廣明 (6188)-凱基-新豐券商分點個股進出

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
107.0
漲跌
▼3.5
漲幅
-3.17%
成交量
14,673張
產業
上櫃電腦及週邊類股
631人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-新豐券商分點個股進出

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

凱基-新豐券商分點個股進出
凱基-新豐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
2024/06/12	9.2	107.52	15	108.50	110.50	-5.9	19,913	-0.03%
2024/06/11	22.9	106.36	18	105.97	107.00	4.9	19,716	0.02%
2024/06/07	4	112.88	12	112.54	112.50	-8	19,485	-0.04%
2024/06/06	26	115.00	16	113.47	112.50	10	19,353	0.05%
2024/06/05	15	117.23	21	115.55	115.00	-6	19,105	-0.03%
2024/06/04	22.3	122.68	9.2	120.10	119.00	13.1	18,798	0.07%
2024/06/03	38	131.12	29	131.76	127.00	9	18,359	0.05%
2024/05/31	30	124.85	27	125.44	125.00	3	17,379	0.02%
2024/05/30	10.2	121.91	37.4	121.62	120.00	-27.2	16,666	-0.16%
2024/05/29	17.1	123.82	104	123.17	124.00	-86.9	16,244	-0.53%	大賣/
2024/05/28	59.2	125.96	26	126.21	123.00	33.2	15,746	0.21%
2024/05/27	36	119.64	23	120.61	124.50	13	14,746	0.09%
2024/05/24	38	113.09	7	114.00	113.50	31	14,002	0.22%
2024/05/23	67.2	111.67	63.1	116.79	111.00	4.1	13,435	0.03%
2024/05/22	81.7	113.00	139.6	113.10	113.00	-57.9	12,362	-0.47%	大賣/
2024/05/21	113.5	108.25	31	101.38	108.50	82.5	11,093	0.74%	大買/
2024/05/20	13.7	99.00	3	99.60	99.70	10.7	10,371	0.10%
2024/05/17	9.3	97.24	4.1	96.69	97.50	5.2	9,970	0.05%
2024/05/16	3	94.27	2	95.90	94.00	1	9,823	0.01%
2024/05/15	5	96.88	4.3	96.10	95.60	0.8	9,714	0.01%
2024/05/14	3.3	95.09	2	94.90	95.30	1.3	9,394	0.01%
2024/05/13	2	92.40	0.1	92.40	91.40	2	9,266	0.02%
2024/05/10	0	0.00	2	93.50	93.70	-2	9,291	-0.02%
2024/05/09	14.1	95.40	4	94.35	94.80	10.1	9,235	0.11%
2024/05/08	22.1	95.58	12	96.58	96.50	10.1	9,140	0.11%
2024/05/07	3	91.90	1	95.20	93.30	2	8,791	0.02%
2024/05/06	4	89.45	4	89.70	88.70	0	8,462	0.00%
2024/05/03	3	88.88	1	88.50	88.10	2	8,431	0.02%
2024/05/02	1	88.60	1	89.70	89.00	0	8,400	0.00%
2024/04/30	2	90.10	0	0.00	90.10	2	8,370	0.02%
2024/04/29	0.2	91.00	1	90.90	91.50	-0.8	8,346	-0.01%
2024/04/26	7.3	94.91	6.1	95.25	92.00	1.2	8,363	0.01%
2024/04/25	14.6	91.33	13.1	91.17	90.20	1.5	8,176	0.02%
2024/04/24	1.1	89.68	1	88.70	92.10	0.1	7,934	0.00%
2024/04/23	0	0.00	1	83.40	83.80	-1	7,694	-0.01%
2024/04/22	0	0.00	1	82.28	81.60	-1	7,640	-0.01%
2024/04/18	2	87.86	25	88.02	87.70	-23	7,524	-0.31%
2024/04/17	0	0.00	8	89.05	88.90	-8	7,504	-0.11%
2024/04/16	8	86.93	1.1	88.15	86.80	7	7,438	0.09%
2024/04/15	19	93.67	35	91.47	91.20	-16	7,347	-0.22%
2024/04/12	7	99.33	2	98.90	97.60	5	7,182	0.07%
2024/04/11	4.1	96.64	2	97.50	97.70	2.1	6,999	0.03%
2024/04/10	3	97.50	1.1	98.94	96.80	2	6,918	0.03%
2024/04/09	21	102.71	10.3	102.80	98.90	10.7	6,777	0.16%
2024/04/08	7	98.70	10	103.15	104.50	-3	6,255	-0.05%
