01%
2024/03/13	3.1	79.11	1	80.50	79.50	2.1	2,530	0.08%
2024/03/12	2	79.10	0	0.00	79.60	2	2,548	0.08%
2024/03/11	4	78.68	1	79.70	78.30	3	2,610	0.11%
2024/03/08	5.5	77.91	7	78.53	78.00	-1.5	2,601	-0.06%
2024/03/07	10.7	80.46	1	80.60	79.60	9.7	2,562	0.38%
2024/03/06	12.1	81.07	1	81.70	82.20	11.1	2,505	0.44%
2024/03/05	1	81.40	7.5	80.78	81.60	-6.5	2,458	-0.26%
2024/03/01	0.2	78.00	2	77.95	78.10	-1.8	2,317	-0.08%
2024/02/29	2	77.10	1	77.10	77.40	1	2,320	0.04%
2024/02/27	6.2	76.64	0	0.00	76.60	6.2	2,315	0.27%
2024/02/26	2.3	77.79	1	77.80	77.80	1.3	2,294	0.05%
2024/02/23	1	78.60	1	80.30	78.50	0	2,283	0.00%
2024/02/22	3	79.13	1	78.80	78.80	2	2,279	0.09%
2024/02/21	1	79.00	2	78.90	78.80	-1	2,299	-0.04%
2024/02/20	0.1	79.90	0	0.00	79.70	0.1	2,304	0.00%
2024/02/19	0	80.55	2	81.55	80.50	-2	2,312	-0.09%
2024/02/16	4	78.03	0	0.00	78.70	4	2,299	0.17%
2024/02/15	2	79.10	5	79.30	79.10	-3	2,281	-0.13%
2024/02/05	10	81.29	14	80.54	80.20	-4	2,262	-0.18%
2024/02/02	10	81.50	11	81.22	81.10	-1	2,253	-0.04%
2024/02/01	0	0.00	1	79.10	78.90	-1	2,225	-0.04%
2024/01/31	7	79.59	1	80.60	79.90	6	2,343	0.26%
2024/01/30	0.1	80.50	7	80.63	81.00	-7	2,358	-0.29%
2024/01/29	2	79.05	24	79.35	79.10	-22	2,364	-0.93%
2024/01/26	0	0.00	3	78.93	79.10	-3	2,361	-0.13%
2024/01/25	1	80.50	6	80.60	80.00	-5	2,373	-0.21%
2024/01/24	3	81.50	1	80.90	80.50	2	2,373	0.08%
2024/01/23	2	81.90	1	81.20	81.20	1	2,398	0.04%
2024/01/22	34	83.84	3	82.97	82.40	31	2,381	1.30%
2024/01/19	10	81.35	6.2	81.31	81.60	3.8	2,288	0.17%
2024/01/18	1.1	77.60	3	77.80	78.40	-2	2,198	-0.09%
2024/01/17	0	0.00	2	79.55	78.80	-2	2,203	-0.09%
2024/01/16	0	0.00	1	78.80	78.80	-1	2,214	-0.05%
2024/01/12	1	79.50	1	79.70	78.60	0	2,256	0.00%
2024/01/11	7	78.30	0	0.00	78.80	7	2,273	0.31%
2024/01/10	0.2	76.60	0	0.00	76.50	0.2	2,322	0.01%
2024/01/09	3.2	79.23	8	78.36	76.80	-4.8	2,355	-0.20%
2024/01/08	0.2	78.50	0	0.00	78.20	0.2	2,390	0.01%
2024/01/04	1.2	78.79	0	0.00	78.50	1.2	2,455	0.05%
2024/01/03	0.1	80.10	2	79.95	79.50	-1.9	2,493	-0.08%
2024/01/02	3.4	80.42	2	81.40	80.30	1.4	2,509	0.05%
2023/12/29	10.1	82.80	13.2	83.78	82.00	-3.1	2,511	-0.12%
2023/12/28	2.1	83.09	5.2	82.39	83.10	-3.1	2,484	-0.12%
2023/12/26	2	78.60	0	0.00	78.70	2	2,571	0.08%
2023/12/25	1	79.10	1	80.00	79.10	0	2,645	0.00%
2023/12/21	1	79.60	0	0.00	79.80	1	2,689	0.04%
2023/12/20	1	80.00	4	79.73	80.00	-3	2,715	-0.11%
2023/12/19	2	79.00	3	79.20	78.00	-1	2,723	-0.04%
2023/12/18	0	0.00	2	79.05	78.90	-2	2,750	-0.07%
2023/12/15	3	78.60	0	0.00	78.30	3	2,807	0.11%
2023/12/14	3	79.87	1	79.90	79.80	2	2,836	0.07%
2023/12/13	2	77.35	1	77.70	77.80	1	2,831	0.04%
2023/12/12	2	76.80	2	76.90	76.20	0	2,856	0.00%
2023/12/08	1	80.00	3	79.73	79.00	-2	2,932	-0.07%
2023/12/07	6.1	79.16	2	80.35	78.70	4.1	3,005	0.14%
2023/12/06	4.1	80.73	5	80.34	80.60	-0.9	3,097	-0.03%
2023/12/04	2	79.45	2	79.75	78.40	0	3,261	0.00%
2023/12/01	0	0.00	1	78.50	78.80	-1	3,328	-0.03%
2023/11/30	1	78.50	1	79.60	79.00	0	3,384	0.00%
2023/11/29	2	78.50	1	78.40	78.60	1	3,429	0.03%
2023/11/28	1	76.80	0	0.00	76.40	1	3,490	0.03%
2023/11/27	0	0.00	2.9	76.66	76.20	-2.9	3,687	-0.08%
2023/11/24	0	0.00	4.1	77.73	77.40	-4.1	3,763	-0.11%
2023/11/23	8	78.86	4	77.80	77.60	4	3,875	0.10%
2023/11/22	1.1	78.02	1	78.00	78.60	0.1	3,984	0.00%
2023/11/21	11	80.39	10	79.40	79.00	1	4,124	0.02%
2023/11/20	4	79.13	2	78.70	79.50	2	4,334	0.05%
2023/11/16	1	76.40	0	0.00	77.50	1	4,603	0.02%
2023/11/15	2	77.15	21	76.71	77.40	-19	4,700	-0.40%
2023/11/14	43	76.09	43	75.72	76.10	0	4,957	0.00%
2023/11/13	0	0.00	3	74.47	75.50	-3	5,327	-0.06%
2023/11/10	2	74.70	19	74.24	74.20	-17	5,581	-0.30%
2023/11/09	2	75.70	1	76.30	75.80	1	5,833	0.02%
2023/11/08	52	75.60	5.6	76.31	76.70	46.5	6,228	0.75%
2023/11/07	0	0.00	1	74.00	73.10	-1	6,402	-0.02%
2023/11/06	2	73.15	52	72.46	74.00	-50	6,719	-0.74%
2023/11/03	1	71.70	3	71.93	71.50	-2	6,925	-0.03%
2023/11/02	53	71.57	33	71.10	71.20	20	7,484	0.27%
2023/11/01	15	69.11	0	0.00	68.80	15	7,940	0.19%
2023/10/31	8.4	69.71	2	68.50	68.30	6.4	8,285	0.08%
2023/10/30	1.3	71.00	2	71.65	71.00	-0.8	8,849	-0.01%
2023/10/27	5.3	71.84	2	71.40	71.60	3.3	9,276	0.04%
2023/10/26	6	72.37	0	0.00	72.10	6	9,812	0.06%
2023/10/25	1	74.50	0	0.00	74.40	1	10,192	0.01%
2023/10/24	11	72.50	11	72.92	73.50	0	10,865	0.00%
2023/10/23	6	71.47	7	72.47	71.40	-1	11,665	-0.01%
2023/10/20	5.3	71.73	0.1	72.40	71.60	5.2	12,450	0.04%
2023/10/19	10.1	72.20	13	72.68	73.20	-2.9	13,301	-0.02%
2023/10/18	1.3	72.88	3.6	73.00	72.30	-2.4	13,747	-0.02%
2023/10/17	2.3	77.54	3.4	76.69	75.50	-1.2	13,995	-0.01%
2023/10/16	4.9	76.53	2	77.40	77.00	2.9	14,446	0.02%
2023/10/13	1.5	79.49	2	78.90	78.60	-0.6	15,300	0.00%
2023/10/12	2.2	80.94	0	0.00	80.80	2.2	15,593	0.01%
2023/10/11	1.1	82.16	1	81.00	80.40	0	16,135	0.00%
2023/10/05	1	83.80	1	84.80	83.70	0	17,274	0.00%
2023/10/04	2	83.90	4.1	84.11	84.10	-2.1	17,509	-0.01%
2023/10/03	2	87.15	0	0.00	86.00	2	17,576	0.01%
2023/10/02	10	87.55	16.5	86.65	88.10	-6.4	17,706	-0.04%
2023/09/28	3	83.43	5	83.84	83.10	-2	17,717	-0.01%
2023/09/27	1	81.80	4	81.80	82.20	-3	17,875	-0.02%
2023/09/26	4	82.55	6	83.58	81.80	-2	18,378	-0.01%
2023/09/25	5	82.44	8	82.39	83.00	-3	18,780	-0.02%
2023/09/22	2	79.50	5	80.80	81.90	-3	19,050	-0.02%
2023/09/21	3.3	80.14	5	80.82	80.10	-1.7	19,115	-0.01%
2023/09/20	15.3	82.04	21	82.80	81.80	-5.7	19,381	-0.03%
2023/09/19	5.4	81.63	4	81.90	81.40	1.4	19,879	0.01%
2023/09/18	9.2	82.88	7	83.13	82.40	2.2	20,145	0.01%
2023/09/15	6.1	84.66	1	84.80	84.90	5.1	20,188	0.03%
2023/09/14	2	85.25	34	85.49	84.90	-32	20,204	-0.16%
2023/09/13	11.5	84.20	0	0.00	83.70	11.5	20,200	0.06%
2023/09/12	9.2	85.75	7	85.43	85.00	2.2	20,271	0.01%
2023/09/11	3.6	83.60	15	85.43	84.20	-11.5	20,356	-0.06%
2023/09/08	11.1	88.16	9	87.44	87.70	2.1	20,321	0.01%
2023/09/07	6.1	90.76	1	92.20	90.10	5.1	20,259	0.03%
2023/09/06	4.3	92.51	1	93.20	91.20	3.3	20,282	0.02%
2023/09/05	8.3	92.28	6	92.52	91.80	2.3	20,369	0.01%
2023/09/04	6.2	93.73	3	94.33	93.10	3.2	20,553	0.02%
2023/09/01	31	95.71	21	95.40	94.50	10	20,677	0.05%
2023/08/31	3	92.27	66.1	92.41	98.20	-63.1	20,691	-0.30%
2023/08/30	4.1	94.70	3	97.00	93.80	1.1	20,605	0.01%
2023/08/29	8.4	95.22	3	94.63	95.30	5.4	20,782	0.03%
2023/08/28	7.4	96.14	9	96.24	95.30	-1.6	21,316	-0.01%
2023/08/25	9.4	99.50	14	99.14	98.80	-4.7	21,483	-0.02%
2023/08/24	17	104.79	12.1	105.63	101.50	4.9	21,824	0.02%
2023/08/23	11	104.32	10	103.60	104.00	1	21,785	0.00%
2023/08/22	21	105.88	22.2	107.02	104.00	-1.2	21,705	-0.01%
2023/08/21	11	104.23	9	104.11	105.00	2	21,539	0.01%
2023/08/18	13.1	104.59	10	105.50	103.00	3.1	21,420	0.01%
2023/08/17	48.1	107.32	46	106.95	109.50	2.1	21,153	0.01%
2023/08/16	17	103.26	24.3	103.70	106.50	-7.3	20,815	-0.04%
2023/08/15	12	103.50	3	103.67	102.00	9	20,556	0.04%
2023/08/14	33.2	101.66	32	101.68	99.90	1.2	20,299	0.01%
