廣明 (6188)-元富-屏東券商分點個股進出

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
111.0
漲跌
▼2.0
漲幅
-1.77%
成交量
67,489張
產業
上櫃電腦及週邊類股
614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－元富-屏東券商分點個股進出

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

元富-屏東券商分點個股進出
元富-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	156.8	114.99	103.7	116.34	111.00	53.1	13,435	0.40%	大買/大賣/
2024/05/22	73.2	114.48	91.3	113.85	113.00	-18.1	12,362	-0.15%
2024/05/21	82.4	101.86	76.6	105.19	108.50	5.7	11,093	0.05%
2024/05/20	95.4	99.69	72	99.78	99.70	23.4	10,371	0.23%
2024/05/17	43.2	96.90	41.1	97.18	97.50	2	9,970	0.02%
2024/05/16	29.2	95.31	14	96.81	94.00	15.2	9,823	0.15%
2024/05/15	54.1	98.81	68.3	97.15	95.60	-14.2	9,714	-0.15%
2024/05/14	19	93.47	21.1	94.89	95.30	-2.1	9,394	-0.02%
2024/05/13	16	92.32	20	92.37	91.40	-4	9,266	-0.04%
2024/05/10	30.2	93.81	20.1	93.79	93.70	10.1	9,291	0.11%
2024/05/09	28.4	95.44	8	95.12	94.80	20.4	9,235	0.22%
2024/05/08	42.6	96.38	38.2	95.95	96.50	4.4	9,140	0.05%
2024/05/07	21.1	91.73	23.1	93.30	93.30	-2	8,791	-0.02%
2024/05/06	11.1	89.92	4	89.78	88.70	7.1	8,462	0.08%
2024/05/03	21.1	89.17	7	88.60	88.10	14.1	8,431	0.17%
2024/05/02	3	89.23	2.2	89.20	89.00	0.9	8,400	0.01%
2024/04/30	2	90.25	2	90.10	90.10	0	8,370	0.00%
2024/04/29	4.1	91.17	21.1	91.03	91.50	-17	8,346	-0.20%
2024/04/26	36.1	93.88	31	94.64	92.00	5.1	8,363	0.06%
2024/04/25	24.4	92.07	11	91.05	90.20	13.4	8,176	0.16%
2024/04/24	5.3	90.03	13.3	91.31	92.10	-8	7,934	-0.10%
2024/04/23	10.3	83.93	6.1	83.43	83.80	4.3	7,694	0.06%
2024/04/22	15.5	83.25	12.1	83.51	81.60	3.4	7,640	0.04%
2024/04/19	17.5	85.61	13.1	84.85	85.80	4.4	7,582	0.06%
2024/04/18	10.3	88.17	4	88.23	87.70	6.3	7,524	0.08%
2024/04/17	6.4	88.47	8	88.64	88.90	-1.6	7,504	-0.02%
2024/04/16	21.7	87.68	12.2	86.99	86.80	9.5	7,438	0.13%
2024/04/15	68.6	93.83	17.1	91.44	91.20	51.5	7,347	0.70%
2024/04/12	26.1	98.42	25	99.74	97.60	1.1	7,182	0.01%
2024/04/11	17.2	96.81	8	97.99	97.70	9.2	6,999	0.13%
2024/04/10	39.5	98.17	7	97.90	96.80	32.5	6,918	0.47%
2024/04/09	92.9	101.30	16.1	102.38	98.90	76.8	6,777	1.13%
2024/04/08	30.1	102.99	26.2	102.56	104.50	3.9	6,255	0.06%
2024/04/03	61.6	95.60	8.1	96.26	95.40	53.6	5,983	0.90%
2024/04/02	49.6	98.78	20	98.96	98.40	29.6	6,075	0.49%
2024/04/01	101	99.89	33	101.05	98.40	68	5,945	1.14%
2024/03/29	121.5	98.46	10	99.50	97.10	111.5	5,736	1.94%	大買/鉅額交易
2024/03/28	90.7	98.70	8.1	98.63	97.90	82.6	5,592	1.48%
2024/03/27	28.5	98.95	5	98.76	98.80	23.5	5,460	0.43%
2024/03/26	59	100.93	50.7	100.38	98.20	8.3	5,226	0.16%
2024/03/25	85.4	105.20	27	106.83	101.00	58.4	4,925	1.19%
2024/03/22	23	103.41	40	103.77	104.00	-17	4,324	-0.39%
2024/03/21	65.3	100.91	97.1	100.97	102.50	-31.8	3,903	-0.81%
2024/03/20	16	96.00	2	97.00	97.00	14	2,840	0.49%
2024/03/19	0.1	83.39	26	84.11	88.20	-25.9	2,761	-0.94%
2024/03/18	1	80.00	7	80.20	80.20	-6	2,526	-0.24%
2024/03/15	2	79.30	4	78.45	79.10	-2	2,535	-0.08%
2024/03/14	3	78.40	3	78.73	78.80	0	2,526	0.00%
2024/03/13	5	79.70	1	79.50	79.50	4	2,530	0.16%
2024/03/12	0	0.00	1	79.10	79.60	-1	2,548	-0.04%
2024/03/08	1	80.00	3	77.50	78.00	-2	2,601	-0.08%
2024/03/07	3	80.13	5.1	81.10	79.60	-2.1	2,562	-0.08%
2024/03/06	2	81.30	2	81.90	82.20	0	2,505	0.00%
2024/03/05	4.1	80.42	9	81.41	81.60	-4.9	2,458	-0.20%
2024/03/04	6	78.97	1.3	79.23	78.20	4.7	2,331	0.20%
2024/03/01	3	77.83	2	78.00	78.10	1	2,317	0.04%
2024/02/29	1	76.70	0	0.00	77.40	1	2,320	0.04%
2024/02/27	6	76.77	0	0.00	76.60	6	2,315	0.26%
2024/02/26	1	77.90	1	77.70	77.80	0	2,294	0.00%
2024/02/23	16	79.53	0	0.00	78.50	16	2,283	0.70%
2024/02/22	0	78.90	12	79.38	78.80	-12	2,279	-0.53%
2024/02/21	2	79.30	53	78.93	78.80	-51	2,299	-2.22%
2024/02/20	2	79.30	3	80.13	79.70	-1	2,304	-0.04%
2024/02/19	1.1	80.92	2	81.10	80.50	-1	2,312	-0.04%
2024/02/16	2	78.00	7	77.87	78.70	-5	2,299	-0.22%
2024/02/15	2	79.40	1	79.20	79.10	1	2,281	0.04%
2024/02/05	1	81.30	1	80.30	80.20	0	2,262	0.00%
2024/02/02	7	81.77	2	81.00	81.10	5	2,253	0.22%
2024/02/01	2	79.00	0	0.00	78.90	2	2,225	0.09%
2024/01/31	0	0.00	0	79.60	79.90	0	2,343	0.00%
2024/01/30	1	80.70	2	81.05	81.00	-1	2,358	-0.04%
2024/01/29	1	79.10	1.1	79.69	79.10	-0.1	2,364	0.00%
2024/01/26	1	79.60	0	0.00	79.10	1	2,361	0.04%
2024/01/24	1	80.50	0	0.00	80.50	1	2,373	0.04%
2024/01/23	0	0.00	1	81.00	81.20	-1	2,398	-0.04%
2024/01/22	12.1	82.90	8	83.29	82.40	4.1	2,381	0.17%
2024/01/19	2	81.30	3.7	80.83	81.60	-1.7	2,288	-0.07%
2024/01/18	0	0.00	10	77.10	78.40	-10	2,198	-0.45%
2024/01/17	0	0.00	0	79.40	78.80	0	2,203	0.00%
2024/01/16	1	79.00	2	78.60	78.80	-1	2,214	-0.05%
2024/01/15	0	79.20	0	0.00	79.10	0	2,229	0.00%
2024/01/11	1	77.40	1	77.70	78.80	0	2,273	0.00%
2024/01/09	2	77.00	2	77.00	76.80	0	2,355	0.00%
2024/01/08	2	78.40	1	78.20	78.20	1	2,390	0.04%
2024/01/05	1	78.60	0	0.00	79.00	1	2,437	0.04%
2024/01/04	0	0.00	2.1	78.76	78.50	-2.1	2,455	-0.08%
2024/01/03	2	79.40	2	79.50	79.50	0	2,493	0.00%
2024/01/02	4	80.27	2.1	80.23	80.30	2	2,509	0.08%
2023/12/29	6.1	82.08	2	82.60	82.00	4.1	2,511	0.16%
2023/12/28	7.2	82.82	8.5	82.78	83.10	-1.3	2,484	-0.05%
2023/12/26	0	78.90	1	78.70	78.70	-1	2,571	-0.04%
2023/12/22	1	79.50	0	0.00	78.90	1	2,657	0.04%
2023/12/21	0	80.00	1	79.80	79.80	-1	2,689	-0.04%
2023/12/20	2	80.15	2.2	79.84	80.00	-0.2	2,715	-0.01%
2023/12/19	2	78.25	2	79.00	78.00	0	2,723	0.00%
2023/12/15	3	78.80	2	79.55	78.30	1	2,807	0.04%
2023/12/14	0	0.00	6.1	80.16	79.80	-6.1	2,836	-0.21%
2023/12/13	0.1	77.40	1	78.30	77.80	-0.9	2,831	-0.03%
2023/12/12	1.2	77.10	1	76.50	76.20	0.2	2,856	0.01%
2023/12/11	1	78.80	1	78.90	78.20	0	2,886	0.00%
2023/12/08	1	80.50	1	79.90	79.00	0	2,932	0.00%
2023/12/07	5.1	78.65	1	79.20	78.70	4.1	3,005	0.13%