2024/04/03	7	95.63	8	96.20	95.40	-1	5,983	-0.02%
2024/04/02	8.2	98.98	0	0.00	98.40	8.2	6,075	0.13%
2024/04/01	6	98.47	18	100.22	98.40	-12	5,945	-0.20%
2024/03/29	7	99.93	1	99.30	97.10	6	5,736	0.10%
2024/03/28	19	98.98	3.2	98.29	97.90	15.8	5,592	0.28%
2024/03/27	4.1	99.50	0	0.00	98.80	4.1	5,460	0.08%
2024/03/26	2	102.25	6.2	99.82	98.20	-4.2	5,226	-0.08%
2024/03/25	18	105.92	16	104.38	101.00	2	4,925	0.04%
2024/03/22	46	103.61	50.3	103.57	104.00	-4.3	4,324	-0.10%
2024/03/21	63.2	102.08	57.3	101.71	102.50	6	3,903	0.15%
2024/03/20	1	96.00	3.8	96.95	97.00	-2.8	2,840	-0.10%
2024/03/19	1.1	84.15	15.6	83.69	88.20	-14.5	2,761	-0.53%
2024/03/15	0.1	79.16	1	79.00	79.10	-0.9	2,535	-0.04%
2024/03/14	2	79.45	0	0.00	78.80	2	2,526	0.08%
2024/03/13	4	79.38	0	0.00	79.50	4	2,530	0.16%
2024/03/12	1	78.90	0	0.00	79.60	1	2,548	0.04%
2024/03/11	5	78.32	0	0.00	78.30	5	2,610	0.19%
2024/03/08	2.2	79.84	10	79.14	78.00	-7.8	2,601	-0.30%
2024/03/07	0.1	80.00	10	79.80	79.60	-9.9	2,562	-0.39%
2024/03/06	3	82.10	3	81.60	82.20	0	2,505	0.00%
2024/03/05	1	81.70	1	81.80	81.60	0	2,458	0.00%
2024/03/04	1	79.30	0	0.00	78.20	1	2,331	0.04%
2024/03/01	0	0.00	0	78.40	78.10	0	2,317	0.00%
2024/02/29	3	76.60	0	0.00	77.40	3	2,320	0.13%
2024/02/27	10.3	77.15	0	0.00	76.60	10.3	2,315	0.44%
2024/02/26	0.1	78.03	1.2	77.74	77.80	-1.1	2,294	-0.05%
2024/02/23	0.1	79.40	1	80.10	78.50	-1	2,283	-0.04%
2024/02/22	4	78.85	41	78.80	78.80	-37	2,279	-1.62%
2024/02/21	8	78.90	0	0.00	78.80	8	2,299	0.35%
2024/02/20	5	79.26	0	0.00	79.70	5	2,304	0.22%
2024/02/19	8	82.13	3	82.10	80.50	5	2,312	0.22%
2024/02/16	1	79.29	17	77.76	78.70	-16	2,299	-0.70%
2024/02/15	10	79.22	0	0.00	79.10	10	2,281	0.44%
2024/02/05	3	80.97	0	0.00	80.20	3	2,262	0.13%
2024/02/02	3	81.63	2	81.45	81.10	1	2,253	0.04%
2024/02/01	4	79.15	5	79.10	78.90	-1	2,225	-0.04%
2024/01/31	3	79.60	1	79.60	79.90	2	2,343	0.09%
2024/01/30	6	81.12	2	80.70	81.00	4	2,358	0.17%
2024/01/29	3	79.30	0	0.00	79.10	3	2,364	0.13%
2024/01/26	2.1	78.81	0	0.00	79.10	2.1	2,361	0.09%
2024/01/25	1	80.11	0	0.00	80.00	1	2,373	0.04%
2024/01/24	2	81.20	0	0.00	80.50	2	2,373	0.08%
2024/01/23	3	81.10	0	0.00	81.20	3	2,398	0.13%
2024/01/22	36.1	83.53	19.1	82.47	82.40	16.9	2,381	0.71%
2024/01/19	0	0.00	1	81.70	81.60	-1	2,288	-0.04%
2024/01/18	0	77.60	0	78.80	78.40	0	2,198	0.00%
2024/01/17	0	79.00	0	79.00	78.80	0	2,203	0.00%
2024/01/15	1	78.50	0	0.00	79.10	1	2,229	0.04%
2024/01/12	0	0.00	9	79.74	78.60	-9	2,256	-0.40%
2024/01/11	0	0.00	2	78.50	78.80	-2	2,273	-0.09%
2024/01/10	2	76.60	2	76.40	76.50	0	2,322	0.00%
2024/01/09	0	0.00	24	77.37	76.80	-24	2,355	-1.02%
2024/01/08	2	78.30	0	78.50	78.20	2	2,390	0.08%
2024/01/04	3	78.30	0	0.00	78.50	3	2,455	0.12%
2024/01/03	0	79.90	1	80.10	79.50	-1	2,493	-0.04%