2023/08/11	9	100.31	7	101.21	99.10	2	19,881	0.01%
2023/08/10	25.8	98.58	21	98.06	97.50	4.8	19,595	0.02%
2023/08/09	24.5	106.71	15	106.53	104.50	9.5	19,261	0.05%
2023/08/08	32.3	111.12	24	110.06	109.50	8.3	19,042	0.04%
2023/08/07	41.4	108.47	49.1	110.02	112.50	-7.7	18,504	-0.04%
2023/08/04	17.1	101.51	54.2	100.33	102.50	-37.2	18,029	-0.21%
2023/08/02	77.2	103.21	55	101.00	99.70	22.2	17,690	0.13%
2023/08/01	39.5	101.93	23	103.74	102.50	16.5	17,099	0.10%
2023/07/31	27.2	114.27	67.2	114.31	107.50	-40	16,670	-0.24%
2023/07/28	25.5	116.22	16.3	117.02	119.00	9.2	16,120	0.06%
2023/07/27	27.3	118.47	20.3	121.05	115.00	7	15,729	0.04%
2023/07/26	23.5	117.50	6.1	117.03	117.50	17.4	15,062	0.12%
2023/07/25	37.3	119.43	43.5	119.45	121.50	-6.2	14,243	-0.04%
2023/07/24	45	108.31	47.5	108.50	110.50	-2.5	13,443	-0.02%
2023/07/21	18.5	97.51	28.5	97.09	100.50	-10	12,590	-0.08%
2023/07/20	34	94.96	13	95.61	95.00	21	12,146	0.17%
2023/07/19	13.5	97.65	27	97.91	93.40	-13.5	11,865	-0.11%
2023/07/18	34	104.79	28	100.71	98.80	6	11,506	0.05%
2023/07/17	16	100.75	30	101.50	103.50	-14	10,634	-0.13%
2023/07/14	14	90.61	16	91.62	94.20	-2	10,327	-0.02%
2023/07/13	22	89.71	17	88.08	85.70	5	9,791	0.05%
2023/07/12	16	84.09	14	84.46	84.50	2	9,092	0.02%
2023/07/11	14	81.34	15	81.05	81.20	-1	8,627	-0.01%
2023/07/10	9	79.07	25	78.64	78.10	-16	8,402	-0.19%
2023/07/07	4	79.70	24	80.80	79.00	-20	8,428	-0.24%
2023/07/06	8	81.03	6	80.58	81.10	2	8,249	0.02%
2023/07/05	3	80.83	5	81.38	80.60	-2	8,067	-0.02%
2023/07/04	17	82.26	13	81.98	83.50	4	7,834	0.05%
2023/07/03	31	77.83	12	77.91	79.40	19	7,335	0.26%
2023/06/30	9	73.77	13	74.18	74.20	-4	6,909	-0.06%
2023/06/29	4	70.38	5	70.42	71.30	-1	6,632	-0.02%
2023/06/28	23	72.12	29	71.91	70.60	-6	6,543	-0.09%
2023/06/27	41	73.71	5	74.74	70.00	36	6,297	0.57%
2023/06/26	31	73.61	37	75.69	77.30	-6	5,795	-0.10%
2023/06/21	26	69.31	8.1	69.83	70.30	17.9	5,549	0.32%
2023/06/20	6.1	67.92	4	67.53	67.60	2.1	5,525	0.04%
2023/06/19	2	69.25	2	68.95	68.70	0	5,554	0.00%
2023/06/16	16	70.27	7	69.70	70.20	9	5,611	0.16%
2023/06/15	4	69.00	7.2	70.14	70.60	-3.2	5,533	-0.06%
2023/06/14	3	69.03	5	70.24	68.80	-2	5,405	-0.04%
2023/06/13	1	68.30	9.5	68.53	68.40	-8.5	5,364	-0.16%
2023/06/12	10	68.00	18.3	68.31	67.60	-8.3	5,308	-0.16%
2023/06/09	7	67.79	11.3	67.25	67.60	-4.3	5,233	-0.08%
2023/06/08	15.6	68.26	7	65.73	65.40	8.6	5,131	0.17%
2023/06/07	13	72.17	43.2	72.55	72.70	-30.2	4,958	-0.61%
2023/06/06	8.2	70.95	3.1	70.21	70.70	5.1	4,808	0.11%
2023/06/05	10.1	72.24	2.2	72.20	71.20	7.9	4,753	0.17%
2023/06/02	30.1	71.26	5.3	71.72	71.70	24.8	4,701	0.53%
2023/06/01	26	71.18	16	70.74	71.60	10	4,505	0.22%
2023/05/31	4	66.08	5	69.56	70.00	-1	3,946	-0.03%
2023/05/30	21	63.17	9	63.50	63.70	12	3,706	0.32%
2023/05/29	2	58.90	9.4	61.97	62.40	-7.4	3,288	-0.22%
2023/05/26	0	0.00	1	56.70	56.80	-1	3,137	-0.03%
2023/05/25	0.1	57.80	0	0.00	57.10	0.1	3,166	0.00%
2023/05/24	0	0.00	1	56.00	56.10	-1	3,175	-0.03%
2023/05/23	3	56.10	1	55.90	55.80	2	3,188	0.06%
2023/05/19	3	55.10	1	55.10	55.00	2	3,120	0.06%
2023/05/18	1	54.80	1	54.70	54.70	0	3,136	0.00%
2023/05/17	0	0.00	2	54.50	54.70	-2	3,181	-0.06%
2023/05/16	1	54.10	0	0.00	54.40	1	3,195	0.03%
2023/05/09	16	54.10	0	0.00	53.00	16	3,348	0.48%
2023/05/08	8	53.81	2	54.60	54.30	6	3,422	0.18%
2023/05/02	0	0.00	6	55.28	55.00	-6	3,518	-0.17%
2023/04/27	3	53.73	0	0.00	53.50	3	3,525	0.09%
2023/04/24	8	53.73	8	54.61	54.60	0	3,568	0.00%
2023/04/21	1.3	53.69	3	54.80	52.80	-1.7	3,566	-0.05%
2023/04/13	3	58.67	1	58.60	58.90	2	3,246	0.06%
2023/04/12	9	59.08	15	59.79	59.30	-6	3,205	-0.19%
2023/04/11	3	57.20	3	58.00	58.00	0	3,061	0.00%
2023/04/07	0	0.00	56	57.49	57.40	-56	3,019	-1.85%
2023/04/06	0	0.00	65	57.08	57.40	-65	3,004	-2.16%
2023/03/31	0	0.00	65	57.90	57.90	-65	2,974	-2.19%
2023/03/30	1	57.60	28	57.67	57.70	-27	2,953	-0.91%
2023/03/29	1.3	57.91	0	0.00	57.40	1.3	2,922	0.04%
2023/03/27	0	59.20	0	0.00	58.20	0	2,845	0.00%
2023/03/24	160	58.85	7	58.16	58.90	153	2,787	5.49%	大買/鉅額交易
2023/03/23	6	57.57	3	57.10	57.20	3	2,719	0.11%
2023/03/22	2	56.85	15	56.94	57.60	-13	2,662	-0.49%
2023/03/21	0	0.00	5	55.92	55.70	-5	2,579	-0.19%
2023/03/20	2	54.30	0	0.00	54.20	2	2,461	0.08%
2023/03/16	0	0.00	5	51.94	52.00	-5	2,357	-0.21%
2023/03/13	0	0.00	0	51.63	53.30	0	2,237	0.00%
2023/03/10	4	52.75	0	0.00	52.70	4	2,168	0.18%
2023/03/09	1	53.90	2	54.00	53.90	-1	2,101	-0.05%
2023/03/08	1	53.20	12	53.97	53.50	-11	2,067	-0.53%
2023/03/07	11	52.47	13	53.05	53.50	-2	2,023	-0.10%
2023/03/06	9	54.04	3.1	53.19	53.90	5.9	1,952	0.30%
2023/03/03	0	0.00	18	52.28	52.50	-18	1,877	-0.96%
2023/03/02	0	0.00	2	50.50	51.20	-2	1,785	-0.11%
2023/03/01	0	0.00	2	50.45	50.60	-2	1,728	-0.12%
2023/02/24	14	48.80	0	0.00	48.85	14	1,640	0.85%
2023/02/23	6	49.72	18	50.00	50.00	-12	1,577	-0.76%
2023/02/22	8	48.69	5	49.50	49.50	3	1,512	0.20%
2023/02/21	12	48.54	17	48.58	48.60	-5	1,458	-0.34%
2023/02/17	5	47.69	1	47.75	47.75	4	1,417	0.28%
2023/02/16	3	47.58	0	0.00	47.55	3	1,411	0.21%
2023/02/15	1	46.50	0	0.00	46.85	1	1,390	0.07%
2023/02/14	0	0.00	0.1	47.90	47.85	-0.1	1,329	0.00%
2023/02/13	1	47.45	0	0.00	47.85	1	1,314	0.08%
2023/02/10	2	46.95	1	47.00	47.00	1	1,293	0.08%
2023/02/09	2	47.15	1	47.25	47.30	1	1,228	0.08%
2023/02/08	2	46.90	0	0.00	46.70	2	1,176	0.17%
2023/02/07	0	0.00	1	45.95	46.15	-1	1,104	-0.09%
2023/02/06	1	46.35	7	46.58	46.15	-6	1,077	-0.56%
2023/02/03	3	45.03	0	0.00	44.95	3	981	0.31%
2023/02/02	2.1	44.68	1	44.65	44.75	1.1	948	0.12%
2023/02/01	4	44.64	1	44.70	44.75	3	918	0.33%
2023/01/31	2	44.43	1	44.60	44.60	1	897	0.11%
2023/01/30	1	43.85	0	0.00	43.85	1	844	0.12%
2023/01/17	0	0.00	5	43.05	43.05	-5	811	-0.62%
2023/01/16	0	0.00	5	43.00	42.90	-5	798	-0.63%
2023/01/13	3	42.67	1	42.95	42.85	2	781	0.26%
2023/01/12	3.3	42.39	44	42.33	42.70	-40.7	744	-5.47%
2023/01/11	47	41.93	1	42.00	41.80	46	686	6.70%
2023/01/10	0.1	41.05	0	0.00	40.95	0.1	656	0.01%
2023/01/06	0	0.00	15	40.73	41.05	-15	686	-2.19%
2023/01/05	5	40.80	5	40.70	40.65	0	703	0.00%
2023/01/03	10	40.25	0	0.00	40.10	10	713	1.40%
2022/12/29	0	0.00	1	39.60	39.90	-1	739	-0.14%
2022/12/20	0	0.00	100	40.20	40.00	-100	795	-12.58%
2022/12/19	1	41.15	0	0.00	41.20	1	804	0.12%
2022/12/16	0	0.00	10	41.63	41.55	-10	834	-1.20%
2022/12/13	1	41.30	10	41.30	41.25	-9	815	-1.10%
2022/12/12	0	0.00	30	41.15	41.10	-30	814	-3.68%
2022/12/08	0	0.00	11	41.05	41.05	-11	817	-1.34%
2022/12/05	40	41.91	3	42.02	41.50	37	818	4.52%
2022/11/30	0	41.15	0	0.00	40.95	0	861	0.00%
2022/11/29	40	41.10	0	0.00	41.05	40	887	4.51%
2022/11/28	0	0.00	20	40.27	40.35	-20	932	-2.15%
2022/11/25	30	40.35	5	40.25	40.00	25	973	2.57%
2022/11/24	40	40.13	0	0.00	40.10	40	1,071	3.73%
2022/11/23	0	0.00	1	39.95	40.00	-1	1,204	-0.08%
2022/11/22	0	0.00	1	39.85	39.85	-1	1,234	-0.08%