2023/12/06	3.1	80.79	10.1	80.47	80.60	-7	3,097	-0.23%
2023/12/05	1	77.30	7	77.54	78.50	-6	3,181	-0.19%
2023/12/04	5	78.78	10.1	79.47	78.40	-5.1	3,261	-0.16%
2023/12/01	3.1	78.84	4	78.90	78.80	-1	3,328	-0.03%
2023/11/30	1	78.20	4	78.78	79.00	-3	3,384	-0.09%
2023/11/29	1.1	78.81	2.2	78.21	78.60	-1.1	3,429	-0.03%
2023/11/27	0	76.30	2	76.20	76.20	-2	3,687	-0.05%
2023/11/24	0	77.40	2	77.50	77.40	-2	3,763	-0.05%
2023/11/23	2	78.55	6	77.93	77.60	-4	3,875	-0.10%
2023/11/22	2.2	78.08	9	78.03	78.60	-6.8	3,984	-0.17%
2023/11/21	2.3	79.62	6	80.05	79.00	-3.8	4,124	-0.09%
2023/11/20	1.1	79.00	5	78.74	79.50	-3.9	4,334	-0.09%
2023/11/17	4	77.35	8	77.28	77.80	-4	4,410	-0.09%
2023/11/16	2	76.70	1	76.90	77.50	1	4,603	0.02%
2023/11/15	1	77.50	7	77.29	77.40	-6	4,700	-0.13%
2023/11/14	3	76.27	22	75.77	76.10	-19	4,957	-0.38%
2023/11/13	2	75.20	0	0.00	75.50	2	5,327	0.04%
2023/11/10	21	74.37	3	74.30	74.20	18	5,581	0.32%
2023/11/09	10.1	75.69	18	75.66	75.80	-7.9	5,833	-0.14%
2023/11/08	105.1	76.61	7	76.49	76.70	98.1	6,228	1.58%	大買/
2023/11/07	37.5	73.76	1	73.70	73.10	36.5	6,402	0.57%
2023/11/06	1	73.20	0	0.00	74.00	1	6,719	0.01%
2023/11/02	0	0.00	4	71.35	71.20	-4	7,484	-0.05%
2023/10/31	10.2	70.50	0	0.00	68.30	10.2	8,285	0.12%
2023/10/30	0	71.50	1	71.20	71.00	-1	8,849	-0.01%
2023/10/27	1.1	71.64	0	0.00	71.60	1.1	9,276	0.01%
2023/10/26	1	72.80	2	72.30	72.10	-1	9,812	-0.01%
2023/10/25	2	74.60	13	74.02	74.40	-11	10,192	-0.11%
2023/10/24	1	72.75	1	73.00	73.50	0	10,865	0.00%
2023/10/23	2	71.61	0	0.00	71.40	2	11,665	0.02%
2023/10/20	12	71.92	1	71.80	71.60	11	12,450	0.09%
2023/10/19	3.1	72.48	0	0.00	73.20	3.1	13,301	0.02%
2023/10/18	3.1	72.87	6	73.23	72.30	-2.9	13,747	-0.02%
2023/10/17	2.3	76.17	3	75.50	75.50	-0.7	13,995	-0.01%
2023/10/16	0.1	76.50	3	77.13	77.00	-2.9	14,446	-0.02%
2023/10/13	4.3	79.02	2	79.05	78.60	2.3	15,300	0.02%
2023/10/12	2	80.80	5	80.80	80.80	-3	15,593	-0.02%
2023/10/11	6.1	83.85	0	0.00	80.40	6.1	16,135	0.04%
2023/10/06	0.1	83.90	0	0.00	83.40	0.1	16,790	0.00%
2023/10/04	9	84.12	2.1	84.20	84.10	6.9	17,509	0.04%
2023/10/03	6.2	87.45	2.6	86.27	86.00	3.6	17,576	0.02%
2023/10/02	16.1	87.69	10.2	87.72	88.10	5.9	17,706	0.03%
2023/09/28	1.2	83.92	1.1	85.14	83.10	0.2	17,717	0.00%
2023/09/27	1	81.80	0	0.00	82.20	1	17,875	0.01%
2023/09/26	1	82.90	3	83.83	81.80	-2	18,378	-0.01%
2023/09/25	0.2	82.69	4	82.85	83.00	-3.8	18,780	-0.02%
2023/09/22	3	81.40	0	81.70	81.90	3	19,050	0.02%
2023/09/21	2	80.40	3.4	80.27	80.10	-1.4	19,115	-0.01%
2023/09/20	3	81.63	1	81.60	81.80	2	19,381	0.01%
2023/09/19	0	81.40	21	81.46	81.40	-21	19,879	-0.11%
2023/09/18	3.4	82.66	2.2	82.50	82.40	1.2	20,145	0.01%
2023/09/15	0	0.00	3	84.37	84.90	-3	20,188	-0.01%
2023/09/14	3.5	85.46	2	85.55	84.90	1.5	20,204	0.01%
2023/09/13	2.1	83.37	1	83.30	83.70	1.1	20,200	0.01%
2023/09/12	8.2	85.29	5	84.86	85.00	3.2	20,271	0.02%
2023/09/11	10.1	84.19	9	85.02	84.20	1.1	20,356	0.01%
2023/09/08	19.2	88.05	38	88.17	87.70	-18.8	20,321	-0.09%
2023/09/07	4	91.50	3	91.10	90.10	1	20,259	0.00%
2023/09/06	6.3	92.70	3	92.17	91.20	3.3	20,282	0.02%
2023/09/05	13	92.09	26	92.23	91.80	-13	20,369	-0.06%
2023/09/04	9	93.71	8.5	93.22	93.10	0.5	20,553	0.00%
2023/09/01	17.2	95.80	15	94.47	94.50	2.2	20,677	0.01%
2023/08/31	1.2	92.93	8	95.65	98.20	-6.8	20,691	-0.03%
2023/08/30	7.2	95.81	14.2	95.80	93.80	-7	20,605	-0.03%
2023/08/29	24.3	95.23	10	95.25	95.30	14.3	20,782	0.07%
2023/08/28	44.1	96.58	40	96.20	95.30	4.1	21,316	0.02%
2023/08/25	20.9	98.92	3.1	99.59	98.80	17.8	21,483	0.08%
2023/08/24	25.8	105.80	21.5	103.85	101.50	4.2	21,824	0.02%
2023/08/23	29.2	103.54	25	104.00	104.00	4.2	21,785	0.02%
2023/08/22	54.4	106.84	29	107.71	104.00	25.4	21,705	0.12%
2023/08/21	28.3	104.19	22	104.39	105.00	6.3	21,539	0.03%
2023/08/18	50.8	107.05	40.1	105.70	103.00	10.7	21,420	0.05%
2023/08/17	56.3	107.65	60	108.54	109.50	-3.7	21,153	-0.02%
2023/08/16	51	103.95	43.5	104.38	106.50	7.5	20,815	0.04%
2023/08/15	14	103.32	25.2	104.09	102.00	-11.2	20,556	-0.05%
2023/08/14	31	101.90	26	101.79	99.90	5	20,299	0.02%
2023/08/11	16.5	100.19	15	100.99	99.10	1.5	19,881	0.01%
2023/08/10	20.2	98.16	25	97.74	97.50	-4.8	19,595	-0.02%
2023/08/09	27.1	106.35	26	106.90	104.50	1.1	19,261	0.01%
2023/08/08	28.1	109.17	23	110.35	109.50	5.1	19,042	0.03%
2023/08/07	44	107.85	52	108.97	112.50	-8	18,504	-0.04%
2023/08/04	28	100.80	33	101.35	102.50	-5	18,029	-0.03%
2023/08/02	71.6	100.40	72	100.85	99.70	-0.4	17,690	0.00%
2023/08/01	68.3	103.60	68	104.10	102.50	0.3	17,099	0.00%
2023/07/31	36	113.53	24	111.90	107.50	12	16,670	0.07%
2023/07/28	48.1	114.98	63	115.91	119.00	-14.9	16,120	-0.09%
2023/07/27	63	121.27	59	120.92	115.00	4	15,729	0.03%
2023/07/26	72.1	117.60	66.2	117.59	117.50	5.9	15,062	0.04%
2023/07/25	54.9	117.52	217.1	118.84	121.50	-162.2	14,243	-1.14%	大賣/鉅額交易
2023/07/24	81.5	108.18	101.2	107.93	110.50	-19.7	13,443	-0.15%	大賣/
2023/07/21	102.7	96.45	86	98.33	100.50	16.7	12,590	0.13%	大買/
2023/07/20	62.1	95.37	13	94.91	95.00	49.1	12,146	0.40%
2023/07/19	45	98.57	33.1	96.41	93.40	11.9	11,865	0.10%
2023/07/18	90.5	104.60	446.2	102.76	98.80	-355.7	11,506	-3.09%	大賣/鉅額交易
2023/07/17	39	100.87	79	101.30	103.50	-40	10,634	-0.38%
2023/07/14	124	90.51	216	90.88	94.20	-92	10,327	-0.89%	大買/大賣/
2023/07/13	195	89.22	148	89.21	85.70	47	9,791	0.48%	大買/大賣/
2023/07/12	249.3	84.52	87	84.56	84.50	162.3	9,092	1.79%	大買/鉅額交易
2023/07/11	84.8	81.53	90	81.39	81.20	-5.3	8,627	-0.06%
2023/07/10	135.5	78.70	25	79.02	78.10	110.5	8,402	1.32%	大買/鉅額交易
2023/07/07	130.6	80.20	51	80.10	79.00	79.6	8,428	0.94%	大買/
2023/07/06	13.4	80.78	7	81.14	81.10	6.4	8,249	0.08%
2023/07/05	37.2	81.46	14	81.31	80.60	23.2	8,067	0.29%
2023/07/04	120.9	81.53	23	81.52	83.50	97.9	7,834	1.25%	大買/