2023/12/29	3	82.37	2	82.00	82.00	1	2,511	0.04%
2023/12/28	2.1	80.47	13	84.84	83.10	-10.9	2,484	-0.44%
2023/12/26	0	0.00	0	78.90	78.70	0	2,571	0.00%
2023/12/22	2	79.10	0	0.00	78.90	2	2,657	0.08%
2023/12/21	2	79.70	0	0.00	79.80	2	2,689	0.07%
2023/12/20	0	0.00	6	79.92	80.00	-6	2,715	-0.22%
2023/12/18	1	78.90	0	0.00	78.90	1	2,750	0.04%
2023/12/15	0	0.00	0	79.00	78.30	0	2,807	0.00%
2023/12/14	1	80.00	1	80.20	79.80	0	2,836	0.00%
2023/12/13	1	77.80	0	0.00	77.80	1	2,831	0.04%
2023/12/12	0	0.00	0.2	77.50	76.20	-0.2	2,856	-0.01%
2023/12/07	0	80.00	0	0.00	78.70	0	3,005	0.00%
2023/12/05	0	0.00	0.1	77.60	78.50	-0.1	3,181	0.00%
2023/12/04	1	79.50	0	0.00	78.40	1	3,261	0.03%
2023/12/01	0	79.40	0	0.00	78.80	0	3,328	0.00%
2023/11/29	0	78.60	0	78.50	78.60	0	3,429	0.00%
2023/11/27	0	76.70	0	0.00	76.20	0	3,687	0.00%
2023/11/23	1	77.90	0	0.00	77.60	1	3,875	0.03%
2023/11/21	0.1	80.50	0	79.80	79.00	0	4,124	0.00%
2023/11/20	0.1	78.80	1	78.80	79.50	-1	4,334	-0.02%
2023/11/17	0.1	77.20	0	78.00	77.80	0	4,410	0.00%
2023/11/16	0.4	76.70	0	0.00	77.50	0.4	4,603	0.01%
2023/11/14	1	76.10	0	0.00	76.10	1	4,957	0.02%
2023/11/10	0	0.00	0	75.00	74.20	0	5,581	0.00%
2023/11/08	0.1	76.65	0	0.00	76.70	0.1	6,228	0.00%
2023/11/07	0	73.20	0	0.00	73.10	0	6,402	0.00%
2023/11/06	0	0.00	0	73.70	74.00	0	6,719	0.00%
2023/11/03	0	0.00	1	72.00	71.50	-1	6,925	-0.01%
2023/11/02	1	71.20	0	0.00	71.20	1	7,484	0.01%
2023/11/01	0	69.30	0	69.30	68.80	0	7,940	0.00%
2023/10/30	0	71.55	0	71.30	71.00	0	8,849	0.00%
2023/10/27	0	72.10	0	0.00	71.60	0	9,276	0.00%
2023/10/26	0	0.00	0	72.60	72.10	0	9,812	0.00%
2023/10/25	0	74.10	0	0.00	74.40	0	10,192	0.00%
2023/10/24	0	0.00	1	72.70	73.50	-1	10,865	-0.01%
2023/10/23	0	0.00	1	72.20	71.40	-1	11,665	-0.01%
2023/10/20	0	0.00	1	71.80	71.60	-1	12,450	-0.01%
2023/10/19	5	72.30	2	73.15	73.20	3	13,301	0.02%
2023/10/18	10	73.40	2	72.56	72.30	8	13,747	0.06%
2023/10/17	9	76.61	4	76.95	75.50	5	13,995	0.04%
2023/10/16	0	77.25	1	77.30	77.00	-1	14,446	-0.01%
2023/10/13	1.1	79.19	1.5	79.46	78.60	-0.4	15,300	0.00%
2023/10/11	0.1	81.03	2	82.40	80.40	-1.9	16,135	-0.01%
2023/10/05	2	85.00	0	0.00	83.70	2	17,274	0.01%
2023/10/04	1	83.90	0	0.00	84.10	1	17,509	0.01%
2023/10/03	1	86.50	3	86.60	86.00	-2	17,576	-0.01%
2023/10/02	5.2	87.53	7	88.04	88.10	-1.8	17,706	-0.01%
2023/09/26	1	83.62	0	0.00	81.80	1	18,378	0.01%
2023/09/25	0	0.00	12	82.60	83.00	-12	18,780	-0.06%
2023/09/22	1	79.50	3	81.27	81.90	-2	19,050	-0.01%
2023/09/21	20	80.70	18	80.28	80.10	2	19,115	0.01%
2023/09/20	15.1	82.03	15	83.67	81.80	0.1	19,381	0.00%
2023/09/19	6	81.57	0	0.00	81.40	6	19,879	0.03%
2023/09/18	17	82.95	1.1	83.31	82.40	16	20,145	0.08%
2023/09/15	5.5	84.84	5	84.44	84.90	0.5	20,188	0.00%
2023/09/14	5	84.80	11	85.69	84.90	-6	20,204	-0.03%