2022/11/17	1	39.95	0	0.00	40.50	1	1,310	0.08%
2022/11/11	0	0.00	1	40.10	39.55	-1	1,379	-0.07%
2022/11/09	2	39.85	3	39.80	40.00	-1	1,386	-0.07%
2022/11/08	0	0.00	1	39.95	39.50	-1	1,382	-0.07%
2022/11/04	0	0.00	1	38.90	38.85	-1	1,394	-0.07%
2022/11/03	1	38.25	19	38.59	38.80	-18	1,402	-1.28%
2022/11/02	3	38.60	1	38.85	38.70	2	1,459	0.14%
2022/11/01	0	0.00	17	38.26	38.35	-17	1,481	-1.15%
2022/10/28	0	0.00	1	37.45	37.40	-1	1,564	-0.06%
2022/10/27	0	0.00	30	37.54	37.75	-30	1,601	-1.87%
2022/10/20	2	37.73	10	38.40	38.40	-8	1,764	-0.45%
2022/10/19	3	38.05	0	0.00	38.05	3	1,786	0.17%
2022/10/18	0	0.00	1	37.45	37.85	-1	1,833	-0.05%
2022/10/17	2	36.90	0	37.65	37.35	2	1,880	0.11%
2022/10/14	0	0.00	1	37.85	37.65	-1	1,893	-0.05%
2022/10/13	1	36.95	10	37.05	37.20	-9	1,913	-0.47%
2022/10/12	0	0.00	1	38.90	38.75	-1	1,941	-0.05%
2022/10/11	1	38.10	0	0.00	38.10	1	1,956	0.05%
2022/10/07	2	39.30	1	38.80	38.80	1	1,973	0.05%
2022/10/06	0	0.00	1	38.25	38.00	-1	1,996	-0.05%
2022/10/03	1	37.30	0	0.00	37.30	1	2,065	0.05%
2022/09/29	1	37.50	0	0.00	37.50	1	2,372	0.04%
2022/09/28	3	37.43	0.1	37.75	37.25	2.9	2,383	0.12%
2022/09/27	0	0.00	10	38.45	38.90	-10	2,368	-0.42%
2022/09/26	0	0.00	5	38.44	38.05	-5	2,367	-0.21%
2022/09/12	0	0.00	2	41.53	41.50	-2	2,300	-0.09%
2022/09/06	6	42.48	5	40.85	40.85	1	2,276	0.04%
2022/09/05	6	43.60	5	42.50	42.50	1	2,230	0.04%
2022/09/02	12	43.89	1	44.05	43.40	11	2,203	0.50%
2022/09/01	6	44.23	5	43.75	43.75	1	2,148	0.05%
2022/08/31	43.1	44.81	0	0.00	44.30	43.1	2,105	2.04%
2022/08/30	3	44.03	12.1	43.87	44.65	-9.1	2,008	-0.45%
2022/08/29	1	41.60	0	0.00	42.20	1	1,887	0.05%
2022/08/26	25	42.12	100	42.24	42.55	-75	1,860	-4.03%
2022/08/25	3	41.80	0	0.00	41.75	3	1,827	0.16%
2022/08/24	0	0.00	5	42.05	41.75	-5	1,813	-0.28%
2022/08/23	0	0.00	3	41.00	42.05	-3	1,787	-0.17%
2022/08/22	8	41.76	5	41.78	41.40	3	1,767	0.17%
2022/08/19	4	42.48	0	0.00	42.55	4	1,739	0.23%
2022/08/12	0	0.00	120	40.65	41.20	-120	1,676	-7.16%	大賣/鉅額交易
2022/08/11	0	0.00	1	41.45	41.15	-1	1,653	-0.06%
2022/08/09	11.1	41.04	10	41.08	40.90	1.1	1,640	0.07%
2022/08/08	10	42.40	0	0.00	42.45	10	1,584	0.63%
2022/08/05	17	42.38	0	0.00	42.95	17	1,562	1.09%
2022/08/04	0	41.00	0	0.00	41.55	0	1,514	0.00%
2022/08/02	0	0.00	1.2	42.19	41.85	-1.2	1,464	-0.08%
2022/07/29	0.2	41.15	0	0.00	41.05	0.2	1,405	0.01%
2022/07/27	50	41.40	0	0.00	41.25	50	1,384	3.61%
2022/07/25	0	0.00	4.1	40.75	40.60	-4.1	1,321	-0.31%
2022/07/22	24.1	42.28	0	0.00	42.25	24.1	1,275	1.89%
2022/07/21	0	0.00	5	41.40	41.85	-5	1,243	-0.40%
2022/07/20	0	0.00	5	42.05	41.60	-5	1,229	-0.41%
2022/07/19	80	41.95	0	0.00	42.30	80	1,197	6.68%
2022/07/18	0	0.00	1	41.20	41.20	-1	1,154	-0.09%
2022/07/15	10	40.80	0	0.00	40.80	10	1,135	0.88%
2022/07/14	13	41.24	3	41.30	41.20	10	1,117	0.89%
2022/07/12	0	0.00	1	40.30	39.85	-1	1,067	-0.09%
2022/07/11	1	40.30	0	0.00	40.80	1	1,055	0.09%
2022/07/08	3	40.65	6	40.96	40.75	-3	1,023	-0.29%
2022/07/07	2	39.40	4	40.16	40.50	-2	848	-0.24%
2022/07/04	0	0.00	1	36.05	35.90	-1	743	-0.13%
2022/06/23	0	0.00	2	37.30	37.30	-2	837	-0.24%
2022/06/21	1	37.90	0	0.00	37.90	1	933	0.11%
2022/06/20	0	0.00	0.1	37.50	37.30	-0.1	977	-0.01%
2022/06/15	0	0.00	1	39.20	39.25	-1	1,023	-0.10%
2022/06/10	1	39.60	1	39.55	39.55	0	1,060	0.00%
2022/06/09	1	39.70	0	0.00	39.85	1	1,067	0.09%
2022/06/07	3	39.60	1	39.70	39.55	2	1,083	0.18%
2022/06/06	1	39.10	0	0.00	38.90	1	1,080	0.09%
2022/05/31	0	0.00	1	39.15	39.10	-1	1,166	-0.09%
2022/05/30	1	38.50	0	0.00	39.00	1	1,176	0.08%
2022/05/26	1	38.40	0	0.00	38.30	1	1,203	0.08%
2022/05/24	1	37.90	0	0.00	37.90	1	1,268	0.08%
2022/05/23	0	0.00	1	38.40	38.30	-1	1,279	-0.08%
2022/05/20	1	38.15	0	0.00	38.10	1	1,306	0.08%
2022/05/12	0	37.05	0	0.00	37.05	0	1,422	0.00%
2022/05/10	0	0.00	1	37.40	38.20	-1	1,474	-0.07%
2022/05/09	2	38.50	1	39.05	38.15	1	1,485	0.07%
2022/04/28	2	39.90	0	0.00	39.70	2	1,582	0.13%
2022/04/25	0	0.00	10	40.45	40.40	-10	1,604	-0.62%
2022/04/20	0	0.00	1	41.85	41.80	-1	1,679	-0.06%
2022/04/15	12	41.63	0	0.00	41.65	12	1,736	0.69%
2022/04/11	0	41.45	0	0.00	41.05	0	1,943	0.00%
2022/03/31	0	0.00	3	43.93	44.00	-3	2,665	-0.11%
2022/03/30	0	44.50	1	44.35	44.30	-1	2,684	-0.04%
2022/03/29	0	44.35	0	0.00	44.40	0	2,732	0.00%
2022/03/22	1	42.90	0	0.00	43.25	1	2,929	0.03%
2022/03/21	5	43.35	0	0.00	43.30	5	3,177	0.16%
2022/03/10	1	42.75	0	0.00	42.55	1	3,683	0.03%
2022/03/09	0	0.00	2	42.35	42.25	-2	3,826	-0.05%
2022/03/07	10	43.00	0	0.00	43.10	10	3,916	0.26%
2022/02/25	10	44.00	0	0.00	44.05	10	3,957	0.25%
2022/02/24	2	45.48	4	45.15	44.10	-2	3,948	-0.05%
2022/02/23	1	46.20	1.2	46.31	46.55	-0.2	3,921	-0.01%
2022/02/22	0	0.00	20	46.50	46.45	-20	3,944	-0.51%
2022/02/21	0.1	47.10	0	0.00	47.00	0.1	3,930	0.00%
2022/02/18	0	0.00	2	46.75	46.75	-2	3,924	-0.05%
2022/02/17	1	46.50	0	0.00	46.80	1	3,937	0.03%
2022/02/16	1	46.80	2	46.40	47.10	-1	3,954	-0.03%
2022/02/15	2	47.00	0	0.00	46.70	2	3,983	0.05%
2022/02/14	2.1	45.69	52	45.76	46.35	-49.9	4,029	-1.24%
2022/02/10	6	46.57	1	46.90	46.80	5	4,072	0.12%
2022/02/09	0	0.00	1	46.30	46.25	-1	4,071	-0.02%
2022/02/08	0	0.00	1	46.00	45.85	-1	4,115	-0.02%
2022/01/26	20	44.07	0	0.00	44.15	20	4,122	0.49%
2022/01/25	0	44.85	0	0.00	44.15	0	4,134	0.00%
2022/01/24	0	0.00	0	43.60	45.00	0	4,127	0.00%
2022/01/21	1	45.00	10	45.21	45.00	-9	4,114	-0.22%
2022/01/20	1	44.90	1	45.15	45.30	0	4,120	0.00%
2022/01/19	0	0.00	1	45.20	45.10	-1	4,147	-0.02%
2022/01/18	1	44.95	0	0.00	45.05	1	4,157	0.02%
2022/01/17	0	0.00	3	44.63	45.10	-3	4,157	-0.07%
2022/01/14	20	43.48	0	0.00	43.85	20	4,130	0.48%
2022/01/11	3	44.30	0	0.00	44.65	3	4,126	0.07%
2022/01/10	11	45.37	4	45.66	45.55	7	4,082	0.17%
2022/01/07	0	0.00	13	45.46	45.45	-13	4,063	-0.32%
2022/01/06	28	45.84	1	46.20	46.05	27	4,001	0.67%
2022/01/05	7	46.87	7	46.68	46.85	0	3,927	0.00%
2022/01/04	20	46.78	1	46.95	47.25	19	3,879	0.49%
2022/01/03	22	47.47	160	47.72	47.30	-138	3,834	-3.60%	大賣/鉅額交易
2021/12/30	2	49.33	6	49.59	48.65	-4	3,768	-0.11%
2021/12/29	0	0.00	40	49.00	48.85	-40	3,661	-1.09%
2021/12/28	4	49.11	5	48.80	49.40	-1	3,606	-0.03%
2021/12/27	170	49.36	39	48.39	49.10	131	3,453	3.79%	大買/鉅額交易
2021/12/24	5	46.35	141	46.25	46.45	-136	3,066	-4.43%	大賣/鉅額交易
2021/12/23	1	45.80	2	46.45	46.35	-1	3,029	-0.03%
2021/12/22	5	45.95	0	0.00	45.80	5	2,974	0.17%
2021/12/21	0	0.00	1	45.90	46.05	-1	2,936	-0.03%
2021/12/20	6	45.43	0	0.00	45.85	6	2,898	0.21%
2021/12/17	0	0.00	14	45.06	45.00	-14	2,803	-0.50%
2021/12/16	7	46.07	5	46.21	45.90	2	2,713	0.07%
2021/12/15	213	46.05	8	46.14	46.20	205	2,596	7.89%	大買/鉅額交易
2021/12/14	1	45.00	21	44.70	45.95	-20	2,332	-0.86%
2021/12/13	10	44.99	14	44.82	44.80	-4	2,210	-0.18%
2021/12/10	10	44.66	10	44.70	45.00	0	2,094	0.00%
2021/12/08	0	0.00	4	43.58	42.80	-4	1,882	-0.21%
2021/12/06	10	43.35	2	43.35	43.50	8	1,775	0.45%
2021/12/03	14	43.14	8	42.90	42.90	6	1,709	0.35%