2023/07/03	65.1	79.78	21	79.43	79.40	44.1	7,335	0.60%
2023/06/30	39.3	73.68	55	73.74	74.20	-15.7	6,909	-0.23%
2023/06/29	13	70.75	14	71.07	71.30	-1	6,632	-0.02%
2023/06/28	42	71.95	17	72.64	70.60	25	6,543	0.38%
2023/06/27	53	74.37	9	71.80	70.00	44	6,297	0.70%
2023/06/26	44	73.99	48	74.39	77.30	-4	5,795	-0.07%
2023/06/21	0	0.00	4	69.93	70.30	-4	5,549	-0.07%
2023/06/20	3	67.57	4	67.90	67.60	-1	5,525	-0.02%
2023/06/19	4	69.25	1	68.80	68.70	3	5,554	0.05%
2023/06/16	0	0.00	3	69.83	70.20	-3	5,611	-0.05%
2023/06/15	3	70.67	29	69.96	70.60	-26	5,533	-0.47%
2023/06/14	39	69.31	2	69.00	68.80	37	5,405	0.68%
2023/06/13	1	68.50	11.5	68.39	68.40	-10.5	5,364	-0.20%
2023/06/12	6	67.53	3	67.47	67.60	3	5,308	0.06%
2023/06/09	5	67.08	4	68.73	67.60	1	5,233	0.02%
2023/06/08	24	67.26	2.1	68.24	65.40	22	5,131	0.43%
2023/06/07	6	72.05	89.1	71.81	72.70	-83.1	4,958	-1.68%
2023/06/06	4	70.03	35	70.89	70.70	-31	4,808	-0.64%
2023/06/05	0	0.00	197	72.03	71.20	-197	4,753	-4.14%	大賣/鉅額交易
2023/06/02	13.1	71.92	36.1	71.87	71.70	-23	4,701	-0.49%
2023/06/01	23	70.95	169.7	70.93	71.60	-146.7	4,505	-3.26%	大賣/鉅額交易
2023/05/31	2.1	67.57	129	68.76	70.00	-126.9	3,946	-3.22%	大賣/鉅額交易
2023/05/30	106.8	63.65	54	63.70	63.70	52.8	3,706	1.42%	大買/
2023/05/29	1	61.50	52.1	61.09	62.40	-51.1	3,288	-1.55%
2023/05/26	7	57.56	45	57.91	56.80	-38	3,137	-1.21%
2023/05/25	1.4	57.29	8.5	57.38	57.10	-7.1	3,166	-0.22%
2023/05/24	2.5	55.60	5	56.30	56.10	-2.5	3,175	-0.08%
2023/05/23	2	55.80	1	56.00	55.80	1	3,188	0.03%
2023/05/22	2.1	56.33	5	56.48	56.80	-2.9	3,170	-0.09%
2023/05/19	2	54.90	7.1	54.91	55.00	-5.1	3,120	-0.16%
2023/05/18	2	54.75	2	54.85	54.70	0	3,136	0.00%
2023/05/17	2	54.70	0	0.00	54.70	2	3,181	0.06%
2023/05/16	2	53.80	3	54.30	54.40	-1	3,195	-0.03%
2023/05/15	5	53.58	0	0.00	53.70	5	3,218	0.16%
2023/05/12	6	53.18	1	53.10	53.10	5	3,265	0.15%
2023/05/11	5	51.98	0	0.00	51.50	5	3,284	0.15%
2023/05/10	1	53.70	0	0.00	53.50	1	3,329	0.03%
2023/05/09	4	53.00	1	53.40	53.00	3	3,348	0.09%
2023/05/08	1	54.60	1	53.70	54.30	0	3,422	0.00%
2023/05/05	1	53.60	2	53.70	53.60	-1	3,443	-0.03%
2023/05/04	2	54.20	0	0.00	54.20	2	3,458	0.06%
2023/05/03	4	54.40	3	54.40	54.40	1	3,471	0.03%
2023/05/02	1	54.90	1	55.00	55.00	0	3,518	0.00%
2023/04/28	6	53.92	2	53.95	53.80	4	3,523	0.11%
2023/04/27	3	53.60	1	53.60	53.50	2	3,525	0.06%
2023/04/26	6.1	52.74	2	53.10	53.40	4.1	3,536	0.11%
2023/04/25	2	54.70	27.3	53.68	53.80	-25.3	3,546	-0.71%
2023/04/24	32	54.04	76.1	54.17	54.60	-44.1	3,568	-1.24%
2023/04/21	97.5	54.22	118	54.35	52.80	-20.6	3,566	-0.58%	大賣/
2023/04/20	22.3	57.81	5.2	58.35	57.20	17.1	3,431	0.50%
2023/04/19	8	59.23	15	59.26	59.00	-7	3,396	-0.21%
2023/04/18	5.1	58.14	6	58.40	58.30	-0.9	3,353	-0.03%
2023/04/17	0	0.00	9	57.58	57.60	-9	3,326	-0.27%
2023/04/14	91.3	58.05	18	57.40	57.40	73.3	3,303	2.22%
2023/04/13	80.3	58.73	3	58.90	58.90	77.3	3,246	2.38%
2023/04/12	79.2	59.79	18	59.49	59.30	61.2	3,205	1.91%
2023/04/11	7	57.57	49	57.93	58.00	-42	3,061	-1.37%
2023/04/10	12	57.08	4	57.43	57.00	8	3,035	0.26%
2023/04/07	39.1	57.44	31	57.42	57.40	8.1	3,019	0.27%
2023/04/06	90	57.28	16	57.41	57.40	74	3,004	2.46%
2023/03/31	30	57.85	2	58.45	57.90	28	2,974	0.94%
2023/03/30	42.4	57.73	6	57.73	57.70	36.4	2,953	1.23%
2023/03/29	29.5	57.55	35	57.57	57.40	-5.5	2,922	-0.19%
2023/03/28	67.3	57.50	28	57.37	57.40	39.3	2,912	1.35%
2023/03/27	99.4	58.69	18.2	59.21	58.20	81.2	2,845	2.85%
2023/03/24	30.1	57.49	20	58.44	58.90	10.1	2,787	0.36%
2023/03/23	139.5	57.53	49	57.80	57.20	90.5	2,719	3.33%	大買/
2023/03/22	130.6	56.88	12	56.91	57.60	118.6	2,662	4.46%	大買/鉅額交易
2023/03/21	137.4	56.29	27	56.00	55.70	110.4	2,579	4.28%	大買/鉅額交易
2023/03/20	6	54.00	0	0.00	54.20	6	2,461	0.24%
2023/03/16	4	50.83	0	0.00	52.00	4	2,357	0.17%
2023/03/15	6	52.48	4	52.60	52.00	2	2,298	0.09%
2023/03/14	13	52.76	0	0.00	53.00	13	2,265	0.57%
2023/03/13	11	53.14	0	0.00	53.30	11	2,237	0.49%
2023/03/10	0	0.00	6	52.88	52.70	-6	2,168	-0.28%
2023/03/09	2	53.65	2	54.20	53.90	0	2,101	0.00%
2023/03/08	3	53.57	1	53.70	53.50	2	2,067	0.10%
2023/03/06	2	53.80	0	0.00	53.90	2	1,952	0.10%
2023/03/03	0	0.00	1	53.20	52.50	-1	1,877	-0.05%
2023/03/02	0	0.00	3	50.73	51.20	-3	1,785	-0.17%
2023/03/01	2	49.95	2	50.50	50.60	0	1,728	0.00%
2023/02/24	2	49.33	0	0.00	48.85	2	1,640	0.12%
2023/02/23	6	49.76	0	0.00	50.00	6	1,577	0.38%
2023/02/22	2	49.80	0	0.00	49.50	2	1,512	0.13%
2023/02/14	1	47.90	2	47.83	47.85	-1	1,329	-0.08%
2023/02/13	1	47.75	1	47.85	47.85	0	1,314	0.00%
2023/02/09	0	0.00	2	47.43	47.30	-2	1,228	-0.16%
2023/02/08	1	47.20	4	46.69	46.70	-3	1,176	-0.26%
2023/02/06	3	46.20	0	0.00	46.15	3	1,077	0.28%
2023/02/01	2	44.60	10	44.67	44.75	-8	918	-0.87%
2023/01/31	0	0.00	5	44.09	44.60	-5	897	-0.56%
2023/01/12	2	42.35	1	42.70	42.70	1	744	0.13%
2023/01/09	0	0.00	20	41.41	41.25	-20	668	-2.99%
2022/12/20	2	40.90	0	0.00	40.00	2	795	0.25%
2022/12/16	2	41.50	0	0.00	41.55	2	834	0.24%
2022/12/14	0	0.00	4	41.50	41.85	-4	824	-0.49%
2022/12/09	0	0.00	1	41.15	41.05	-1	816	-0.12%
2022/12/08	0	0.00	5	40.88	41.05	-5	817	-0.61%
2022/12/05	0	0.00	6	41.90	41.50	-6	818	-0.73%
2022/12/02	0	0.00	6	41.55	41.45	-6	819	-0.73%
2022/12/01	9	41.20	15	41.42	41.05	-6	826	-0.73%
2022/11/30	2	41.05	0	0.00	40.95	2	861	0.23%
2022/11/25	0	0.00	1	40.25	40.00	-1	973	-0.10%
2022/11/24	2	40.05	0	0.00	40.10	2	1,071	0.19%
2022/11/22	0	0.00	3	39.85	39.85	-3	1,234	-0.24%
2022/11/16	2	39.83	0	0.00	40.20	2	1,328	0.15%
2022/11/15	0	0.00	1	40.10	39.95	-1	1,346	-0.07%
2022/11/14	1	39.95	0	0.00	39.95	1	1,376	0.07%
2022/11/08	0	0.00	15	39.80	39.50	-15	1,382	-1.08%
2022/10/27	0	0.00	4	37.55	37.75	-4	1,601	-0.25%
2022/10/25	0	0.00	5	37.20	37.20	-5	1,689	-0.30%
2022/10/24	1	37.85	0	0.00	37.85	1	1,702	0.06%