2023/09/13	9	85.03	8	83.16	83.70	1	20,200	0.01%
2023/09/12	14.1	85.00	12	85.21	85.00	2.1	20,271	0.01%
2023/09/11	14	85.07	11.1	85.09	84.20	2.9	20,356	0.01%
2023/09/08	1.5	88.60	10	88.59	87.70	-8.5	20,321	-0.04%
2023/09/07	13.1	90.96	2	91.45	90.10	11.1	20,259	0.05%
2023/09/06	3.2	92.65	5	91.14	91.20	-1.9	20,282	-0.01%
2023/09/05	0	0.00	13.6	92.57	91.80	-13.6	20,369	-0.07%
2023/09/04	1	95.00	2	94.00	93.10	-1	20,553	0.00%
2023/09/01	5.5	96.00	2.5	95.86	94.50	3	20,677	0.01%
2023/08/31	2.5	93.94	11	92.19	98.20	-8.5	20,691	-0.04%
2023/08/30	1	94.10	1	96.50	93.80	0	20,605	0.00%
2023/08/29	0	0.00	1	94.50	95.30	-1	20,782	0.00%
2023/08/28	2	96.55	0	0.00	95.30	2	21,316	0.01%
2023/08/25	8.1	98.76	1.1	98.64	98.80	7	21,483	0.03%
2023/08/24	1	103.00	1	104.00	101.50	0	21,824	0.00%
2023/08/23	1	103.50	0	0.00	104.00	1	21,785	0.00%
2023/08/22	5	108.30	12	106.42	104.00	-7	21,705	-0.03%
2023/08/21	3	104.83	2	104.50	105.00	1	21,539	0.00%
2023/08/18	6.1	108.10	3	103.83	103.00	3.1	21,420	0.01%
2023/08/17	4.8	106.48	9	108.11	109.50	-4.2	21,153	-0.02%
2023/08/16	8.4	104.40	10	103.84	106.50	-1.7	20,815	-0.01%
2023/08/15	8	103.63	8	103.69	102.00	0	20,556	0.00%
2023/08/14	15	100.93	14	101.09	99.90	1	20,299	0.01%
2023/08/11	19.3	100.20	9	100.51	99.10	10.3	19,881	0.05%
2023/08/10	4	98.79	10.6	98.90	97.50	-6.5	19,595	-0.03%
2023/08/09	1	109.00	2	106.00	104.50	-1	19,261	-0.01%
2023/08/08	33	111.38	19	108.50	109.50	14	19,042	0.07%
2023/08/07	12.9	105.39	13	109.65	112.50	-0.1	18,504	0.00%
2023/08/04	9.5	103.67	7	103.57	102.50	2.5	18,029	0.01%
2023/08/02	9	100.90	11	101.81	99.70	-2	17,690	-0.01%
2023/08/01	7	102.59	13	102.96	102.50	-6	17,099	-0.03%
2023/07/31	57.2	117.63	41	115.38	107.50	16.2	16,670	0.10%
2023/07/28	15.3	115.45	11	115.73	119.00	4.3	16,120	0.03%
2023/07/27	11.3	120.66	13	120.42	115.00	-1.7	15,729	-0.01%
2023/07/26	99.2	119.02	63	115.06	117.50	36.2	15,062	0.24%
2023/07/25	17.2	118.66	26	116.92	121.50	-8.8	14,243	-0.06%
2023/07/24	39	108.94	21	109.79	110.50	18	13,443	0.13%
2023/07/21	34	94.60	33	99.58	100.50	1	12,590	0.01%
2023/07/20	9.1	95.17	4	95.83	95.00	5.1	12,146	0.04%
2023/07/19	25.1	98.61	23	97.15	93.40	2.1	11,865	0.02%
2023/07/18	23.6	104.19	18	102.36	98.80	5.6	11,506	0.05%
2023/07/17	8	98.88	14	100.73	103.50	-6	10,634	-0.06%
2023/07/14	17	91.02	7	91.93	94.20	10	10,327	0.10%
2023/07/13	18.1	88.12	38	88.68	85.70	-20	9,791	-0.20%
2023/07/12	7	84.09	34.5	84.56	84.50	-27.5	9,092	-0.30%
2023/07/11	11.1	81.05	4	82.38	81.20	7.1	8,627	0.08%
2023/07/10	1	79.10	1	78.40	78.10	0	8,402	0.00%
2023/07/07	5.2	80.29	1	80.90	79.00	4.2	8,428	0.05%
2023/07/06	6.2	80.32	9	80.77	81.10	-2.9	8,249	-0.03%
2023/07/05	8.1	81.10	11.1	80.52	80.60	-3	8,067	-0.04%
2023/07/04	3.4	81.39	4	83.35	83.50	-0.6	7,834	-0.01%