2021/12/01	6	40.79	3	40.00	41.00	3	1,507	0.20%
2021/11/30	2	39.50	1	39.60	39.55	1	1,439	0.07%
2021/11/29	1	38.95	0	0.00	38.85	1	1,361	0.07%
2021/11/25	0	0.00	3	40.27	39.95	-3	1,326	-0.23%
2021/11/24	0	0.00	5	39.99	39.90	-5	1,319	-0.38%
2021/11/19	1	40.35	1	40.30	39.80	0	1,282	0.00%
2021/11/18	2	39.80	0	0.00	39.60	2	1,248	0.16%
2021/11/17	0	0.00	1	39.95	39.90	-1	1,237	-0.08%
2021/11/15	1	39.50	3	39.70	39.55	-2	1,202	-0.17%
2021/11/12	7	40.48	1	40.00	40.00	6	1,177	0.51%
2021/11/11	3	40.43	5	40.76	41.15	-2	1,117	-0.18%
2021/11/09	4	40.20	0	0.00	40.05	4	1,006	0.40%
2021/11/08	0	0.00	8	40.61	40.25	-8	975	-0.82%
2021/11/05	0	0.00	2	40.70	40.80	-2	933	-0.21%
2021/11/04	4	39.85	1	39.95	39.90	3	871	0.34%
2021/11/02	0	0.00	3	39.30	39.05	-3	823	-0.36%
2021/10/29	2	39.00	0	0.00	38.65	2	783	0.26%
2021/10/27	7	39.24	0	0.00	39.30	7	741	0.94%
2021/10/26	0	0.00	2	38.95	38.05	-2	705	-0.28%
2021/10/25	6	38.32	5	37.70	38.00	1	684	0.15%
2021/10/22	1	37.70	0	0.00	37.80	1	682	0.15%
2021/10/21	8	38.13	0	0.00	37.70	8	686	1.16%
2021/10/20	7	38.14	0	0.00	38.40	7	679	1.03%
2021/10/08	0	0.00	5	37.36	37.25	-5	696	-0.72%
2021/10/07	0	0.00	8	36.90	36.85	-8	719	-1.11%
2021/10/05	3	34.45	0	0.00	34.50	3	733	0.41%
2021/10/04	1	34.80	1	34.90	34.70	0	747	0.00%
2021/09/30	7	36.44	5	36.30	36.35	2	837	0.24%
2021/09/29	0.1	36.05	0	0.00	35.90	0.1	863	0.01%
2021/09/24	1	36.15	0	0.00	36.15	1	956	0.10%
2021/09/22	1	35.15	2	35.10	35.20	-1	997	-0.10%
2021/09/09	1	35.25	0	0.00	35.40	1	1,132	0.09%
2021/09/07	2	35.55	3	35.40	35.70	-1	1,191	-0.08%
2021/09/06	1	36.35	0	0.00	36.15	1	1,220	0.08%
2021/09/02	0	0.00	1	37.50	37.25	-1	1,224	-0.08%
2021/09/01	0	0.00	5	37.25	37.45	-5	1,233	-0.41%
2021/08/30	1	36.85	0	0.00	37.00	1	1,252	0.08%
2021/08/27	2	36.85	0	0.00	36.90	2	1,284	0.16%
2021/08/19	0	0.00	1	36.25	35.65	-1	1,573	-0.06%
2021/08/18	1	35.35	1	34.95	36.10	0	1,585	0.00%
2021/08/17	0	0.00	2	35.53	35.05	-2	1,620	-0.12%
2021/08/16	1	35.75	0	0.00	35.10	1	1,636	0.06%
2021/08/13	0	0.00	3	36.48	36.25	-3	1,658	-0.18%
2021/08/12	2	36.35	1	36.45	36.55	1	1,683	0.06%
2021/08/10	1	36.85	1	36.80	36.75	0	1,760	0.00%
2021/08/09	0	0.00	4	37.70	37.15	-4	1,819	-0.22%
2021/08/05	0	0.00	1	37.35	37.20	-1	1,929	-0.05%
2021/08/04	2	37.55	0	0.00	37.60	2	2,073	0.10%
2021/08/03	2	37.15	0	0.00	37.70	2	2,205	0.09%
2021/07/30	1	38.05	0	0.00	37.85	1	2,323	0.04%
2021/07/29	1	37.80	0	0.00	37.85	1	2,470	0.04%
2021/07/28	0	0.00	2	37.50	37.70	-2	2,546	-0.08%
2021/07/27	2	38.80	0	0.00	38.60	2	2,760	0.07%
2021/07/23	1	37.85	1	38.55	38.60	0	3,458	0.00%
2021/07/19	0	0.00	2	38.50	38.60	-2	4,664	-0.04%
2021/07/16	1	38.35	0	0.00	38.35	1	4,899	0.02%
2021/07/15	1	38.55	0	0.00	38.45	1	5,114	0.02%
2021/07/14	0	0.00	10	38.07	38.55	-10	5,139	-0.19%
2021/07/13	3	37.77	4	37.80	37.75	-1	5,159	-0.02%
2021/07/12	2	38.13	0	0.00	38.00	2	5,161	0.04%
2021/07/09	0	0.00	9	38.01	38.15	-9	5,188	-0.17%
2021/07/08	12	38.43	5	38.22	38.30	7	5,300	0.13%
2021/07/07	1	39.75	3	39.73	39.50	-2	5,324	-0.04%
2021/07/05	0	0.00	14	40.38	40.30	-14	5,836	-0.24%
2021/07/02	11	39.72	0	0.00	39.65	11	6,078	0.18%
2021/07/01	2	40.35	1	40.35	39.80	1	6,136	0.02%
2021/06/30	5	39.85	0	0.00	39.95	5	6,180	0.08%
2021/06/29	5	39.97	0	0.00	39.95	5	6,448	0.08%
2021/06/28	5	40.24	0	0.00	40.15	5	6,499	0.08%
2021/06/24	2	40.45	2	40.55	40.35	0	6,661	0.00%
2021/06/23	1	40.00	5	40.20	39.95	-4	6,678	-0.06%
2021/06/22	1	40.05	0	0.00	39.60	1	6,746	0.01%
2021/06/21	5	39.97	2	39.85	39.80	3	6,742	0.04%
2021/06/18	0	0.00	1	41.65	40.85	-1	6,749	-0.01%
2021/06/17	1	41.20	4	41.23	41.25	-3	6,797	-0.04%
2021/06/16	2	41.10	3	41.97	41.00	-1	6,829	-0.01%
2021/06/15	0	0.00	4	40.91	41.45	-4	6,814	-0.06%
2021/06/11	0	0.00	1	40.35	39.95	-1	6,807	-0.01%
2021/06/08	5	39.95	0	0.00	39.95	5	6,847	0.07%
2021/06/07	1	40.05	4	39.90	40.30	-3	6,854	-0.04%
2021/06/04	1	40.35	0	0.00	40.20	1	6,848	0.01%
2021/06/03	1	41.20	0	0.00	41.05	1	6,836	0.01%
2021/06/02	10	42.09	3	42.07	41.50	7	6,834	0.10%
2021/06/01	8	42.32	11	42.10	42.95	-3	6,761	-0.04%
2021/05/28	4	40.64	3	40.58	40.80	1	6,678	0.01%
2021/05/27	1	40.00	0	0.00	40.00	1	6,728	0.01%
2021/05/26	2	40.25	0	0.00	40.30	2	6,754	0.03%
2021/05/25	17	40.72	8	40.56	40.25	9	6,811	0.13%
2021/05/24	3	39.40	0	0.00	39.40	3	7,005	0.04%
2021/05/21	1	38.80	1	39.05	39.70	0	7,218	0.00%
2021/05/20	0	0.00	10	38.65	38.05	-10	7,219	-0.14%
2021/05/18	12	37.99	1	37.75	39.35	11	7,226	0.15%
2021/05/17	5	37.64	9	37.04	36.00	-4	7,207	-0.06%
2021/05/14	6	39.51	2	39.08	38.50	4	7,172	0.06%
2021/05/13	6	38.44	1	39.50	38.70	5	7,120	0.07%
2021/05/12	41	39.94	2	40.03	38.80	39	7,061	0.55%
2021/05/11	5	41.97	13	40.86	41.50	-8	6,932	-0.12%
2021/05/10	3	45.12	0	0.00	44.95	3	6,810	0.04%
2021/05/07	1	45.50	1	46.15	46.15	0	6,793	0.00%
2021/05/06	2	44.73	11	45.04	45.45	-9	6,772	-0.13%
2021/05/05	23	46.29	0	47.50	45.85	23	6,641	0.35%
2021/05/04	1	46.70	3	47.67	46.90	-2	6,655	-0.03%
2021/05/03	16	52.92	20	51.24	50.60	-4	6,480	-0.06%
2021/04/29	39	53.92	49	54.07	54.00	-10	6,268	-0.16%
2021/04/28	4	51.33	17	51.35	51.50	-13	5,914	-0.22%
2021/04/27	18	52.44	113	52.08	52.90	-95	5,973	-1.59%	大賣/
2021/04/26	1	50.20	15	50.54	51.30	-14	5,286	-0.26%
2021/04/23	0	0.00	10	46.99	46.70	-10	5,025	-0.20%
2021/04/22	13	47.05	27	46.39	47.40	-14	4,985	-0.28%
2021/04/21	2	47.85	16	46.55	48.10	-14	4,755	-0.29%
2021/04/20	3	44.93	0	0.00	45.15	3	4,552	0.07%
2021/04/19	22	44.94	0	0.00	45.00	22	4,541	0.48%
2021/04/16	1	45.35	3	45.50	45.45	-2	4,530	-0.04%
2021/04/15	1	44.90	0	0.00	45.65	1	4,546	0.02%
2021/04/14	104	45.04	2	44.40	44.60	102	4,524	2.25%	大買/鉅額交易
2021/04/13	10	45.98	15	47.25	45.70	-5	4,463	-0.11%
2021/04/12	31	47.85	42	47.54	47.85	-11	4,439	-0.25%
2021/04/09	32	47.22	13	47.67	47.00	19	4,321	0.44%
2021/04/08	29	45.97	28	46.84	47.95	1	3,936	0.03%
2021/04/07	2	42.30	9	42.86	43.60	-7	3,677	-0.19%
2021/04/06	15	42.74	5	42.76	42.60	10	3,617	0.28%
2021/04/01	26	44.27	6	43.68	43.00	20	3,565	0.56%
2021/03/31	2	42.20	0	0.00	42.60	2	3,299	0.06%
2021/03/30	2	42.20	5	42.42	41.90	-3	3,258	-0.09%
2021/03/29	2	41.55	7	41.66	41.50	-5	3,283	-0.15%
2021/03/26	0	40.98	0	0.00	40.95	0	3,408	0.00%
2021/03/25	4	40.68	3	40.75	40.65	1	3,407	0.03%
2021/03/22	0	0.00	1	40.75	40.85	-1	3,334	-0.03%
2021/03/17	8	40.78	0	0.00	40.15	8	3,410	0.23%
2021/03/12	1	39.70	40	39.55	39.60	-39	3,782	-1.03%
2021/03/11	40	39.10	0	0.00	39.20	40	3,802	1.05%
2021/03/10	0	39.20	0	0.00	38.80	0	3,820	0.00%
2021/03/09	0	0.00	20	38.71	38.85	-20	3,828	-0.52%
2021/03/03	1	39.15	0	0.00	39.15	1	3,868	0.03%
2021/03/02	1	39.50	0	0.00	39.20	1	3,861	0.03%
2021/02/25	1	40.30	3	40.33	40.25	-2	3,854	-0.05%
2021/02/24	43	41.54	0	0.00	40.65	43	3,851	1.12%
2021/02/23	19	41.02	30	43.50	43.50	-11	3,745	-0.29%
2021/02/19	0	0.00	15	39.10	39.40	-15	3,735	-0.40%
2021/02/18	0	0.00	10	38.45	38.45	-10	3,809	-0.26%