2022/10/13	1	37.20	0	0.00	37.20	1	1,913	0.05%
2022/10/06	10	38.00	0	0.00	38.00	10	1,996	0.50%
2022/09/30	1	36.90	0	0.00	37.80	1	2,240	0.04%
2022/09/23	7	40.00	0	0.00	39.60	7	2,359	0.30%
2022/09/22	5	40.70	0	0.00	41.00	5	2,329	0.21%
2022/09/21	5	41.05	0	0.00	41.05	5	2,323	0.22%
2022/09/20	0	0.00	10	41.30	41.65	-10	2,317	-0.43%
2022/09/19	12	40.87	0	0.00	40.85	12	2,311	0.52%
2022/09/14	5	41.20	5	41.50	41.60	0	2,307	0.00%
2022/09/13	0	0.00	10	41.77	42.10	-10	2,304	-0.43%
2022/09/06	11	40.95	0	0.00	40.85	11	2,276	0.48%
2022/09/05	9	42.75	0	0.00	42.50	9	2,230	0.40%
2022/08/31	3	44.22	0	0.00	44.30	3	2,105	0.14%
2022/08/30	0	0.00	6	44.38	44.65	-6	2,008	-0.30%
2022/08/29	2	41.55	2	42.08	42.20	0	1,887	0.00%
2022/08/26	0	0.00	7	42.26	42.55	-7	1,860	-0.38%
2022/08/25	5	41.75	0	0.00	41.75	5	1,827	0.27%
2022/08/22	2	41.93	0	0.00	41.40	2	1,767	0.11%
2022/08/19	0	0.00	3	42.50	42.55	-3	1,739	-0.17%
2022/08/17	1	41.60	0	0.00	41.70	1	1,706	0.06%
2022/08/09	5	41.23	0	0.00	40.90	5	1,640	0.30%
2022/08/08	0	0.00	21	42.46	42.45	-21	1,584	-1.33%
2022/08/05	20	42.10	0	0.00	42.95	20	1,562	1.28%
2022/08/04	0	0.00	1	41.20	41.55	-1	1,514	-0.07%
2022/08/03	1	40.70	1	41.00	41.30	0	1,489	0.00%
2022/08/02	4	41.79	2	42.25	41.85	2	1,464	0.14%
2022/08/01	0	0.00	1	41.70	41.50	-1	1,415	-0.07%
2022/07/29	0	0.00	2	40.85	41.05	-2	1,405	-0.14%
2022/07/27	2	41.10	0	0.00	41.25	2	1,384	0.14%
2022/07/26	0	0.00	1	40.85	40.95	-1	1,344	-0.07%
2022/07/25	0	0.00	2	40.75	40.60	-2	1,321	-0.15%
2022/07/22	1	42.10	17	42.21	42.25	-16	1,275	-1.25%
2022/07/19	5	42.10	0	0.00	42.30	5	1,197	0.42%
2022/07/18	8	40.95	7	40.93	41.20	1	1,154	0.09%
2022/07/15	9	41.10	19	41.29	40.80	-10	1,135	-0.88%
2022/07/14	20	40.90	13	41.25	41.20	7	1,117	0.63%
2022/07/11	1	40.50	0	0.00	40.80	1	1,055	0.09%
2022/07/08	12	40.77	0	0.00	40.75	12	1,023	1.17%
2022/07/07	0	0.00	4	40.50	40.50	-4	848	-0.47%
2022/06/30	0	0.00	0.2	37.60	37.15	-0.2	765	-0.02%
2022/06/24	1	37.60	1	37.70	37.60	0	818	0.00%
2022/06/22	0	0.00	1	37.40	37.35	-1	875	-0.11%
2022/06/13	0	0.00	0.1	39.00	38.85	-0.1	1,056	-0.01%
2022/06/08	1	39.75	0	0.00	39.75	1	1,076	0.09%
2022/06/07	1	39.45	0	0.00	39.55	1	1,083	0.09%
2022/05/26	1.1	38.95	0	0.00	38.30	1.1	1,203	0.09%
2022/05/25	0	0.00	1	38.30	38.25	-1	1,216	-0.08%
2022/05/18	0.1	38.50	0	0.00	38.30	0.1	1,335	0.01%
2022/05/12	8	37.44	0	0.00	37.05	8	1,422	0.56%
2022/05/10	0	0.00	2	38.20	38.20	-2	1,474	-0.14%
2022/05/09	0	0.00	0.1	38.40	38.15	-0.1	1,485	0.00%
2022/05/05	0	0.00	1	40.90	40.65	-1	1,509	-0.07%
2022/05/04	3.1	40.65	0	0.00	40.75	3.1	1,519	0.20%
2022/04/27	1	39.15	1	39.55	39.45	0	1,601	0.00%
2022/04/25	1	40.65	0.1	40.60	40.40	0.9	1,604	0.06%
2022/04/12	0	0.00	2	40.50	40.40	-2	1,903	-0.11%
2022/04/11	1	41.15	1	41.15	41.05	0	1,943	0.00%
2022/04/08	6	41.77	0	0.00	41.90	6	2,027	0.30%
2022/04/06	1	43.25	1	43.05	43.25	0	2,144	0.00%
2022/04/01	4	43.38	0	0.00	43.70	4	2,288	0.17%
2022/03/31	1	43.85	0	0.00	44.00	1	2,665	0.04%
2022/03/25	1	44.35	2	44.55	44.60	-1	2,776	-0.04%
2022/03/24	1	43.00	3	43.93	44.90	-2	2,830	-0.07%
2022/03/23	3	42.93	0	0.00	42.95	3	2,858	0.10%
2022/03/22	1	43.05	0	0.00	43.25	1	2,929	0.03%
2022/03/10	0.1	42.95	0	0.00	42.55	0.1	3,683	0.00%
2022/03/08	1	42.00	1.1	41.60	41.60	-0.1	3,877	0.00%
2022/03/07	1	43.00	0	0.00	43.10	1	3,916	0.03%
2022/03/04	1	45.10	0	0.00	45.10	1	3,959	0.03%
2022/03/03	1	45.75	0	0.00	45.70	1	3,963	0.03%
2022/03/02	0	0.00	14	45.59	45.75	-14	3,973	-0.35%
2022/03/01	1	45.15	0	0.00	45.10	1	3,964	0.03%
2022/02/24	0	0.00	11.2	45.59	44.10	-11.2	3,948	-0.28%
2022/02/23	6	46.50	0	0.00	46.55	6	3,921	0.15%
2022/02/16	3	46.67	3	46.60	47.10	0	3,954	0.00%
2022/02/15	0	0.00	1	46.90	46.70	-1	3,983	-0.03%
2022/02/11	2	46.73	1	46.30	46.75	1	4,052	0.02%
2022/02/09	2	45.65	7	46.16	46.25	-5	4,071	-0.12%
2022/02/08	1	45.75	0	0.00	45.85	1	4,115	0.02%
2022/02/07	0.2	45.65	1	45.65	45.50	-0.9	4,121	-0.02%
2022/01/24	1	43.50	1.2	44.88	45.00	-0.2	4,127	0.00%
2022/01/21	2	44.85	0	0.00	45.00	2	4,114	0.05%
2022/01/20	1	45.20	1	45.20	45.30	0	4,120	0.00%
2022/01/18	0	0.00	1	44.85	45.05	-1	4,157	-0.02%
2022/01/12	2	44.88	0	0.00	44.95	2	4,130	0.05%
2022/01/11	6	44.93	0.1	44.50	44.65	5.9	4,126	0.14%
2022/01/10	0	0.00	8	45.41	45.55	-8	4,082	-0.20%
2022/01/07	6	45.25	3.2	45.25	45.45	2.8	4,063	0.07%
2022/01/06	6	46.03	1.1	46.06	46.05	4.9	4,001	0.12%
2022/01/04	7	46.91	0	0.00	47.25	7	3,879	0.18%
2022/01/03	10.2	47.25	0	0.00	47.30	10.2	3,834	0.27%
2021/12/30	3	49.47	0	0.00	48.65	3	3,768	0.08%
2021/12/29	10	49.00	0	0.00	48.85	10	3,661	0.27%
2021/12/28	2	48.70	1.1	49.19	49.40	1	3,606	0.03%
2021/12/27	7	49.37	22.1	49.45	49.10	-15.1	3,453	-0.44%
2021/12/23	15	46.45	0	0.00	46.35	15	3,029	0.50%
2021/12/21	0	0.00	15.1	45.77	46.05	-15.1	2,936	-0.51%
2021/12/20	26.4	45.74	29	46.06	45.85	-2.7	2,898	-0.09%
2021/12/17	19	45.05	4	45.16	45.00	15	2,803	0.54%
2021/12/16	16	45.96	8	46.18	45.90	8	2,713	0.29%
2021/12/15	28	45.64	43.1	46.43	46.20	-15.1	2,596	-0.58%
2021/12/14	8	44.35	8	45.65	45.95	0	2,332	0.00%
2021/12/13	24	44.71	6.1	44.80	44.80	18	2,210	0.81%
2021/12/10	3	44.52	8	44.89	45.00	-5	2,094	-0.24%
2021/12/09	0	0.00	2	43.00	42.80	-2	1,918	-0.10%
2021/12/07	0	0.00	0.1	43.00	43.15	-0.1	1,834	0.00%
2021/12/06	9	43.29	1	43.50	43.50	8	1,775	0.45%
2021/12/03	0.1	43.65	5	43.14	42.90	-4.9	1,709	-0.29%
2021/12/02	19	40.59	30	41.42	41.75	-11	1,563	-0.70%
2021/12/01	12.1	41.01	19	40.92	41.00	-6.9	1,507	-0.46%
2021/11/30	4	39.50	0	0.00	39.55	4	1,439	0.28%
2021/11/29	0	0.00	0.3	38.25	38.85	-0.3	1,361	-0.02%
2021/11/25	0	0.00	1	40.20	39.95	-1	1,326	-0.08%
2021/11/24	0	0.00	0.1	39.90	39.90	-0.1	1,319	-0.01%
2021/11/23	5	40.20	0	0.00	40.05	5	1,313	0.38%
2021/11/22	9	40.47	0	0.00	40.40	9	1,302	0.69%