2023/07/03	8	78.53	6.6	79.97	79.40	1.4	7,335	0.02%
2023/06/30	8.1	74.40	17	74.24	74.20	-8.9	6,909	-0.13%
2023/06/29	4	70.50	1	70.30	71.30	3	6,632	0.05%
2023/06/28	14.1	73.39	2	70.60	70.60	12.1	6,543	0.19%
2023/06/27	31.1	73.97	8	72.05	70.00	23.1	6,297	0.37%
2023/06/26	4	72.35	1	76.50	77.30	3	5,795	0.05%
2023/06/21	1	70.30	11	69.28	70.30	-10	5,549	-0.18%
2023/06/20	10	67.50	0	0.00	67.60	10	5,525	0.18%
2023/06/19	1	69.40	4	69.23	68.70	-3	5,554	-0.05%
2023/06/16	2	69.90	1.1	69.69	70.20	0.9	5,611	0.02%
2023/06/15	5	70.80	6	70.93	70.60	-1	5,533	-0.02%
2023/06/14	2	69.00	5	69.74	68.80	-3	5,405	-0.06%
2023/06/13	23	68.93	22	68.40	68.40	1	5,364	0.02%
2023/06/12	3	68.87	1	66.80	67.60	2	5,308	0.04%
2023/06/09	3.1	67.35	3	67.93	67.60	0.1	5,233	0.00%
2023/06/08	8	66.96	1	68.30	65.40	7	5,131	0.14%
2023/06/07	11.1	71.01	2	72.00	72.70	9.1	4,958	0.18%
2023/06/06	1	69.50	7	71.56	70.70	-6	4,808	-0.12%
2023/06/05	8	71.90	4.1	72.24	71.20	4	4,753	0.08%
2023/06/02	3	71.70	2	71.75	71.70	1	4,701	0.02%
2023/06/01	5	70.94	4.1	70.46	71.60	1	4,505	0.02%
2023/05/31	2	67.00	9	70.00	70.00	-7	3,946	-0.18%
2023/05/30	12.1	63.97	0	0.00	63.70	12.1	3,706	0.33%
2023/05/29	0	62.20	13	59.65	62.40	-13	3,288	-0.39%
2023/05/25	0	0.00	2	57.60	57.10	-2	3,166	-0.06%
2023/05/24	2	56.30	0	0.00	56.10	2	3,175	0.06%
2023/05/16	0	0.00	3	53.90	54.40	-3	3,195	-0.09%
2023/05/11	0	0.00	8	52.09	51.50	-8	3,284	-0.24%
2023/05/08	1	54.70	0	0.00	54.30	1	3,422	0.03%
2023/05/03	0	0.00	1	54.50	54.40	-1	3,471	-0.03%
2023/05/02	1	55.20	0	0.00	55.00	1	3,518	0.03%
2023/04/27	3	53.80	0	0.00	53.50	3	3,525	0.09%
2023/04/25	1	54.50	1	53.60	53.80	0	3,546	0.00%
2023/04/24	6	54.18	0	0.00	54.60	6	3,568	0.17%
2023/04/21	4	54.23	12	55.28	52.80	-8	3,566	-0.22%
2023/04/20	8	58.60	20	57.74	57.20	-12	3,431	-0.35%
2023/04/19	23	59.75	0	0.00	59.00	23	3,396	0.68%
2023/04/17	2	57.65	0	0.00	57.60	2	3,326	0.06%
2023/04/14	0	0.00	1	57.40	57.40	-1	3,303	-0.03%
2023/04/13	0	0.00	52	58.50	58.90	-52	3,246	-1.60%
2023/04/12	8	59.96	0	0.00	59.30	8	3,205	0.25%
2023/03/31	0	0.00	1.1	58.18	57.90	-1.1	2,974	-0.04%
2023/03/30	0	0.00	1	58.10	57.70	-1	2,953	-0.03%
2023/03/28	1	56.80	7	57.21	57.40	-6	2,912	-0.21%
2023/03/23	1	57.60	2	57.65	57.20	-1	2,719	-0.04%
2023/03/22	3	56.13	1	57.20	57.60	2	2,662	0.08%
2023/03/21	25	56.82	3.4	55.79	55.70	21.6	2,579	0.84%
2023/03/20	31	54.40	2	54.10	54.20	29	2,461	1.18%
2023/03/16	0	0.00	1	52.10	52.00	-1	2,357	-0.04%
2023/03/13	0.4	52.00	19	51.88	53.30	-18.6	2,237	-0.83%
2023/03/10	0	0.00	3	53.40	52.70	-3	2,168	-0.14%
2023/03/09	0	0.00	1	53.50	53.90	-1	2,101	-0.05%
2023/03/08	2	53.55	1	54.40	53.50	1	2,067	0.05%
2023/03/07	1	53.40	1	53.40	53.50	0	2,023	0.00%
2023/03/06	4	53.80	0	0.00	53.90	4	1,952	0.20%