2021/02/17	15	38.04	10	37.90	38.35	5	3,821	0.13%
2021/02/02	5	38.00	0	0.00	38.00	5	4,051	0.12%
2021/02/01	0	0.00	10	38.22	38.20	-10	4,040	-0.25%
2021/01/28	1	39.90	2	39.95	39.05	-1	4,029	-0.02%
2021/01/27	0	0.00	2	40.00	39.75	-2	3,981	-0.05%
2021/01/26	4	39.89	3	39.98	39.40	1	3,960	0.03%
2021/01/21	2	39.05	2	40.00	39.95	0	3,807	0.00%
2021/01/20	13	39.46	18	39.98	39.00	-5	3,713	-0.13%
2021/01/19	2	38.65	6	39.00	39.00	-4	3,502	-0.11%
2021/01/18	1	37.40	0	0.00	38.10	1	3,471	0.03%
2021/01/15	0	0.00	17	37.56	37.60	-17	3,453	-0.49%
2021/01/13	1	37.60	1	37.65	37.65	0	3,430	0.00%
2021/01/12	10	38.00	1.1	38.04	37.60	8.9	3,429	0.26%
2021/01/11	10	38.18	0	0.00	38.05	10	3,405	0.29%
2021/01/08	10	38.52	21	38.47	38.65	-11	3,397	-0.32%
2021/01/07	1	39.50	0	0.00	39.35	1	3,387	0.03%
2021/01/06	10	39.15	1	40.35	39.10	9	3,407	0.26%
2021/01/05	1.1	39.69	16	39.43	39.95	-14.9	3,387	-0.44%
2021/01/04	5	38.47	0	0.00	38.45	5	3,346	0.15%
2020/12/30	2	38.85	8	39.26	38.90	-6	3,372	-0.18%
2020/12/29	5	39.01	0	0.00	38.85	5	3,380	0.15%
2020/12/24	10	38.90	0	0.00	38.85	10	3,353	0.30%
2020/12/23	0	0.00	25	38.74	39.05	-25	3,336	-0.75%
2020/12/22	28	38.13	3	39.10	37.60	25	3,260	0.77%
2020/12/21	3	39.20	1	39.30	39.60	2	3,085	0.06%
2020/12/18	2	39.00	0	0.00	38.90	2	3,096	0.06%
2020/12/14	0	40.50	13	40.20	40.20	-13	3,235	-0.40%
2020/12/11	15	39.85	11	40.76	39.70	4	3,239	0.12%
2020/12/10	6	40.75	26	40.98	41.50	-20	3,150	-0.63%
2020/12/09	6	40.01	12	39.40	40.25	-6	2,888	-0.21%
2020/12/08	0	0.00	2	38.00	37.95	-2	2,914	-0.07%
2020/12/07	10	38.38	3	38.25	38.25	7	2,954	0.24%
2020/12/04	4	38.93	2	39.00	38.85	2	3,010	0.07%
2020/12/03	27	38.89	0	0.00	38.55	27	3,028	0.89%
2020/12/02	15	38.66	0	0.00	38.55	15	3,094	0.48%
2020/12/01	1	38.80	5	38.90	38.80	-4	3,166	-0.13%
2020/11/30	0	0.00	3	39.23	39.50	-3	3,244	-0.09%
2020/11/27	0	0.00	7	39.00	38.75	-7	3,330	-0.21%
2020/11/26	7	38.51	0	0.00	38.60	7	3,480	0.20%
2020/11/25	51	39.09	5	38.52	38.50	46	3,684	1.25%
2020/11/24	19	38.54	55	38.41	38.45	-36	3,766	-0.96%
2020/11/23	0	0.00	2	39.65	38.80	-2	3,884	-0.05%
2020/11/20	10	38.77	5	39.25	39.45	5	4,026	0.12%
2020/11/19	2	39.15	30	38.91	39.55	-28	4,407	-0.64%
2020/11/18	1	37.85	23	37.85	38.00	-22	4,841	-0.45%
2020/11/17	17	36.77	21	36.35	36.10	-4	5,086	-0.08%
2020/11/16	3	37.78	0	0.00	37.65	3	5,514	0.05%
2020/11/13	12	37.75	12	38.03	38.00	0	5,769	0.00%
2020/11/12	17	38.42	12	38.66	38.20	5	5,849	0.09%
2020/11/11	0	0.00	15	37.37	37.25	-15	5,701	-0.26%
2020/11/10	5	37.22	46	37.56	37.20	-41	5,700	-0.72%
2020/11/04	4	36.25	4	36.10	36.20	0	5,749	0.00%
2020/11/03	0	0.00	4	35.90	35.90	-4	5,783	-0.07%
2020/11/02	3	35.30	1	35.40	35.30	2	5,817	0.03%
2020/10/30	0	0.00	2	36.10	36.05	-2	5,884	-0.03%
2020/10/27	0	0.00	16	36.95	36.85	-16	6,255	-0.26%
2020/10/26	0	0.00	1	36.90	36.60	-1	6,274	-0.02%
2020/10/22	0	0.00	3	36.80	36.80	-3	6,337	-0.05%
2020/10/21	3	37.13	3	36.83	36.70	0	6,370	0.00%
2020/10/20	0	0.00	6	36.60	36.70	-6	6,393	-0.09%
2020/10/16	18	36.34	10	36.04	36.00	8	6,449	0.12%
2020/10/15	6	36.92	2	37.75	36.70	4	6,454	0.06%
2020/10/14	2	37.90	2	38.20	37.75	0	6,469	0.00%
2020/10/13	0	0.00	3	37.37	38.00	-3	6,484	-0.05%
2020/10/12	10	36.59	2	36.45	36.45	8	6,496	0.12%
2020/10/08	0	0.00	4	37.10	37.00	-4	6,540	-0.06%
2020/10/07	2	36.50	1	36.60	36.60	1	6,534	0.02%
2020/10/06	9	36.81	0	0.00	36.65	9	6,614	0.14%
2020/10/05	3	36.90	1	37.05	37.00	2	6,697	0.03%
2020/09/30	0	0.00	4	37.00	37.00	-4	6,836	-0.06%
2020/09/29	5	36.20	1	36.00	36.15	4	6,882	0.06%
2020/09/28	1	36.20	1	36.10	36.15	0	6,934	0.00%
2020/09/25	11	35.67	13	35.11	35.05	-2	6,999	-0.03%
2020/09/24	5	36.75	15	37.45	36.50	-10	7,014	-0.14%
2020/09/23	29	37.73	4	37.55	37.45	25	7,053	0.35%
2020/09/22	17	37.78	0	0.00	38.25	17	7,063	0.24%
2020/09/21	9	38.17	21	37.95	37.95	-12	7,059	-0.17%
2020/09/18	1	38.70	10	38.87	38.75	-9	7,118	-0.13%
2020/09/17	22	38.42	6	38.30	38.55	16	7,215	0.22%
2020/09/16	8	39.14	5	39.00	39.00	3	7,713	0.04%
2020/09/15	12	39.66	11	39.50	39.45	1	7,729	0.01%
2020/09/14	9	39.72	0	0.00	39.85	9	7,713	0.12%
2020/09/11	19	39.65	12	39.74	39.30	7	7,851	0.09%
2020/09/10	14	40.58	6	40.76	40.45	8	7,835	0.10%
2020/09/09	16	39.81	12	40.10	40.00	4	8,010	0.05%
2020/09/08	3	40.70	3	40.50	40.95	0	8,363	0.00%
2020/09/07	14	41.03	1	41.30	40.00	13	8,563	0.15%
2020/09/04	13	40.96	8	41.76	41.60	5	9,341	0.05%
2020/09/03	8	42.39	5	42.72	41.65	3	9,317	0.03%
2020/09/02	2	42.48	9	42.82	43.00	-7	9,204	-0.08%
2020/09/01	14	42.44	13	42.83	42.45	1	9,089	0.01%
2020/08/31	7	42.98	17	42.71	43.90	-10	8,929	-0.11%
2020/08/28	17	41.60	7	41.88	41.00	10	8,733	0.11%
2020/08/27	20	42.66	11	42.76	42.80	9	8,647	0.10%
2020/08/26	15	42.86	29	43.35	43.50	-14	8,502	-0.16%
2020/08/25	41	42.63	32	42.84	43.10	9	8,357	0.11%
2020/08/24	28	41.36	24	42.53	42.95	4	7,871	0.05%
2020/08/21	17	37.86	14	38.61	39.05	3	7,301	0.04%
2020/08/20	17	36.37	25	36.42	35.50	-8	6,979	-0.11%
2020/08/19	23	35.77	13	35.75	36.05	10	6,532	0.15%
2020/08/18	10	33.50	18	34.51	34.65	-8	6,278	-0.13%
2020/08/14	0	0.00	2	33.45	33.20	-2	6,181	-0.03%
2020/08/13	3	33.35	0	0.00	33.20	3	6,184	0.05%
2020/08/12	1	33.15	1	34.00	33.80	0	6,205	0.00%
2020/08/11	2	33.50	6	33.40	33.50	-4	6,195	-0.06%
2020/08/10	7	34.64	6	34.50	34.60	1	6,221	0.02%
2020/08/07	3	34.20	0	0.00	34.70	3	6,292	0.05%
2020/08/06	2	35.15	0	0.00	34.65	2	6,272	0.03%
2020/08/05	2	35.55	9	35.12	35.30	-7	6,262	-0.11%
2020/08/04	13	36.33	26.3	35.98	35.85	-13.3	6,249	-0.21%
2020/08/03	0	0.00	52.2	36.00	36.00	-52.2	6,015	-0.87%
2020/07/31	1	32.75	2	32.65	32.75	-1	5,937	-0.02%
2020/07/30	1	32.75	11	32.49	32.90	-10	6,048	-0.17%
2020/07/29	4	31.51	3	31.95	31.95	1	6,089	0.02%
2020/07/28	6	31.63	0	0.00	30.20	6	6,121	0.10%
2020/07/27	11	31.59	2	31.60	31.50	9	6,178	0.15%
2020/07/24	2	33.08	6	33.72	32.65	-4	6,503	-0.06%
2020/07/23	1	33.80	0	0.00	33.90	1	6,700	0.01%
2020/07/22	0	0.00	4	34.11	34.05	-4	6,698	-0.06%
2020/07/21	2	33.30	22	33.45	33.20	-20	6,661	-0.30%
2020/07/20	0	0.00	1	32.30	32.30	-1	6,638	-0.02%
2020/07/17	21	32.56	2	32.85	32.20	19	6,611	0.29%
2020/07/16	9	33.66	0	0.00	33.45	9	6,587	0.14%
2020/07/15	3	35.57	17	36.16	35.35	-14	6,546	-0.21%
2020/07/14	2	35.95	7	35.84	35.85	-5	6,506	-0.08%
2020/07/13	0	0.00	1	35.70	35.75	-1	6,478	-0.02%
2020/07/10	6	35.21	0	0.00	34.70	6	6,414	0.09%
2020/07/09	16	35.61	21	36.03	35.65	-5	6,335	-0.08%
2020/07/08	3	34.90	2	34.90	34.75	1	6,228	0.02%
2020/07/07	10	34.93	0	0.00	34.55	10	6,208	0.16%
2020/07/06	3.7	34.82	16	34.77	34.90	-12.3	6,274	-0.20%
2020/07/03	11	34.50	17	34.73	34.50	-6	6,281	-0.10%
2020/07/02	5	34.13	3	34.10	34.15	2	6,238	0.03%
2020/07/01	49	34.27	2	34.30	33.75	47	6,197	0.76%
2020/06/30	8.8	33.89	0	0.00	33.95	8.8	6,164	0.14%
2020/06/29	12	33.91	12	34.27	33.75	0	6,150	0.00%
2020/06/24	10	33.83	14	33.63	33.60	-4	6,046	-0.07%