2021/11/18	4	39.60	0	0.00	39.60	4	1,248	0.32%
2021/11/15	0	0.00	0.1	39.80	39.55	-0.1	1,202	-0.01%
2021/11/12	0	0.00	0.2	40.50	40.00	-0.2	1,177	-0.01%
2021/11/10	7	39.80	0	0.00	39.25	7	1,050	0.67%
2021/11/09	2	40.30	0	0.00	40.05	2	1,006	0.20%
2021/11/08	1	41.45	0	0.00	40.25	1	975	0.10%
2021/11/05	0	0.00	6	40.73	40.80	-6	933	-0.64%
2021/11/04	0	0.00	1	39.75	39.90	-1	871	-0.11%
2021/10/28	0	0.00	2	38.90	38.85	-2	769	-0.26%
2021/10/27	1	39.25	1	39.15	39.30	0	741	0.00%
2021/10/20	0	0.00	1	38.40	38.40	-1	679	-0.15%
2021/10/08	0	0.00	1	37.25	37.25	-1	696	-0.14%
2021/10/07	0	0.00	2	36.85	36.85	-2	719	-0.28%
2021/09/30	0	0.00	2	36.33	36.35	-2	837	-0.24%
2021/09/29	1	35.95	0	0.00	35.90	1	863	0.12%
2021/09/09	0	0.00	2	35.30	35.40	-2	1,132	-0.18%
2021/09/08	2	35.10	0	0.00	35.10	2	1,144	0.17%
2021/09/07	3	35.65	0	0.00	35.70	3	1,191	0.25%
2021/09/06	2	36.40	0	0.00	36.15	2	1,220	0.16%
2021/09/01	1	37.45	2	37.40	37.45	-1	1,233	-0.08%
2021/08/11	3	36.45	1	36.30	36.20	2	1,720	0.12%
2021/08/09	0	0.00	30	37.63	37.15	-30	1,819	-1.65%
2021/08/05	19	37.35	0	0.00	37.20	19	1,929	0.98%
2021/08/04	1	37.70	1	37.55	37.60	0	2,073	0.00%
2021/08/02	1	36.90	0	0.00	37.35	1	2,251	0.04%
2021/07/30	0	0.00	25	38.00	37.85	-25	2,323	-1.08%
2021/07/29	1	37.70	0	0.00	37.85	1	2,470	0.04%
2021/07/28	1	37.75	1	37.90	37.70	0	2,546	0.00%
2021/07/27	1	38.75	15	38.74	38.60	-14	2,760	-0.51%
2021/07/26	0	0.00	1	38.60	38.70	-1	3,011	-0.03%
2021/07/23	0	0.00	2	38.50	38.60	-2	3,458	-0.06%
2021/07/22	2	38.00	0	0.00	37.80	2	3,609	0.06%
2021/07/21	0	0.00	20	37.50	37.85	-20	4,333	-0.46%
2021/07/20	1	38.15	0	0.00	37.95	1	4,609	0.02%
2021/07/15	0	0.00	10	38.55	38.45	-10	5,114	-0.20%
2021/07/14	1	38.50	10	38.75	38.55	-9	5,139	-0.18%
2021/07/13	10	37.80	0	0.00	37.75	10	5,159	0.19%
2021/07/12	0	0.00	1	37.90	38.00	-1	5,161	-0.02%
2021/07/09	10	38.00	0	0.00	38.15	10	5,188	0.19%
2021/07/08	43	38.34	1	38.20	38.30	42	5,300	0.79%
2021/07/07	31	39.75	0	0.00	39.50	31	5,324	0.58%
2021/07/06	1	40.20	0	0.00	39.80	1	5,464	0.02%
2021/07/01	1	40.00	0	0.00	39.80	1	6,136	0.02%
2021/06/29	1	40.05	1	39.95	39.95	0	6,448	0.00%
2021/06/28	0	0.00	1	40.20	40.15	-1	6,499	-0.02%
2021/06/25	1	40.40	0	0.00	40.30	1	6,595	0.02%
2021/06/23	1	40.15	0	0.00	39.95	1	6,678	0.01%
2021/06/21	1	39.80	0	0.00	39.80	1	6,742	0.01%
2021/06/02	2	42.90	2	41.95	41.50	0	6,834	0.00%
2021/06/01	1	42.70	0	0.00	42.95	1	6,761	0.01%
2021/05/25	0	0.00	1	40.90	40.25	-1	6,811	-0.01%
2021/05/24	1	39.30	0	0.00	39.40	1	7,005	0.01%
2021/05/18	0	0.00	10	39.10	39.35	-10	7,226	-0.14%
2021/05/17	8	37.55	0	0.00	36.00	8	7,207	0.11%
2021/05/14	2	39.00	4	38.36	38.50	-2	7,172	-0.03%
2021/05/13	4	39.03	0	0.00	38.70	4	7,120	0.06%
2021/05/12	1	39.20	0	0.00	38.80	1	7,061	0.01%
2021/05/11	1	43.10	0	0.00	41.50	1	6,932	0.01%
2021/05/06	1	45.05	12	45.78	45.45	-11	6,772	-0.16%
2021/05/04	2	46.98	5	46.67	46.90	-3	6,655	-0.05%
2021/05/03	2	52.10	1	50.20	50.60	1	6,480	0.02%
2021/04/29	6	53.83	7	54.56	54.00	-1	6,268	-0.02%
2021/04/28	2	51.60	6	51.27	51.50	-4	5,914	-0.07%
2021/04/27	8	52.39	8	52.63	52.90	0	5,973	0.00%
2021/04/26	2	49.95	10	50.19	51.30	-8	5,286	-0.15%
2021/04/22	7	49.14	22	49.29	47.40	-15	4,985	-0.30%
2021/04/21	35	47.90	4	48.25	48.10	31	4,755	0.65%
2021/04/19	0	0.00	1	44.85	45.00	-1	4,541	-0.02%
2021/04/16	1	45.35	1	45.35	45.45	0	4,530	0.00%
2021/04/13	1	45.75	6	45.79	45.70	-5	4,463	-0.11%
2021/04/12	9	47.72	0	0.00	47.85	9	4,439	0.20%
2021/04/09	10	48.16	3	47.65	47.00	7	4,321	0.16%
2021/04/08	0	0.00	151	45.61	47.95	-151	3,936	-3.84%	大賣/鉅額交易
2021/04/06	0	0.00	2	42.65	42.60	-2	3,617	-0.06%
2021/04/01	2	43.55	0	0.00	43.00	2	3,565	0.06%
2021/03/30	0	0.00	50	42.30	41.90	-50	3,258	-1.53%
2021/03/29	1	40.60	23	41.54	41.50	-22	3,283	-0.67%
2021/03/25	1	41.00	90	41.04	40.65	-89	3,407	-2.61%
2021/03/23	80	40.31	0	0.00	40.10	80	3,351	2.39%
2021/03/19	30	39.87	32	40.40	40.75	-2	3,311	-0.06%
2021/03/17	1	40.05	10	40.30	40.15	-9	3,410	-0.26%
2021/03/16	1	39.85	1	40.00	40.00	0	3,691	0.00%
2021/03/12	0	0.00	11	39.59	39.60	-11	3,782	-0.29%
2021/03/10	20	39.03	7	38.85	38.80	13	3,820	0.34%
2021/03/08	1	39.00	1	39.40	39.10	0	3,831	0.00%
2021/03/05	0	0.00	1	38.65	38.50	-1	3,848	-0.03%
2021/03/04	2	39.15	0	0.00	38.80	2	3,866	0.05%
2021/03/03	7	39.14	0	0.00	39.15	7	3,868	0.18%
2021/03/02	5	40.30	23	40.70	39.20	-18	3,861	-0.47%
2021/02/26	30	39.95	5	40.45	40.35	25	3,836	0.65%
2021/02/25	46	40.38	0	0.00	40.25	46	3,854	1.19%
2021/02/24	181	41.22	30	42.39	40.65	151	3,851	3.92%	大買/鉅額交易
2021/02/23	29	40.94	3	41.98	43.50	26	3,745	0.69%
2021/02/05	1	38.00	0	0.00	38.05	1	3,832	0.03%
2021/02/02	1	38.05	0	0.00	38.00	1	4,051	0.02%
2021/01/28	1	39.90	1	39.50	39.05	0	4,029	0.00%
2021/01/22	1	39.95	0	0.00	39.85	1	3,840	0.03%
2021/01/20	0	0.00	3	40.03	39.00	-3	3,713	-0.08%
2021/01/13	2	37.80	0	0.00	37.65	2	3,430	0.06%
2021/01/05	3	39.95	0	0.00	39.95	3	3,387	0.09%
2020/12/31	0	0.00	3	39.00	38.90	-3	3,376	-0.09%
2020/12/29	0	0.00	1	38.95	38.85	-1	3,380	-0.03%
2020/12/25	1	38.95	0	0.00	39.10	1	3,359	0.03%
2020/12/16	0	0.00	1	39.10	39.45	-1	3,197	-0.03%
2020/12/15	1	39.50	0	0.00	39.00	1	3,211	0.03%
2020/12/11	1	41.05	4	41.10	39.70	-3	3,239	-0.09%
2020/12/10	8	41.14	16	41.06	41.50	-8	3,150	-0.25%
2020/12/09	0	0.00	5	38.68	40.25	-5	2,888	-0.17%
2020/12/04	0	0.00	1	39.00	38.85	-1	3,010	-0.03%
2020/11/23	12	39.53	6	39.23	38.80	6	3,884	0.15%
2020/11/20	2	39.25	2	39.30	39.45	0	4,026	0.00%
2020/11/18	0	0.00	2	36.40	38.00	-2	4,841	-0.04%
2020/11/12	10	38.55	2	39.13	38.20	8	5,849	0.14%
2020/11/03	0	0.00	1	35.90	35.90	-1	5,783	-0.02%
2020/10/28	1	36.65	0	0.00	36.70	1	6,240	0.02%
2020/10/21	1	36.85	0	0.00	36.70	1	6,370	0.02%