2023/03/03	1	51.20	1	51.80	52.50	0	1,877	0.00%
2023/03/02	1	51.20	1	50.80	51.20	0	1,785	0.00%
2023/03/01	0	50.60	4	50.45	50.60	-4	1,728	-0.23%
2023/02/24	2	48.70	0	0.00	48.85	2	1,640	0.12%
2023/02/23	2	49.90	2	49.45	50.00	0	1,577	0.00%
2023/02/22	2	48.40	0	0.00	49.50	2	1,512	0.13%
2023/02/20	2	48.18	1	48.20	48.05	1	1,440	0.07%
2023/02/14	2	48.15	0	0.00	47.85	2	1,329	0.15%
2023/02/10	5	47.85	6	46.80	47.00	-1	1,293	-0.08%
2023/02/09	1	47.25	0	0.00	47.30	1	1,228	0.08%
2023/02/08	1	47.35	0	0.00	46.70	1	1,176	0.09%
2023/02/07	3	45.90	0	0.00	46.15	3	1,104	0.27%
2023/02/06	0	0.00	6	45.49	46.15	-6	1,077	-0.56%
2023/02/02	4	44.70	0	0.00	44.75	4	948	0.42%
2023/02/01	1	44.75	1	44.90	44.75	0	918	0.00%
2023/01/13	0	0.00	4	43.39	42.85	-4	781	-0.51%
2023/01/12	3	42.60	0	0.00	42.70	3	744	0.40%
2022/12/29	0.1	39.75	0	0.00	39.90	0.1	739	0.01%
2022/12/27	0	0.00	1	40.75	40.85	-1	751	-0.13%
2022/12/20	2	40.30	0	0.00	40.00	2	795	0.25%
2022/12/19	0	0.00	0.1	41.10	41.20	-0.1	804	-0.01%
2022/12/16	3	41.50	0	0.00	41.55	3	834	0.36%
2022/12/15	12	42.19	0	0.00	41.95	12	835	1.44%
2022/12/14	0.1	41.85	1	41.85	41.85	-0.9	824	-0.11%
2022/12/09	0	0.00	6	41.25	41.05	-6	816	-0.73%
2022/12/06	0.1	41.20	1	41.10	40.75	-0.9	823	-0.11%
2022/12/05	0	0.00	2	42.10	41.50	-2	818	-0.24%
2022/12/02	0	0.00	2.1	41.45	41.45	-2.1	819	-0.26%
2022/11/15	0	0.00	2	39.85	39.95	-2	1,346	-0.15%
2022/11/14	0.1	40.00	0	0.00	39.95	0.1	1,376	0.00%
2022/11/11	0.1	39.75	0.1	40.00	39.55	-0.1	1,379	0.00%
2022/11/10	1	39.85	0	0.00	40.00	1	1,384	0.07%
2022/11/03	0	38.90	0	0.00	38.80	0	1,402	0.00%
2022/11/02	2	38.85	0	0.00	38.70	2	1,459	0.14%
2022/10/27	1	37.55	0	0.00	37.75	1	1,601	0.06%
2022/10/07	0.1	38.85	0	0.00	38.80	0.1	1,973	0.01%
2022/09/28	2	37.55	0	0.00	37.25	2	2,383	0.08%
2022/09/27	1	38.40	2	38.40	38.90	-1	2,368	-0.04%
2022/09/26	1.2	38.78	0.1	38.60	38.05	1.1	2,367	0.04%
2022/09/21	3	41.35	0	0.00	41.05	3	2,323	0.13%
2022/09/12	2	41.68	0	0.00	41.50	2	2,300	0.09%
2022/09/06	0.4	41.80	0	0.00	40.85	0.4	2,276	0.02%
2022/09/05	0.1	42.75	2	42.85	42.50	-1.9	2,230	-0.09%
2022/09/01	0	0.00	0.1	43.75	43.75	-0.1	2,148	0.00%
2022/08/31	2	44.20	0.1	44.70	44.30	1.9	2,105	0.09%
2022/08/30	1	44.45	1	44.55	44.65	0	2,008	0.00%
2022/08/29	0.1	42.20	0	0.00	42.20	0.1	1,887	0.00%
2022/08/25	0	0.00	1	41.85	41.75	-1	1,827	-0.05%
2022/08/17	0	0.00	10	41.55	41.70	-10	1,706	-0.59%
2022/08/15	10	41.30	0	0.00	41.25	10	1,684	0.59%
2022/08/09	0	0.00	0.1	41.40	40.90	-0.1	1,640	-0.01%
2022/08/08	0	0.00	0	42.50	42.45	0	1,584	0.00%
2022/08/05	1.1	42.23	1	41.95	42.95	0.1	1,562	0.01%
2022/08/03	2	41.25	5	41.22	41.30	-3	1,489	-0.20%
2022/08/02	3.2	41.90	0	0.00	41.85	3.2	1,464	0.22%
2022/08/01	0	0.00	0.1	41.50	41.50	-0.1	1,415	-0.01%
2022/07/29	0.1	40.90	0.1	41.20	41.05	0	1,405	0.00%