2020/06/23	64	35.31	25	35.00	34.50	39	5,946	0.66%
2020/06/22	30	33.70	10	33.70	33.70	20	5,400	0.37%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	7	26.91	11	27.10	27.90	-4	5,373	-0.07%
2020/06/17	14	26.05	6	26.03	26.25	8	5,211	0.15%
2020/06/16	24	25.37	13	25.61	25.60	11	5,102	0.22%
2020/06/15	13	24.13	57	24.60	24.00	-44	4,913	-0.90%
2020/06/12	25	26.21	16	26.54	26.30	9	4,498	0.20%
2020/06/11	25	26.70	11	26.27	27.30	14	4,282	0.33%
2020/06/10	2	26.05	2	26.05	26.05	0	3,449	0.00%
2020/06/09	11	28.90	0	0.00	28.90	11	3,458	0.32%
2020/06/05	0	0.00	2	35.58	35.65	-2	3,510	-0.06%
2020/06/03	5	35.86	0	0.00	35.65	5	3,550	0.14%
2020/06/01	3	35.93	0	0.00	35.85	3	3,489	0.09%
2020/05/29	1	34.55	1	34.95	36.80	0	3,433	0.00%
2020/05/27	0	0.00	4	35.13	35.05	-4	3,406	-0.12%
2020/05/26	15	36.16	2	35.68	35.45	13	3,419	0.38%
2020/05/20	1	34.00	1	34.20	34.30	0	3,294	0.00%
2020/05/19	0	0.00	1	34.25	34.00	-1	3,292	-0.03%
2020/05/18	1	34.05	0	0.00	33.85	1	3,268	0.03%
2020/05/15	3	35.80	8	36.05	34.70	-5	3,301	-0.15%
2020/05/14	60	36.76	61	36.32	35.10	-1	3,294	-0.03%
2020/05/13	2	34.60	0	0.00	34.75	2	3,204	0.06%
2020/05/12	2	34.93	1	34.85	34.85	1	3,219	0.03%
2020/05/11	1	34.40	26	34.76	34.50	-25	3,219	-0.78%
2020/05/08	2	35.70	2	35.73	35.35	0	3,171	0.00%
2020/05/07	1	35.90	0	0.00	35.60	1	3,152	0.03%
2020/05/06	7	36.11	10	36.78	35.40	-3	3,159	-0.09%
2020/05/05	9	35.76	2	35.30	36.10	7	3,052	0.23%
2020/05/04	1	35.55	1	36.25	35.55	0	3,019	0.00%
2020/04/30	13	35.65	18	35.63	35.35	-5	2,980	-0.17%
2020/04/29	24	36.85	17	37.22	36.20	7	2,924	0.24%
2020/04/28	21	33.81	14	34.30	35.00	7	2,631	0.27%
2020/04/27	7	31.86	9	31.83	31.85	-2	2,476	-0.08%
2020/04/24	6	31.75	0	0.00	31.70	6	2,484	0.24%
2020/04/23	5	31.95	1	31.60	31.60	4	2,544	0.16%
2020/04/22	0	0.00	1	31.70	31.85	-1	2,628	-0.04%
2020/04/17	2	32.70	13	31.94	31.80	-11	3,058	-0.36%
2020/04/16	2	32.00	3	32.60	32.45	-1	3,128	-0.03%
2020/04/15	0	0.00	2	31.78	31.80	-2	3,308	-0.06%
2020/04/13	2	31.90	2	32.10	31.70	0	3,740	0.00%
2020/04/10	1	31.20	2	31.15	31.45	-1	3,713	-0.03%
2020/04/09	13	31.33	4	31.08	30.80	9	3,728	0.24%
2020/04/08	3	30.58	13	30.07	30.30	-10	3,630	-0.28%
2020/04/07	2	28.50	2	28.68	28.75	0	3,574	0.00%
2020/04/06	1	27.35	12	27.82	28.00	-11	3,616	-0.30%
2020/04/01	2	27.15	3	27.18	27.35	-1	3,818	-0.03%
2020/03/31	2	26.83	1	27.05	27.00	1	3,816	0.03%
2020/03/30	0	0.00	2	25.93	26.80	-2	3,795	-0.05%
2020/03/27	1	25.50	11	26.11	25.60	-10	3,776	-0.26%
2020/03/26	2	25.15	0	0.00	25.50	2	3,773	0.05%
2020/03/25	6	25.87	8	26.19	25.20	-2	3,773	-0.05%
2020/03/24	12	24.74	0	0.00	24.80	12	3,748	0.32%
2020/03/23	11	23.98	0	0.00	23.75	11	3,741	0.29%
2020/03/20	0	0.00	0	23.30	23.30	0	3,727	0.00%
2020/03/19	0	0.00	7	21.74	21.20	-7	3,730	-0.19%
2020/03/18	2	23.00	8	23.60	23.45	-6	3,724	-0.16%
2020/03/17	0	0.00	5	22.76	22.65	-5	3,725	-0.13%
2020/03/16	4	24.25	1	23.90	23.90	3	3,760	0.08%
2020/03/13	5	24.46	1	25.15	25.20	4	3,744	0.11%
2020/03/12	1	26.80	3	27.18	26.95	-2	3,699	-0.05%
2020/03/11	2	30.25	0	0.00	29.60	2	3,667	0.05%
2020/03/10	1	29.10	5	28.90	29.70	-4	3,673	-0.11%
2020/03/09	1	30.45	0	0.00	30.00	1	3,644	0.03%
2020/03/06	12	31.50	2	31.55	31.55	10	3,634	0.28%
2020/03/02	4	30.78	2	31.00	30.80	2	3,909	0.05%
2020/02/27	1	31.55	0	0.00	31.20	1	3,990	0.03%
2020/02/26	1	32.50	0	0.00	32.50	1	3,992	0.03%
2020/02/25	3	32.75	0	0.00	32.60	3	4,004	0.07%
2020/02/24	1	33.30	2	33.40	33.05	-1	3,996	-0.03%
2020/02/21	6	33.32	0	0.00	33.45	6	3,986	0.15%
2020/02/20	0	0.00	1	33.40	33.20	-1	3,980	-0.03%
2020/02/19	1	33.20	0	0.00	33.10	1	3,974	0.03%
2020/02/18	3	33.57	3	34.28	33.30	0	3,980	0.00%
2020/02/17	1	33.20	3	33.58	33.70	-2	3,981	-0.05%
2020/02/14	6	32.58	14	32.83	32.85	-8	3,977	-0.20%
2020/02/12	0	0.00	1	32.65	32.65	-1	4,070	-0.02%
2020/02/11	1	32.00	1	31.95	31.90	0	4,068	0.00%
2020/02/10	1	32.10	0	0.00	31.50	1	4,063	0.02%
2020/02/07	10	32.00	3	32.23	32.00	7	4,079	0.17%
2020/02/06	3	32.77	0	0.00	32.65	3	4,100	0.07%
2020/02/05	1	32.50	2	33.20	32.60	-1	4,111	-0.02%
2020/02/04	14	32.63	3	32.80	32.60	11	4,123	0.27%
2020/02/03	4	32.41	2	32.88	32.65	2	4,226	0.05%
2020/01/31	5	33.06	0	0.00	33.25	5	4,260	0.12%
2020/01/30	2	32.25	5	31.40	31.25	-3	4,379	-0.07%
2020/01/20	2	34.63	0	0.00	34.70	2	4,417	0.05%
2020/01/17	4	34.99	1	35.00	35.00	3	4,515	0.07%
2020/01/16	5	35.36	3	35.35	35.60	2	4,855	0.04%
2020/01/15	20	34.53	14	35.03	34.70	6	5,171	0.12%
2020/01/14	5	32.68	8	33.03	33.40	-3	5,076	-0.06%
2020/01/13	15	31.19	34	31.92	32.20	-19	5,014	-0.38%
2020/01/10	19	30.67	1	30.50	30.50	18	4,919	0.37%
2020/01/09	8	30.63	44	30.55	30.45	-36	4,821	-0.75%
2020/01/08	45	30.53	12	30.37	30.00	33	4,622	0.71%
2020/01/07	2	32.95	5	32.95	32.95	-3	4,187	-0.07%
2020/01/06	3	36.60	0	0.00	36.60	3	4,176	0.07%
2020/01/03	1	40.35	0	0.00	40.65	1	4,180	0.02%
2020/01/02	1	41.95	0	0.00	41.75	1	4,145	0.02%
2019/12/31	1	41.80	0	0.00	41.55	1	4,125	0.02%
2019/12/30	1	42.35	0	0.00	42.20	1	4,130	0.02%
2019/12/27	1	41.33	9	41.88	42.65	-8	4,072	-0.20%
2019/12/26	1	39.90	0	0.00	40.00	1	3,882	0.03%
2019/12/25	5	40.06	0	0.00	40.00	5	3,891	0.13%
2019/12/24	2	41.08	0	0.00	40.50	2	3,938	0.05%
2019/12/23	0	0.00	4	40.81	40.95	-4	3,939	-0.10%
2019/12/20	1	40.45	0	0.00	40.15	1	3,941	0.03%
2019/12/19	6	40.16	1	40.00	40.00	5	3,944	0.13%
2019/12/17	1	40.10	1	39.95	39.95	0	3,994	0.00%
2019/12/13	2	40.03	0	0.00	39.70	2	4,096	0.05%
2019/12/12	2	41.30	3	40.78	40.65	-1	4,091	-0.02%
2019/12/11	11	41.22	1	41.20	41.55	10	4,140	0.24%
2019/12/10	1	40.90	1	41.10	40.90	0	4,127	0.00%
2019/12/09	1	41.65	0	0.00	41.00	1	4,242	0.02%
2019/12/04	1	40.70	2	40.53	40.60	-1	4,459	-0.02%
2019/12/03	1	40.20	0	0.00	40.05	1	4,836	0.02%
2019/12/02	1	41.00	0	0.00	40.55	1	4,846	0.02%
2019/11/29	1	41.25	9	41.05	41.30	-8	4,825	-0.17%
2019/11/28	1	40.30	4	40.98	41.15	-3	4,805	-0.06%
2019/11/27	2	39.75	4	40.46	40.40	-2	4,805	-0.04%
2019/11/26	16	40.22	0	0.00	40.40	16	4,781	0.33%
2019/11/25	0	0.00	1	39.20	39.30	-1	4,726	-0.02%
2019/11/19	1	38.75	5	38.51	38.35	-4	4,941	-0.08%
2019/11/15	1	38.50	0	0.00	38.50	1	5,139	0.02%
2019/11/14	5	39.88	16	39.73	39.00	-11	5,153	-0.21%
2019/11/13	5	39.07	5	39.26	39.50	0	5,170	0.00%
2019/11/12	0	0.00	8	38.91	38.95	-8	5,152	-0.16%
2019/11/11	1	38.50	7	38.79	38.45	-6	5,165	-0.12%
2019/11/08	2	36.85	14	37.22	37.70	-12	5,118	-0.23%
2019/11/07	0	0.00	4	36.95	37.00	-4	5,154	-0.08%
2019/11/06	6	36.81	46	37.01	36.60	-40	5,201	-0.77%
2019/11/05	8	37.11	0	0.00	36.70	8	5,262	0.15%
2019/11/04	1	37.35	7	37.55	37.45	-6	5,350	-0.11%
2019/11/01	7	37.40	1	37.50	37.50	6	5,445	0.11%
2019/10/31	8	36.94	14	37.72	37.80	-6	5,524	-0.11%
2019/10/30	6.2	36.51	2	36.70	36.30	4.2	5,454	0.08%
2019/10/29	26	37.66	6	36.83	36.80	20	5,455	0.37%
2019/10/28	9.1	39.31	12	39.17	39.00	-2.9	5,473	-0.05%