2020/10/13	0	0.00	4	37.40	38.00	-4	6,484	-0.06%
2020/10/08	2	37.50	2	37.25	37.00	0	6,540	0.00%
2020/09/28	0	0.00	1	35.55	36.15	-1	6,934	-0.01%
2020/09/24	0	0.00	1	37.10	36.50	-1	7,014	-0.01%
2020/09/23	1	37.55	1	37.40	37.45	0	7,053	0.00%
2020/09/17	2	38.50	2	38.70	38.55	0	7,215	0.00%
2020/09/14	0	0.00	1	40.05	39.85	-1	7,713	-0.01%
2020/09/11	3	39.95	5	39.95	39.30	-2	7,851	-0.03%
2020/09/09	14	40.00	15	39.74	40.00	-1	8,010	-0.01%
2020/09/08	24	40.54	24	40.39	40.95	0	8,363	0.00%
2020/09/07	12	41.45	12	41.11	40.00	0	8,563	0.00%
2020/09/04	24	42.10	26	40.85	41.60	-2	9,341	-0.02%
2020/09/03	1	43.50	2	43.00	41.65	-1	9,317	-0.01%
2020/09/02	1	42.05	0	0.00	43.00	1	9,204	0.01%
2020/09/01	28	43.29	26	43.53	42.45	2	9,089	0.02%
2020/08/31	5	43.45	1	43.90	43.90	4	8,929	0.04%
2020/08/28	7	41.90	7	42.24	41.00	0	8,733	0.00%
2020/08/27	24	42.68	23	42.98	42.80	1	8,647	0.01%
2020/08/26	24	43.09	44	42.35	43.50	-20	8,502	-0.24%
2020/08/25	59	42.19	62	42.58	43.10	-3	8,357	-0.04%
2020/08/24	6	41.56	7	42.81	42.95	-1	7,871	-0.01%
2020/08/21	0	0.00	10	38.19	39.05	-10	7,301	-0.14%
2020/08/20	2	37.25	5	36.84	35.50	-3	6,979	-0.04%
2020/08/19	2	35.55	5	35.99	36.05	-3	6,532	-0.05%
2020/08/18	2	34.05	5	34.45	34.65	-3	6,278	-0.05%
2020/08/17	1	33.40	0	0.00	33.45	1	6,175	0.02%
2020/08/13	1	33.70	0	0.00	33.20	1	6,184	0.02%
2020/08/12	0	0.00	2	33.73	33.80	-2	6,205	-0.03%
2020/08/10	0	0.00	2	34.75	34.60	-2	6,221	-0.03%
2020/08/07	2	34.18	1	34.65	34.70	1	6,292	0.02%
2020/08/06	7	35.06	1	35.10	34.65	6	6,272	0.10%
2020/08/04	4	35.71	4	36.90	35.85	0	6,249	0.00%
2020/07/31	0	0.00	1	33.05	32.75	-1	5,937	-0.02%
2020/07/30	0	0.00	4	32.46	32.90	-4	6,048	-0.07%
2020/07/24	1	32.65	0	0.00	32.65	1	6,503	0.02%
2020/07/20	0	0.00	1	31.15	32.30	-1	6,638	-0.02%
2020/07/17	3	32.35	0	0.00	32.20	3	6,611	0.05%
2020/07/15	4	35.53	1	36.05	35.35	3	6,546	0.05%
2020/07/14	4	35.65	3	35.90	35.85	1	6,506	0.02%
2020/07/13	3	35.65	3	35.85	35.75	0	6,478	0.00%
2020/07/10	1	34.70	0	0.00	34.70	1	6,414	0.02%
2020/07/09	7	35.82	3	35.65	35.65	4	6,335	0.06%
2020/07/07	6	34.83	10	34.59	34.55	-4	6,208	-0.06%
2020/07/06	1	34.80	0	0.00	34.90	1	6,274	0.02%
2020/07/03	0	0.00	1	34.90	34.50	-1	6,281	-0.02%
2020/07/02	0	0.00	9	34.08	34.15	-9	6,238	-0.14%
2020/07/01	2	33.80	6	33.97	33.75	-4	6,197	-0.06%
2020/06/30	0	0.00	3	33.87	33.95	-3	6,164	-0.05%
2020/06/29	7	33.38	7	33.79	33.75	0	6,150	0.00%
2020/06/24	5	33.98	7	33.73	33.60	-2	6,046	-0.03%
2020/06/23	22	35.04	22	34.53	34.50	0	5,946	0.00%
2020/06/22	4	33.70	0	0.00	33.70	4	5,400	0.07%
2020/06/18	9	26.80	11	27.11	27.90	-2	5,373	-0.04%
2020/06/17	2.8	26.02	2	26.10	26.25	0.8	5,211	0.02%
2020/06/16	8	25.23	2	25.43	25.60	6	5,102	0.12%
2020/06/15	6	24.53	6	24.30	24.00	0	4,913	0.00%
2020/06/12	11	26.12	3	26.45	26.30	8	4,498	0.18%
2020/06/11	28	26.93	10	27.13	27.30	18	4,282	0.42%
2020/06/10	2	26.05	0	0.00	26.05	2	3,449	0.06%
2020/06/05	0	35.65	3	35.90	35.65	-3	3,510	-0.09%
2020/06/03	0.3	35.70	4	35.65	35.65	-3.7	3,550	-0.10%
2020/05/26	4	35.78	1	35.70	35.45	3	3,419	0.09%
2020/05/25	0	0.00	1	34.05	34.65	-1	3,318	-0.03%
2020/05/22	1	34.15	0	0.00	34.15	1	3,306	0.03%
2020/05/20	0	0.00	1	34.05	34.30	-1	3,294	-0.03%
2020/05/19	0	0.00	1	33.45	34.00	-1	3,292	-0.03%
2020/05/14	2	36.18	0	0.00	35.10	2	3,294	0.06%
2020/05/08	1	35.55	0	0.00	35.35	1	3,171	0.03%
2020/05/06	0	0.00	2	37.05	35.40	-2	3,159	-0.06%
2020/05/05	0.1	36.10	2	36.05	36.10	-1.9	3,052	-0.06%
2020/05/04	0.2	35.65	0	0.00	35.55	0.2	3,019	0.01%
2020/04/30	0	0.00	2	35.50	35.35	-2	2,980	-0.07%
2020/04/29	5	37.23	0	0.00	36.20	5	2,924	0.17%
2020/04/28	1	34.00	4	33.65	35.00	-3	2,631	-0.11%
2020/04/27	1	31.70	3	31.70	31.85	-2	2,476	-0.08%
2020/04/15	0	0.00	1	31.55	31.80	-1	3,308	-0.03%
2020/04/10	4	31.10	0	0.00	31.45	4	3,713	0.11%
2020/04/09	1	31.80	1	30.90	30.80	0	3,728	0.00%
2020/04/07	1	28.65	0	0.00	28.75	1	3,574	0.03%
2020/03/30	0	0.00	1	25.10	26.80	-1	3,795	-0.03%
2020/03/27	1	25.60	0	0.00	25.60	1	3,776	0.03%
2020/03/25	0	0.00	3	26.07	25.20	-3	3,773	-0.08%
2020/03/19	2	21.90	1	21.80	21.20	1	3,730	0.03%
2020/03/13	1	24.70	0	0.00	25.20	1	3,744	0.03%
2020/03/12	3	28.30	0	0.00	26.95	3	3,699	0.08%
2020/03/10	0	0.00	1	29.30	29.70	-1	3,673	-0.03%
2020/03/09	1	30.40	0	0.00	30.00	1	3,644	0.03%
2020/03/04	0	31.30	0	0.00	31.20	0	3,785	0.00%
2020/03/03	0.3	31.50	0	0.00	31.50	0.3	3,863	0.01%
2020/03/02	0	0.00	1	30.35	30.80	-1	3,909	-0.03%
2020/02/27	1	31.30	0	0.00	31.20	1	3,990	0.03%
2020/02/26	0	0.00	1	32.60	32.50	-1	3,992	-0.03%
2020/02/25	0	0.00	7	32.50	32.60	-7	4,004	-0.17%
2020/02/19	2	33.45	1	33.40	33.10	1	3,974	0.03%
2020/02/18	3	34.37	13	34.32	33.30	-10	3,980	-0.25%
2020/02/17	13	33.43	0	0.00	33.70	13	3,981	0.33%
2020/02/13	1	32.45	1	32.50	32.35	0	4,016	0.00%
2020/02/07	3	32.00	0	0.00	32.00	3	4,079	0.07%
2020/02/06	1	32.80	1	32.90	32.65	0	4,100	0.00%
2020/02/03	1	31.50	1	32.80	32.65	0	4,226	0.00%
2020/01/31	0	33.35	1	32.55	33.25	-1	4,260	-0.02%
2020/01/30	1.3	31.45	0	0.00	31.25	1.3	4,379	0.03%
2020/01/20	0	0.00	1	34.80	34.70	-1	4,417	-0.02%
2020/01/17	0	0.00	4	35.61	35.00	-4	4,515	-0.09%
2020/01/15	21	35.37	28	35.58	34.70	-7	5,171	-0.14%
2020/01/14	3	33.12	2	32.85	33.40	1	5,076	0.02%
2020/01/13	7	32.20	7	31.99	32.20	0	5,014	0.00%
2020/01/10	10	30.65	0	0.00	30.50	10	4,919	0.20%
2020/01/09	7	30.35	5	30.60	30.45	2	4,821	0.04%
2020/01/08	15	30.44	7	30.44	30.00	8	4,622	0.17%
2020/01/07	4	32.95	0	0.00	32.95	4	4,187	0.10%
2020/01/06	2	36.60	0	0.00	36.60	2	4,176	0.05%
2020/01/03	0	0.00	5	40.25	40.65	-5	4,180	-0.12%
2020/01/02	10	41.80	6	41.70	41.75	4	4,145	0.10%
2019/12/30	3	42.15	0	0.00	42.20	3	4,130	0.07%
2019/12/27	10	43.00	21	42.35	42.65	-11	4,072	-0.27%
2019/12/25	3	40.10	10	40.30	40.00	-7	3,891	-0.18%