2022/07/26	1	40.10	0	0.00	40.95	1	1,344	0.07%
2022/07/25	0.1	40.50	0.1	40.90	40.60	0	1,321	0.00%
2022/07/22	0	42.35	0	0.00	42.25	0	1,275	0.00%
2022/07/20	0.1	42.00	0	0.00	41.60	0.1	1,229	0.01%
2022/07/19	0	0.00	1.1	42.19	42.30	-1.1	1,197	-0.09%
2022/07/14	0	0.00	1	40.85	41.20	-1	1,117	-0.09%
2022/07/13	0	0.00	2	40.50	40.40	-2	1,081	-0.18%
2022/07/08	0.1	41.20	1	41.20	40.75	-0.9	1,023	-0.09%
2022/06/24	0.2	37.65	0	0.00	37.60	0.2	818	0.02%
2022/06/23	1	37.30	0	0.00	37.30	1	837	0.12%
2022/06/17	1	38.10	0	0.00	38.20	1	984	0.10%
2022/06/09	1	39.55	0	0.00	39.85	1	1,067	0.09%
2022/06/01	2	39.48	0	0.00	39.55	2	1,154	0.17%
2022/05/26	2	38.60	0	0.00	38.30	2	1,203	0.17%
2022/05/19	0.1	38.20	0	0.00	38.05	0.1	1,325	0.01%
2022/04/28	0.1	39.75	0	0.00	39.70	0.1	1,582	0.01%
2022/04/27	0.1	39.30	0	0.00	39.45	0.1	1,601	0.01%
2022/04/25	0.1	40.40	0	0.00	40.40	0.1	1,604	0.01%
2022/04/13	1	41.00	0	0.00	40.95	1	1,855	0.05%
2022/03/25	0	0.00	1	44.55	44.60	-1	2,776	-0.04%
2022/03/24	1	43.65	0	0.00	44.90	1	2,830	0.04%
2022/03/15	1.2	41.86	0	0.00	42.25	1.2	3,540	0.03%
2022/03/04	0	0.00	3	45.30	45.10	-3	3,959	-0.08%
2022/02/21	3	47.10	0	0.00	47.00	3	3,930	0.08%
2022/02/15	5	46.75	0	0.00	46.70	5	3,983	0.13%
2022/02/14	2	46.35	1	45.95	46.35	1	4,029	0.03%
2022/02/11	1	46.65	1	46.65	46.75	0	4,052	0.00%
2022/02/10	1.3	46.52	1	46.25	46.80	0.3	4,072	0.01%
2022/02/08	1	45.85	0	0.00	45.85	1	4,115	0.02%
2022/02/07	1	44.80	1	45.30	45.50	0	4,121	0.00%
2022/01/26	0.2	44.25	0	0.00	44.15	0.2	4,122	0.00%
2022/01/19	2	45.15	0	0.00	45.10	2	4,147	0.05%
2022/01/11	0	0.00	3	44.40	44.65	-3	4,126	-0.07%
2022/01/04	0	0.00	3	47.20	47.25	-3	3,879	-0.08%
2022/01/03	3	48.05	1	47.90	47.30	2	3,834	0.05%
2021/12/29	0	0.00	3	49.02	48.85	-3	3,661	-0.08%
2021/12/28	0	0.00	4	49.18	49.40	-4	3,606	-0.11%
2021/12/27	2	49.75	2	48.83	49.10	0	3,453	0.00%
2021/12/24	0	0.00	3	46.28	46.45	-3	3,066	-0.10%
2021/12/23	0	0.00	8	46.40	46.35	-8	3,029	-0.26%
2021/12/22	0	0.00	2	46.00	45.80	-2	2,974	-0.07%
2021/12/21	1	45.80	0	0.00	46.05	1	2,936	0.03%
2021/12/20	1	46.75	0	0.00	45.85	1	2,898	0.03%
2021/12/17	0	0.00	6	44.92	45.00	-6	2,803	-0.21%
2021/12/16	1	46.05	0	0.00	45.90	1	2,713	0.04%
2021/12/15	6	46.03	1	46.30	46.20	5	2,596	0.19%
2021/12/14	0	0.00	1	44.95	45.95	-1	2,332	-0.04%
2021/12/13	2	44.65	1	44.65	44.80	1	2,210	0.05%
2021/12/10	3	44.55	0	0.00	45.00	3	2,094	0.14%
2021/12/08	0	0.00	5	43.12	42.80	-5	1,882	-0.27%
2021/12/07	1	43.00	0	0.00	43.15	1	1,834	0.05%
2021/12/06	3	43.85	1.2	43.13	43.50	1.8	1,775	0.10%
2021/11/30	1	39.35	0	0.00	39.55	1	1,439	0.07%
2021/11/26	0.1	39.35	0	0.00	39.15	0.1	1,346	0.01%
2021/11/25	0	40.00	0	0.00	39.95	0	1,326	0.00%
2021/11/24	1	39.75	0	0.00	39.90	1	1,319	0.08%