2019/10/25	22	39.93	32	39.85	39.65	-10	5,471	-0.18%
2019/10/24	16	40.15	19	40.31	41.05	-3	5,478	-0.05%
2019/10/23	22	42.83	1	42.35	41.40	21	5,367	0.39%
2019/10/22	8	44.55	10	44.92	46.00	-2	5,026	-0.04%
2019/10/21	7	43.39	5	43.48	43.85	2	4,938	0.04%
2019/10/18	0	0.00	21	42.99	43.00	-21	5,052	-0.42%
2019/10/17	20	42.53	8	42.40	42.50	12	5,112	0.23%
2019/10/16	16	43.16	15	42.75	42.35	1	5,257	0.02%
2019/10/14	10	42.80	14	42.67	42.40	-4	5,622	-0.07%
2019/10/09	5	42.20	5	42.28	42.25	0	6,022	0.00%
2019/10/08	1	43.25	6	43.45	43.15	-5	6,202	-0.08%
2019/10/07	1	43.20	0	0.00	43.10	1	6,422	0.02%
2019/10/04	14	43.88	1	43.30	43.05	13	6,461	0.20%
2019/10/03	5	43.43	4	43.64	43.65	1	6,491	0.02%
2019/10/02	3	43.03	3	43.42	43.75	0	6,527	0.00%
2019/10/01	1	42.70	4	42.45	42.45	-3	6,582	-0.05%
2019/09/27	4	42.28	5	42.20	42.00	-1	6,642	-0.02%
2019/09/26	0	0.00	3	43.48	43.35	-3	6,647	-0.05%
2019/09/25	1	44.10	0	0.00	43.50	1	6,703	0.01%
2019/09/24	8	44.29	1	44.00	44.15	7	6,830	0.10%
2019/09/23	0	0.00	2	44.33	44.25	-2	6,855	-0.03%
2019/09/20	1	43.65	0	0.00	43.70	1	6,881	0.01%
2019/09/19	17	44.11	13	43.52	43.60	4	6,915	0.06%
2019/09/18	14	43.76	31	43.63	43.55	-17	7,006	-0.24%
2019/09/17	2	45.23	3	44.90	44.90	-1	7,016	-0.01%
2019/09/16	7	45.86	3	45.77	45.45	4	7,356	0.05%
2019/09/12	3	45.13	1	45.05	45.20	2	7,546	0.03%
2019/09/11	7	44.96	15	44.91	44.45	-8	7,626	-0.10%
2019/09/10	3	46.78	0	0.00	46.55	3	7,663	0.04%
2019/09/09	5	47.14	5	47.14	47.45	0	7,696	0.00%
2019/09/06	4	46.85	3	47.38	46.40	1	7,652	0.01%
2019/09/05	17	47.39	16	47.29	46.90	1	7,579	0.01%
2019/09/04	0	0.00	1	44.95	44.65	-1	7,246	-0.01%
2019/09/03	3	45.08	3	44.82	44.15	0	7,304	0.00%
2019/09/02	1	43.50	2	44.05	44.65	-1	7,324	-0.01%
2019/08/30	7	44.57	6	44.40	43.85	1	7,329	0.01%
2019/08/29	5	43.76	2	43.98	43.95	3	7,358	0.04%
2019/08/28	2	44.30	11	43.93	43.55	-9	7,402	-0.12%
2019/08/27	0	0.00	3	43.95	43.95	-3	7,480	-0.04%
2019/08/26	3	42.78	2	42.90	42.85	1	7,664	0.01%
2019/08/23	7	44.07	7	44.03	44.10	0	7,698	0.00%
2019/08/22	12	44.17	2	44.28	43.65	10	7,756	0.13%
2019/08/21	4	44.61	3	44.83	44.70	1	7,866	0.01%
2019/08/20	10	43.98	8	44.11	44.00	2	7,865	0.03%
2019/08/19	6	42.94	5	42.89	42.95	1	7,868	0.01%
2019/08/16	15	42.82	5	42.59	42.40	10	7,938	0.13%
2019/08/15	13	41.52	7	41.44	41.55	6	7,967	0.08%
2019/08/14	2	42.15	0	0.00	41.60	2	8,171	0.02%
2019/08/13	0	0.00	10	41.80	41.60	-10	8,439	-0.12%
2019/08/12	1	42.55	4	42.51	42.45	-3	8,650	-0.03%
2019/08/08	0	0.00	1	41.85	42.10	-1	8,804	-0.01%
2019/08/07	5	41.63	5	41.57	40.80	0	9,146	0.00%
2019/08/06	4	39.78	1	39.90	40.25	3	9,373	0.03%
2019/08/05	2	41.65	8	42.04	40.75	-6	9,511	-0.06%
2019/08/02	3	43.25	4	43.11	42.80	-1	9,501	-0.01%
2019/07/31	0	0.00	1	46.10	46.40	-1	9,604	-0.01%
2019/07/30	5	47.46	5	46.94	45.90	0	9,658	0.00%
2019/07/29	8	48.61	1	48.55	48.60	7	9,590	0.07%
2019/07/26	9	48.49	5	48.92	49.15	4	9,597	0.04%
2019/07/25	31	48.73	27	48.73	48.70	4	9,792	0.04%
2019/07/23	5	47.27	2	47.95	46.65	3	9,926	0.03%
2019/07/22	4	46.63	7	47.99	47.95	-3	9,989	-0.03%
2019/07/19	1	46.00	5	46.69	46.00	-4	9,961	-0.04%
2019/07/18	17	47.36	14	47.69	46.10	3	10,043	0.03%
2019/07/17	5	48.49	6	48.70	48.45	-1	10,097	-0.01%
2019/07/16	15	49.77	7	49.62	48.40	8	10,083	0.08%
2019/07/15	33	47.65	34	48.05	50.30	-1	10,169	-0.01%
2019/07/12	14	45.83	12	45.93	45.80	2	10,249	0.02%
2019/07/11	34	45.10	33	45.06	45.15	1	10,490	0.01%
2019/07/09	1	43.70	4	43.69	42.95	-3	10,867	-0.03%
2019/07/08	3	44.58	4	44.74	44.15	-1	11,239	-0.01%
2019/07/05	21	45.09	18	44.82	44.70	3	11,626	0.03%
2019/07/04	1	44.40	1	44.75	44.40	0	11,689	0.00%
2019/07/03	8	44.59	4	44.75	44.35	4	11,692	0.03%
2019/07/02	5	44.65	2	44.60	44.50	3	11,736	0.03%
2019/07/01	6	45.13	12	45.08	44.85	-6	11,777	-0.05%
2019/06/28	2	44.00	5	44.14	44.05	-3	11,683	-0.03%
2019/06/27	4	44.31	2	44.45	43.80	2	11,795	0.02%
2019/06/26	4	43.55	5	43.42	43.80	-1	12,025	-0.01%
2019/06/25	9	44.33	7	44.84	43.60	2	12,042	0.02%
2019/06/24	4	43.68	5	43.77	43.85	-1	11,977	-0.01%
2019/06/21	17	44.88	13	45.58	44.20	4	11,959	0.03%
2019/06/20	56	42.74	44	42.95	44.70	12	11,764	0.10%
2019/06/19	13	40.54	6	41.02	41.20	7	11,551	0.06%
2019/06/18	5	39.55	41	39.91	39.45	-36	11,472	-0.31%
2019/06/17	1	40.40	1	40.95	40.45	0	11,408	0.00%
2019/06/14	7	42.81	7	42.23	41.70	0	11,385	0.00%
2019/06/13	2	42.53	1	43.20	42.50	1	11,401	0.01%
2019/06/12	4	43.13	4	42.93	42.50	0	11,506	0.00%
2019/06/11	3	42.52	0	0.00	42.20	3	11,842	0.03%
2019/06/10	0	0.00	3	42.85	43.50	-3	11,953	-0.03%
2019/06/06	2	42.10	3	42.60	41.35	-1	12,041	-0.01%
2019/06/05	12	43.52	17	43.54	42.40	-5	12,111	-0.04%
2019/06/04	7	42.72	2	42.88	42.40	5	12,182	0.04%
2019/06/03	9	42.60	6	42.97	43.50	3	12,301	0.02%
2019/05/31	11	42.71	11	42.60	42.80	0	12,515	0.00%
2019/05/30	1	40.40	4	40.91	40.85	-3	12,530	-0.02%
2019/05/29	2	40.10	0	0.00	40.10	2	12,587	0.02%
2019/05/28	9	41.13	8	41.11	41.15	1	12,585	0.01%
2019/05/27	0	0.00	1	39.50	39.80	-1	12,481	-0.01%
2019/05/24	8	41.18	2	41.03	40.60	6	12,513	0.05%
2019/05/23	3	40.77	3	40.98	41.05	0	12,541	0.00%
2019/05/22	2	42.30	2	42.18	41.95	0	12,597	0.00%
2019/05/21	6	42.33	11	42.54	43.20	-5	12,584	-0.04%
2019/05/20	20	43.63	88	44.09	41.25	-68	12,428	-0.55%
2019/05/17	37	45.34	6	46.74	44.00	31	12,155	0.26%
2019/05/16	23	48.64	10	49.44	47.60	13	11,976	0.11%
2019/05/15	19	50.85	12	50.32	49.85	7	11,898	0.06%
2019/05/14	13	50.88	60	51.40	52.40	-47	11,712	-0.40%
2019/05/13	70	47.44	10	49.01	49.05	60	11,985	0.50%
2019/05/10	2	53.00	2	50.60	51.40	0	11,760	0.00%
2019/05/09	5	51.46	3	52.60	52.40	2	11,801	0.02%
2019/05/08	2	53.90	2	53.25	53.90	0	11,664	0.00%
2019/05/07	3	53.80	3	54.40	54.30	0	11,520	0.00%
2019/05/06	8	52.70	0	0.00	52.20	8	11,380	0.07%
2019/05/02	3	57.63	2	56.70	55.70	1	11,136	0.01%
2019/04/30	0	0.00	4	54.80	56.80	-4	10,804	-0.04%
2019/04/29	30	53.77	7	52.40	52.00	23	10,578	0.22%
2019/04/26	5	53.08	7	52.73	54.00	-2	10,292	-0.02%
2019/04/25	18	55.28	0	0.00	54.00	18	10,127	0.18%
2019/04/24	0	0.00	4	55.70	55.50	-4	10,022	-0.04%
2019/04/23	8	54.29	4	53.88	54.00	4	9,892	0.04%
2019/04/22	3	56.83	7	56.97	57.70	-4	9,728	-0.04%
2019/04/19	8	58.83	3	58.63	58.00	5	9,591	0.05%
2019/04/18	0	0.00	2	57.70	56.10	-2	9,266	-0.02%
2019/04/17	17	55.69	6	55.63	52.70	11	8,770	0.13%
2019/04/16	7	53.69	3	53.97	54.10	4	8,323	0.05%
2019/04/15	5	51.26	3	50.87	51.50	2	8,062	0.02%
2019/04/12	3	48.15	0	0.00	48.15	3	7,662	0.04%
2019/04/11	3	46.63	16	47.23	47.90	-13	7,218	-0.18%
2019/04/10	9	43.59	1	43.50	43.55	8	6,772	0.12%
2019/04/09	2	43.40	1	43.40	41.65	1	6,609	0.02%
2019/04/08	2	42.93	0	0.00	42.60	2	6,517	0.03%
2019/04/03	4	42.80	6	41.90	42.65	-2	6,400	-0.03%
2019/04/02	2	41.40	3	42.03	41.30	-1	6,276	-0.02%
2019/04/01	20	41.27	9	41.39	41.30	11	6,208	0.18%
2019/03/29	4	40.51	9	41.19	41.55	-5	6,042	-0.08%
2019/03/28	5	38.48	5	38.76	38.20	0	5,735	0.00%