2019/12/23	1	40.65	3	40.70	40.95	-2	3,939	-0.05%
2019/12/17	3	40.10	0	0.00	39.95	3	3,994	0.08%
2019/12/13	1	39.60	0	0.00	39.70	1	4,096	0.02%
2019/12/12	0	0.00	1	40.90	40.65	-1	4,091	-0.02%
2019/12/11	3	41.40	1	41.55	41.55	2	4,140	0.05%
2019/12/09	3	41.48	10	41.45	41.00	-7	4,242	-0.17%
2019/12/04	1	40.60	0	0.00	40.60	1	4,459	0.02%
2019/12/03	1	40.10	0	0.00	40.05	1	4,836	0.02%
2019/11/29	6	41.07	9	41.13	41.30	-3	4,825	-0.06%
2019/11/28	0	0.00	2	41.15	41.15	-2	4,805	-0.04%
2019/11/27	2	40.33	1	40.15	40.40	1	4,805	0.02%
2019/11/26	7	40.44	7	40.40	40.40	0	4,781	0.00%
2019/11/25	20	39.15	0	0.00	39.30	20	4,726	0.42%
2019/11/21	0	0.00	1	38.05	38.00	-1	4,772	-0.02%
2019/11/19	1	38.45	0	0.00	38.35	1	4,941	0.02%
2019/11/14	6	39.58	1	38.90	39.00	5	5,153	0.10%
2019/11/12	3	39.00	0	0.00	38.95	3	5,152	0.06%
2019/11/06	0	0.00	1	36.70	36.60	-1	5,201	-0.02%
2019/11/05	1	36.70	0	0.00	36.70	1	5,262	0.02%
2019/10/29	1	38.55	1	38.25	36.80	0	5,455	0.00%
2019/10/28	1	38.80	2	39.08	39.00	-1	5,473	-0.02%
2019/10/25	4	40.04	3	40.20	39.65	1	5,471	0.02%
2019/10/24	8	39.79	16	40.23	41.05	-8	5,478	-0.15%
2019/10/23	22	44.93	20	45.20	41.40	2	5,367	0.04%
2019/10/09	1	42.40	1	42.30	42.25	0	6,022	0.00%
2019/10/08	0	0.00	10	43.60	43.15	-10	6,202	-0.16%
2019/10/04	1	44.00	0	0.00	43.05	1	6,461	0.02%
2019/10/01	10	42.80	10	42.40	42.45	0	6,582	0.00%
2019/09/25	1	43.50	0	0.00	43.50	1	6,703	0.01%
2019/09/24	0	0.00	5	44.15	44.15	-5	6,830	-0.07%
2019/09/23	1	44.60	0	0.00	44.25	1	6,855	0.01%
2019/09/20	6	43.39	0	0.00	43.70	6	6,881	0.09%
2019/09/18	5	43.91	0	0.00	43.55	5	7,006	0.07%
2019/09/17	2	44.88	0	0.00	44.90	2	7,016	0.03%
2019/09/16	0	0.00	2	45.88	45.45	-2	7,356	-0.03%
2019/09/12	1	45.30	6	45.32	45.20	-5	7,546	-0.07%
2019/09/11	10	44.79	0	0.00	44.45	10	7,626	0.13%
2019/09/10	2	46.93	0	0.00	46.55	2	7,663	0.03%
2019/09/09	6	47.24	8	47.20	47.45	-2	7,696	-0.03%
2019/09/06	14	46.65	9	46.86	46.40	5	7,652	0.07%
2019/09/05	9	47.58	34	46.45	46.90	-25	7,579	-0.33%
2019/09/04	2	44.45	0	0.00	44.65	2	7,246	0.03%
2019/09/03	12	44.84	0	0.00	44.15	12	7,304	0.16%
2019/09/02	0	0.00	7	44.58	44.65	-7	7,324	-0.10%
2019/08/30	10	44.45	15	45.01	43.85	-5	7,329	-0.07%
2019/08/29	0	0.00	3	43.90	43.95	-3	7,358	-0.04%
2019/08/27	2	43.70	2	44.10	43.95	0	7,480	0.00%
2019/08/23	0	0.00	2	44.05	44.10	-2	7,698	-0.03%
2019/08/22	9	45.24	16	44.38	43.65	-7	7,756	-0.09%
2019/08/21	9	44.49	0	0.00	44.70	9	7,866	0.11%
2019/08/20	16	43.71	11	44.05	44.00	5	7,865	0.06%
2019/08/19	1	43.25	1	43.00	42.95	0	7,868	0.00%
2019/08/16	1	42.95	0	0.00	42.40	1	7,938	0.01%
2019/08/13	7	41.47	2	41.65	41.60	5	8,439	0.06%
2019/08/12	17	42.66	1	42.60	42.45	16	8,650	0.18%
2019/08/08	1	42.10	20	41.86	42.10	-19	8,804	-0.22%
2019/08/07	6	41.33	4	41.59	40.80	2	9,146	0.02%
2019/08/06	6	40.13	4	39.41	40.25	2	9,373	0.02%
2019/08/05	2	41.25	8	42.45	40.75	-6	9,511	-0.06%
2019/08/02	7	43.51	1	42.80	42.80	6	9,501	0.06%
2019/08/01	0	0.00	6	45.30	45.50	-6	9,520	-0.06%
2019/07/30	8	47.01	8	47.88	45.90	0	9,658	0.00%
2019/07/29	6	48.52	16	48.59	48.60	-10	9,590	-0.10%
2019/07/26	6	48.82	1	48.70	49.15	5	9,597	0.05%
2019/07/25	4	48.76	13	48.78	48.70	-9	9,792	-0.09%
2019/07/24	11	47.53	0	0.00	47.10	11	9,714	0.11%
2019/07/23	12	47.61	9	47.19	46.65	3	9,926	0.03%
2019/07/22	8	46.80	4	47.28	47.95	4	9,989	0.04%
2019/07/19	5	46.65	19	46.58	46.00	-14	9,961	-0.14%
2019/07/18	5	46.79	7	47.04	46.10	-2	10,043	-0.02%
2019/07/17	3	48.60	6	48.43	48.45	-3	10,097	-0.03%
2019/07/16	13	49.03	3	49.12	48.40	10	10,083	0.10%
2019/07/15	34	48.62	25	48.82	50.30	9	10,169	0.09%
2019/07/12	5	45.78	3	45.20	45.80	2	10,249	0.02%
2019/07/11	2	44.98	5	45.27	45.15	-3	10,490	-0.03%
2019/07/10	3	43.10	0	0.00	43.35	3	10,518	0.03%
2019/07/09	3	43.13	1	43.60	42.95	2	10,867	0.02%
2019/07/05	2	44.70	2	44.95	44.70	0	11,626	0.00%
2019/07/04	2	44.33	7	44.86	44.40	-5	11,689	-0.04%
2019/07/03	3	44.30	1	44.50	44.35	2	11,692	0.02%
2019/07/02	10	44.67	4	44.55	44.50	6	11,736	0.05%
2019/07/01	14	45.22	2	45.00	44.85	12	11,777	0.10%
2019/06/28	3	44.30	4	44.00	44.05	-1	11,683	-0.01%
2019/06/27	5	44.30	9	44.21	43.80	-4	11,795	-0.03%
2019/06/26	4	43.44	0	0.00	43.80	4	12,025	0.03%
2019/06/25	12	44.56	25	44.39	43.60	-13	12,042	-0.11%
2019/06/24	4	43.59	0	0.00	43.85	4	11,977	0.03%
2019/06/21	34	45.44	37	45.43	44.20	-3	11,959	-0.03%
2019/06/20	13	42.82	31	42.40	44.70	-18	11,764	-0.15%
2019/06/19	27	41.34	11	40.65	41.20	16	11,551	0.14%
2019/06/18	7	39.66	3	40.00	39.45	4	11,472	0.03%
2019/06/17	6	40.60	0	0.00	40.45	6	11,408	0.05%
2019/06/14	8	42.29	6	43.03	41.70	2	11,385	0.02%
2019/06/12	1	42.90	5	42.78	42.50	-4	11,506	-0.03%
2019/06/11	8	42.46	2	42.83	42.20	6	11,842	0.05%
2019/06/10	0	0.00	6	42.82	43.50	-6	11,953	-0.05%
2019/06/06	5	41.73	0	0.00	41.35	5	12,041	0.04%
2019/06/05	5	43.51	4	44.06	42.40	1	12,111	0.01%
2019/06/04	5	42.90	6	42.70	42.40	-1	12,182	-0.01%
2019/06/03	3	42.45	4	42.53	43.50	-1	12,301	-0.01%
2019/05/31	2	42.90	2	42.90	42.80	0	12,515	0.00%
2019/05/30	0	0.00	6	40.97	40.85	-6	12,530	-0.05%
2019/05/29	9	40.10	16	40.49	40.10	-7	12,587	-0.06%
2019/05/28	21	41.44	5	41.03	41.15	16	12,585	0.13%
2019/05/27	10	39.57	6	39.55	39.80	4	12,481	0.03%
2019/05/24	3	41.15	7	41.26	40.60	-4	12,513	-0.03%
2019/05/23	3	40.65	0	0.00	41.05	3	12,541	0.02%
2019/05/22	9	42.58	9	42.77	41.95	0	12,597	0.00%
2019/05/21	31	42.81	31	43.11	43.20	0	12,584	0.00%
2019/05/20	10	42.53	5	42.35	41.25	5	12,428	0.04%
2019/05/17	4	46.00	1	47.50	44.00	3	12,155	0.02%
2019/05/16	7	50.19	13	50.45	47.60	-6	11,976	-0.05%
2019/05/15	1	49.85	0	0.00	49.85	1	11,898	0.01%
2019/05/14	44	51.21	33	51.70	52.40	11	11,712	0.09%
2019/05/13	0	0.00	1	49.00	49.05	-1	11,985	-0.01%
2019/05/10	2	51.50	21	50.50	51.40	-19	11,760	-0.16%
2019/05/09	1	52.60	2	53.35	52.40	-1	11,801	-0.01%
2019/05/08	5	53.78	4	53.83	53.90	1	11,664	0.01%
2019/05/07	5	52.80	6	53.50	54.30	-1	11,520	-0.01%
2019/05/06	7	53.56	6	53.30	52.20	1	11,380	0.01%
2019/05/03	6	55.40	206	55.39	54.70	-200	11,257	-1.78%	大賣/鉅額交易
2019/05/02	27	56.72	14	56.84	55.70	13	11,136	0.12%
2019/04/30	202	55.28	7	56.19	56.80	195	10,804	1.80%	大買/鉅額交易
2019/04/29	12	54.03	0	0.00	52.00	12	10,578	0.11%
2019/04/26	10	53.70	231	52.06	54.00	-221	10,292	-2.15%	大賣/鉅額交易
2019/04/25	20	55.28	17	55.41	54.00	3	10,127	0.03%
2019/04/24	229	55.49	25	55.33	55.50	204	10,022	2.04%	大買/鉅額交易
2019/04/23	15	55.47	10	55.35	54.00	5	9,892	0.05%
2019/04/22	296	57.70	300	56.75	57.70	-4	9,728	-0.04%	大買/大賣/
2019/04/19	51	58.60	350	57.35	58.00	-299	9,591	-3.12%	大賣/鉅額交易
2019/04/18	341	55.67	29	56.35	56.10	312	9,266	3.37%	大買/鉅額交易
2019/04/17	39	56.08	337	52.72	52.70	-298	8,770	-3.40%	大賣/鉅額交易
2019/04/16	7	54.10	4	52.60	54.10	3	8,323	0.04%
2019/04/15	164	50.21	60	50.88	51.50	104	8,062	1.29%	大買/鉅額交易
2019/04/12	230	48.19	25	48.37	48.15	205	7,662	2.68%	大買/鉅額交易
2019/04/11	120	46.68	123	47.53	47.90	-3	7,218	-0.04%	大買/大賣/
2019/04/10	5	43.20	7	43.34	43.55	-2	6,772	-0.03%
2019/04/09	0	0.00	3	42.85	41.65	-3	6,609	-0.05%
2019/04/08	1	42.80	0	0.00	42.60	1	6,517	0.02%
2019/03/29	0	0.00	7	41.09	41.55	-7	6,042	-0.12%
2019/03/28	5	38.85	0	0.00	38.20	5	5,735	0.09%
2019/03/27	2	39.35	0	0.00	39.30	2	5,656	0.04%
2019/03/26	0	0.00	2	39.90	39.80	-2	5,579	-0.04%
2019/03/25	2	39.20	0	0.00	39.15	2	5,495	0.04%
2019/03/22	0	0.00	1	42.30	42.05	-1	5,309	-0.02%
2019/03/18	4	41.45	0	0.00	41.35	4	5,023	0.08%
2019/03/15	0	0.00	1	42.00	42.25	-1	4,934	-0.02%
2019/03/14	9	43.79	1	45.00	42.40	8	4,768	0.17%
2019/03/13	8	47.70	4	47.36	47.00	4	4,369	0.09%
2019/03/12	6	47.03	3	46.93	47.70	3	4,164	0.07%
2019/03/08	0	0.00	2	45.50	45.55	-2	3,863	-0.05%
2019/03/07	4	45.63	15	44.30	45.30	-11	3,677	-0.30%
2019/03/06	12	45.67	2	44.73	44.25	10	3,482	0.29%
2019/03/05	2	43.30	27	44.69	43.10	-25	3,144	-0.80%
2019/03/04	9	48.40	9	47.60	47.00	0	2,885	0.00%
2019/02/27	1	47.00	2	45.90	46.80	-1	2,746	-0.04%
2019/02/25	10	47.00	16	44.59	46.00	-6	2,486	-0.24%
2019/02/22	9	44.00	14	42.68	43.35	-5	2,327	-0.21%
2019/02/21	12	41.50	2	40.40	43.35	10	2,188	0.46%
2019/02/20	1	39.10	2	38.98	39.45	-1	2,014	-0.05%
2019/02/19	1	38.10	2	38.20	38.10	-1	1,915	-0.05%
2019/02/18	1	37.50	0	0.00	37.70	1	1,826	0.05%
2019/02/15	4	38.18	2	37.50	37.25	2	1,766	0.11%
2019/02/14	3	37.18	21	37.05	38.00	-18	1,693	-1.06%
2019/02/13	3	37.00	2	36.90	37.00	1	1,549	0.06%
2019/02/12	3	35.82	3	36.57	36.55	0	1,324	0.00%
2019/01/30	0	0.00	1	29.55	30.45	-1	665	-0.15%
2019/01/28	0	0.00	1	27.05	27.10	-1	487	-0.21%
2019/01/16	1	26.90	0	0.00	27.00	1	428	0.23%
2019/01/14	1	26.35	1	26.70	27.15	0	374	0.00%
2019/01/03	0	0.00	1	23.80	23.85	-1	313	-0.32%
2018/12/19	0	0.00	1	23.75	23.60	-1	331	-0.30%
2018/12/11	1	24.55	0	0.00	24.55	1	332	0.30%
2018/10/29	0	0.00	0.2	20.50	20.45	-0.2	406	-0.04%
2018/10/26	0	0.00	1	20.75	20.55	-1	424	-0.24%
2018/10/17	0	0.00	1	21.25	21.10	-1	451	-0.22%
2018/10/16	1	20.95	0	0.00	20.90	1	454	0.22%
2018/10/02	1.2	23.91	2	23.93	23.95	-0.9	422	-0.20%
2018/09/18	0	0.00	1	24.40	24.10	-1	491	-0.20%
2018/09/07	1	24.70	1	24.85	24.85	0	534	0.00%
2018/09/06	1	25.65	0	0.00	25.65	1	555	0.18%
2018/08/02	0	0.00	1	26.70	26.50	-1	1,137	-0.09%
2018/07/30	0	0.00	1	26.05	26.05	-1	1,138	-0.09%
2018/07/26	0	0.00	2	26.23	26.25	-2	1,136	-0.18%
2018/07/25	1	27.10	0	0.00	27.15	1	1,126	0.09%
2018/07/23	0	0.00	1	27.00	26.90	-1	1,117	-0.09%
2018/07/19	0	0.00	1	27.25	27.10	-1	1,128	-0.09%
2018/07/05	1	26.55	1	26.20	26.10	0	1,208	0.00%
2018/06/29	0	0.00	2	28.30	28.20	-2	1,333	-0.15%
2018/06/28	0	0.00	3	28.17	28.05	-3	1,339	-0.22%
2018/06/27	0	0.00	2	28.70	28.35	-2	1,398	-0.14%
2018/06/26	0	0.00	7	28.64	28.45	-7	1,486	-0.47%
2018/06/22	1	28.50	0	0.00	28.55	1	1,500	0.07%
2018/06/20	1	28.80	0	0.00	28.75	1	1,558	0.06%
2018/06/19	1	29.60	0	0.00	29.40	1	1,557	0.06%
2018/06/13	0	0.00	20	32.15	31.05	-20	1,555	-1.29%
2018/06/06	0	0.00	21	32.15	32.20	-21	1,449	-1.45%
2018/06/05	2	29.93	1	30.25	30.70	1	1,328	0.08%
2018/05/28	1	28.15	3	28.60	28.90	-2	1,200	-0.17%
2018/05/07	2	28.08	2	28.20	28.05	0	1,310	0.00%
2018/04/27	0	0.00	1	26.80	26.65	-1	1,413	-0.07%
2018/04/25	1	27.35	0	0.00	27.25	1	1,412	0.07%
2018/04/20	0	0.00	19	28.69	28.35	-19	1,433	-1.33%
2018/04/19	15	28.12	0	0.00	28.10	15	1,427	1.05%
2018/04/16	1	27.85	2	28.20	27.80	-1	1,454	-0.07%
2018/04/11	2	28.90	1	28.85	28.75	1	1,645	0.06%
2018/04/10	2	29.30	2	29.53	29.00	0	1,670	0.00%
2018/04/03	1	28.80	2	28.95	28.95	-1	1,598	-0.06%
2018/03/30	7	28.63	1	28.55	28.15	6	1,548	0.39%
2018/03/29	0	0.00	53	27.27	28.10	-53	1,491	-3.55%
2018/03/26	1	26.35	0	0.00	26.75	1	1,456	0.07%
2018/03/23	3	25.23	0	0.00	25.15	3	1,413	0.21%
2018/03/21	53	26.73	0	0.00	26.50	53	1,400	3.78%
2018/03/16	0	0.00	10	27.75	27.50	-10	1,372	-0.73%
2018/03/15	10	27.70	1	27.25	27.95	9	1,370	0.66%
2018/03/14	3	27.33	0	0.00	27.30	3	1,359	0.22%
2018/03/12	0	0.00	1	27.10	27.05	-1	1,368	-0.07%
2018/03/08	1	27.10	0	0.00	27.25	1	1,401	0.07%
2018/03/01	0	0.00	1	28.30	28.30	-1	1,652	-0.06%
2018/02/27	1	28.55	0	0.00	28.70	1	1,768	0.06%
2018/02/09	1	25.50	0	0.00	26.70	1	1,944	0.05%
2018/02/07	0	0.00	4	28.63	28.25	-4	2,011	-0.20%
2018/02/06	20	28.35	3	29.75	28.25	17	2,017	0.84%
2018/01/19	0	0.00	0.3	31.35	31.30	-0.3	1,992	-0.02%
2018/01/17	1	31.35	0	0.00	31.45	1	2,027	0.05%
2018/01/12	2	32.25	0	0.00	32.00	2	2,077	0.10%
2018/01/09	0	0.00	4	33.23	32.85	-4	2,076	-0.19%
2018/01/08	14	34.51	0	0.00	33.50	14	2,066	0.68%
2018/01/04	6	33.57	0	0.00	33.55	6	1,890	0.32%
2018/01/03	0	0.00	7	32.01	31.90	-7	1,884	-0.37%