2019/03/27	0	0.00	1	39.45	39.30	-1	5,656	-0.02%
2019/03/26	2	39.80	1	40.00	39.80	1	5,579	0.02%
2019/03/25	3	40.55	0	0.00	39.15	3	5,495	0.05%
2019/03/21	5	42.70	5	42.45	42.80	0	5,244	0.00%
2019/03/18	0	0.00	4	41.50	41.35	-4	5,023	-0.08%
2019/03/15	1	42.30	0	0.00	42.25	1	4,934	0.02%
2019/03/14	7	44.53	0	0.00	42.40	7	4,768	0.15%
2019/03/13	4	47.39	0	0.00	47.00	4	4,369	0.09%
2019/03/12	0	0.00	13	46.33	47.70	-13	4,164	-0.31%
2019/03/11	1	45.65	35	45.65	45.30	-34	3,984	-0.85%
2019/03/08	7	45.82	5	45.96	45.55	2	3,863	0.05%
2019/03/07	2	44.33	3	45.22	45.30	-1	3,677	-0.03%
2019/03/06	1	44.35	7	45.58	44.25	-6	3,482	-0.17%
2019/03/05	90	44.59	104	43.82	43.10	-14	3,144	-0.45%	大賣/
2019/03/04	0	0.00	2	47.60	47.00	-2	2,885	-0.07%
2019/02/27	0	0.00	2	46.05	46.80	-2	2,746	-0.07%
2019/02/26	1	43.55	55	44.99	45.00	-54	2,631	-2.05%
2019/02/25	10	44.92	14	44.99	46.00	-4	2,486	-0.16%
2019/02/22	1	44.05	2	43.35	43.35	-1	2,327	-0.04%
2019/02/21	0	0.00	6	40.39	43.35	-6	2,188	-0.27%
2019/02/20	0	0.00	26	39.10	39.45	-26	2,014	-1.29%
2019/02/19	3	37.93	8	38.35	38.10	-5	1,915	-0.26%
2019/02/18	19	37.35	6	37.55	37.70	13	1,826	0.71%
2019/02/14	5	36.60	2	37.25	38.00	3	1,693	0.18%
2019/02/13	2	36.78	8	37.16	37.00	-6	1,549	-0.39%
2019/02/12	5	35.17	37	35.24	36.55	-32	1,324	-2.42%
2019/02/11	0	0.00	3	33.45	33.45	-3	730	-0.41%
2019/01/30	0	0.00	1	30.45	30.45	-1	665	-0.15%
2019/01/29	0	0.00	2	27.43	27.70	-2	500	-0.40%
2019/01/25	1	26.70	1	26.95	26.95	0	480	0.00%
2019/01/17	10	26.93	3	26.85	26.80	7	443	1.58%
2019/01/16	10	26.85	0	0.00	27.00	10	428	2.33%
2019/01/11	0	0.00	17	26.56	25.95	-17	325	-5.22%
2019/01/09	3	24.65	0	0.00	24.65	3	288	1.04%
2019/01/07	0	0.00	2	24.45	24.65	-2	288	-0.69%
2019/01/04	2	23.60	0	0.00	23.75	2	286	0.70%
2018/12/27	1	23.90	0	0.00	23.70	1	325	0.31%
2018/12/22	1	23.50	0	0.00	23.40	1	332	0.30%
2018/12/18	1	23.85	0	0.00	23.75	1	333	0.30%
2018/12/17	1	24.45	0	0.00	24.20	1	333	0.30%
2018/12/12	1	24.35	0	0.00	24.45	1	334	0.30%
2018/12/11	0	0.00	1	24.40	24.55	-1	332	-0.30%
2018/12/03	0	0.00	2	23.95	24.10	-2	350	-0.57%
2018/11/14	0	0.00	3	23.42	23.50	-3	342	-0.88%
2018/11/08	0	0.00	1	22.05	22.00	-1	351	-0.28%
2018/11/02	0	0.00	1	21.95	21.60	-1	378	-0.26%
2018/11/01	0	0.00	1	21.55	21.50	-1	379	-0.26%
2018/10/31	0	0.00	3	21.32	21.20	-3	394	-0.76%
2018/10/25	3	20.58	0	0.00	20.45	3	426	0.70%
2018/10/24	1	20.85	0	0.00	21.20	1	423	0.24%
2018/10/23	0	0.00	2	22.00	21.10	-2	424	-0.47%
2018/10/16	0	0.00	1	21.25	20.90	-1	454	-0.22%
2018/10/12	3	19.80	3	20.35	20.60	0	456	0.00%
2018/10/11	5	20.43	0	0.00	20.40	5	455	1.10%
2018/10/09	1	22.55	0	0.00	22.55	1	428	0.23%
2018/10/05	3	23.08	0	0.00	22.95	3	428	0.70%
2018/10/04	4	23.51	0	0.00	23.45	4	423	0.94%
2018/10/03	1	23.70	0	0.00	23.70	1	422	0.24%
2018/10/02	1	23.90	1	23.90	23.95	0	422	0.00%
2018/09/25	1	24.10	0	0.00	24.10	1	467	0.21%
2018/09/21	4	24.08	0	0.00	24.20	4	475	0.84%
2018/09/20	1	24.20	0	0.00	24.25	1	479	0.21%
2018/09/18	2	24.10	0	0.00	24.10	2	491	0.41%
2018/09/07	1	25.65	0	0.00	24.85	1	534	0.19%
2018/08/31	4	25.75	0	0.00	25.90	4	727	0.55%
2018/08/28	0	0.00	2	25.50	25.60	-2	1,003	-0.20%
2018/08/27	2	25.20	0	0.00	25.35	2	1,012	0.20%
2018/08/15	3	25.57	0	0.00	25.45	3	1,141	0.26%
2018/08/13	1	26.30	0	0.00	25.75	1	1,139	0.09%
2018/08/10	2	26.68	0	0.00	26.65	2	1,132	0.18%
2018/08/09	1	26.70	0	0.00	26.85	1	1,133	0.09%
2018/08/08	0	0.00	2	27.10	27.05	-2	1,131	-0.18%
2018/08/07	0	0.00	2	27.45	27.35	-2	1,132	-0.18%
2018/08/03	0	0.00	1	26.75	26.85	-1	1,137	-0.09%
2018/08/02	1	26.55	3	26.62	26.50	-2	1,137	-0.18%
2018/07/31	2	26.18	1	26.35	26.30	1	1,121	0.09%
2018/07/30	1	26.20	3	26.10	26.05	-2	1,138	-0.18%
2018/07/26	2	26.25	1	26.30	26.25	1	1,136	0.09%
2018/07/25	0	0.00	1	27.40	27.15	-1	1,126	-0.09%
2018/07/23	1	26.90	0	0.00	26.90	1	1,117	0.09%
2018/07/20	3	27.10	0	0.00	27.00	3	1,125	0.27%
2018/07/19	1	27.30	0	0.00	27.10	1	1,128	0.09%
2018/07/10	0	0.00	1	27.20	26.85	-1	1,183	-0.08%
2018/07/09	1	26.45	0	0.00	26.80	1	1,194	0.08%
2018/07/06	0	0.00	4	26.38	26.35	-4	1,198	-0.33%
2018/07/04	4	27.33	0	0.00	27.20	4	1,257	0.32%
2018/07/03	0	0.00	4	28.03	27.50	-4	1,277	-0.31%
2018/06/22	1	28.60	0	0.00	28.55	1	1,500	0.07%
2018/06/20	7	29.05	1	28.75	28.75	6	1,558	0.38%
2018/06/13	0	0.00	1	32.70	31.05	-1	1,555	-0.06%
2018/06/11	3	31.05	3	30.15	30.40	0	1,486	0.00%
2018/06/08	5	31.50	0	0.00	31.20	5	1,481	0.34%
2018/06/07	1	31.70	0	0.00	31.65	1	1,478	0.07%
2018/06/06	0	0.00	42.7	31.67	32.20	-42.7	1,449	-2.94%
2018/06/05	4	30.05	5	30.30	30.70	-1	1,328	-0.08%
2018/06/01	1	28.60	0	0.00	28.60	1	1,237	0.08%
2018/05/31	0	0.00	2	27.95	28.10	-2	1,223	-0.16%
2018/05/30	0	0.00	2	27.93	28.05	-2	1,222	-0.16%
2018/05/28	3	28.87	1	28.50	28.90	2	1,200	0.17%
2018/05/24	1	27.25	0	0.00	27.20	1	1,165	0.09%
2018/05/22	1	27.55	0	0.00	27.45	1	1,181	0.08%
2018/05/03	0	0.00	3	26.75	26.75	-3	1,376	-0.22%
2018/04/26	11	27.00	0	0.00	27.00	11	1,412	0.78%
2018/04/24	0	0.00	11	27.62	27.60	-11	1,422	-0.77%
2018/04/12	0	0.00	1	29.15	28.90	-1	1,586	-0.06%
2018/03/31	0	0.00	1	28.15	27.85	-1	1,553	-0.06%
2018/03/30	1	28.60	0	0.00	28.15	1	1,548	0.06%
2018/03/29	0	0.00	2	28.18	28.10	-2	1,491	-0.13%
2018/03/27	1	26.70	0	0.00	26.70	1	1,423	0.07%
2018/03/26	8	25.93	12	26.19	26.75	-4	1,456	-0.27%
2018/03/22	2	26.38	6	26.15	26.00	-4	1,404	-0.28%
2018/03/19	1	27.20	0	0.00	27.20	1	1,375	0.07%
2018/03/14	0	0.00	1	27.70	27.30	-1	1,359	-0.07%
2018/03/13	3	27.40	0	0.00	27.40	3	1,368	0.22%
2018/03/09	1	27.60	2	27.30	27.10	-1	1,379	-0.07%
2018/03/07	1	27.05	0	0.00	27.05	1	1,429	0.07%
2018/03/06	1	27.30	0	0.00	27.15	1	1,487	0.07%
2018/03/02	0	0.00	2	27.90	27.90	-2	1,592	-0.13%
2018/03/01	1	28.40	0	0.00	28.30	1	1,652	0.06%
2018/02/26	4	29.05	1	29.00	29.00	3	1,863	0.16%
2018/02/23	1	27.80	0	0.00	27.75	1	1,875	0.05%
2018/02/22	0	0.00	2	27.78	28.10	-2	1,899	-0.11%
2018/02/21	0	0.00	2	26.90	27.20	-2	1,913	-0.10%
2018/02/12	2	26.08	0	0.00	26.30	2	1,937	0.10%
2018/02/09	0	0.00	3	25.73	26.70	-3	1,944	-0.15%
2018/02/08	1	27.50	0	0.00	27.55	1	1,960	0.05%
2018/02/07	1	28.50	2	29.03	28.25	-1	2,011	-0.05%
2018/02/06	4	28.24	0	0.00	28.25	4	2,017	0.20%
2018/02/01	1	31.90	0	0.00	31.65	1	2,031	0.05%
2018/01/31	1	31.75	0	0.00	32.00	1	2,026	0.05%
2018/01/30	1	32.35	0	0.00	32.00	1	2,026	0.05%
2018/01/26	10	32.95	2	33.10	33.10	8	2,016	0.40%
2018/01/23	0	0.00	2	31.98	31.80	-2	1,966	-0.10%
2018/01/18	1	31.25	0	0.00	31.35	1	2,014	0.05%
2018/01/17	1	31.60	0	0.00	31.45	1	2,027	0.05%
2018/01/16	0	0.00	2	31.85	31.85	-2	2,057	-0.10%
2018/01/12	1	32.30	0	0.00	32.00	1	2,077	0.05%
2018/01/10	2	32.65	0	0.00	32.20	2	2,081	0.10%
2018/01/08	11	34.54	1	34.65	33.50	10	2,066	0.48%
2018/01/05	10	33.40	0	0.00	34.05	10	1,939	0.52%
2018/01/04	0	0.00	1	32.95	33.55	-1	1,890	-0.05%
2018/01/03	1	31.95	0	0.00	31.90	1	1,884	0.05%