2021/11/22	3	40.43	4.3	40.45	40.40	-1.3	1,302	-0.10%
2021/11/19	0	0.00	2.1	40.04	39.80	-2.1	1,282	-0.17%
2021/11/18	2	39.88	0	0.00	39.60	2	1,248	0.16%
2021/11/16	4	40.00	2	39.50	39.50	2	1,225	0.16%
2021/11/11	1	40.15	0	0.00	41.15	1	1,117	0.09%
2021/11/10	1	39.65	0	0.00	39.25	1	1,050	0.10%
2021/11/05	1	39.90	0	0.00	40.80	1	933	0.11%
2021/10/28	2	39.18	0	0.00	38.85	2	769	0.26%
2021/10/27	0	0.00	1	39.35	39.30	-1	741	-0.13%
2021/10/18	0	37.00	0	0.00	37.00	0	651	0.00%
2021/10/14	0.2	36.90	0	0.00	36.95	0.2	670	0.02%
2021/09/30	0.2	36.25	0	0.00	36.35	0.2	837	0.02%
2021/09/29	0.2	36.05	0	0.00	35.90	0.2	863	0.02%
2021/08/23	0	0.00	1	36.10	36.10	-1	1,539	-0.06%
2021/08/20	0.2	35.40	0	0.00	35.30	0.2	1,564	0.01%
2021/08/19	0.2	35.80	0	0.00	35.65	0.2	1,573	0.01%
2021/08/18	1	36.10	0	0.00	36.10	1	1,585	0.06%
2021/07/29	0	0.00	3	37.77	37.85	-3	2,470	-0.12%
2021/07/28	0.2	37.65	0	0.00	37.70	0.2	2,546	0.01%
2021/07/27	0.2	38.60	1	38.45	38.60	-0.9	2,760	-0.03%
2021/07/23	0.2	38.46	0	0.00	38.60	0.2	3,458	0.01%
2021/07/15	2.1	38.50	0	0.00	38.45	2.1	5,114	0.04%
2021/07/09	3	38.07	0.2	38.35	38.15	2.8	5,188	0.05%
2021/07/08	0.2	38.63	0	0.00	38.30	0.2	5,300	0.00%
2021/06/24	0	0.00	1.1	40.40	40.35	-1.1	6,661	-0.02%
2021/06/22	0.1	39.60	0	0.00	39.60	0.1	6,746	0.00%
2021/06/21	0.1	39.90	0	0.00	39.80	0.1	6,742	0.00%
2021/06/09	0	39.74	0	0.00	39.50	0	6,842	0.00%
2021/06/07	0	0.00	5	39.40	40.30	-5	6,854	-0.07%
2021/06/02	5	42.00	1	42.40	41.50	4	6,834	0.06%
2021/05/27	0	0.00	1	40.10	40.00	-1	6,728	-0.01%
2021/05/19	0	0.00	2	39.00	39.15	-2	7,246	-0.03%
2021/05/18	2	38.00	1	39.00	39.35	1	7,226	0.01%
2021/05/17	1	36.80	1	38.35	36.00	0	7,207	0.00%
2021/05/14	0	0.00	2	38.90	38.50	-2	7,172	-0.03%
2021/05/12	6	38.68	5	38.51	38.80	1	7,061	0.01%
2021/05/11	3	41.98	16	42.33	41.50	-13	6,932	-0.19%
2021/05/07	0	0.00	1	46.40	46.15	-1	6,793	-0.01%
2021/05/06	4	44.88	0	0.00	45.45	4	6,772	0.06%
2021/05/05	1	47.75	2	46.78	45.85	-1	6,641	-0.02%
2021/05/04	4	47.55	5.5	46.62	46.90	-1.5	6,655	-0.02%
2021/05/03	7	52.53	12	51.46	50.60	-5	6,480	-0.08%
2021/04/29	15	54.47	9	53.49	54.00	6	6,268	0.10%
2021/04/28	8	51.44	17	51.73	51.50	-9	5,914	-0.15%
2021/04/27	36.6	52.13	28	51.81	52.90	8.6	5,973	0.14%
2021/04/26	4	49.63	1	50.00	51.30	3	5,286	0.06%
2021/04/23	3	46.97	1	46.30	46.70	2	5,025	0.04%
2021/04/22	3	48.83	3	47.90	47.40	0	4,985	0.00%
2021/04/21	2	46.88	2	48.38	48.10	0	4,755	0.00%
2021/04/19	3	44.75	0	0.00	45.00	3	4,541	0.07%
2021/04/14	3	44.80	2	44.50	44.60	1	4,524	0.02%
2021/04/13	4	47.10	3	46.92	45.70	1	4,463	0.02%
2021/04/12	3.2	48.06	1	47.15	47.85	2.2	4,439	0.05%
2021/04/09	44	48.68	35	47.07	47.00	9	4,321	0.21%
2021/04/08	2	46.03	44	45.76	47.95	-42	3,936	-1.07%
2021/04/07	2.1	43.23	4	42.15	43.60	-1.9	3,677	-0.05%
2021/04/06	8	42.75	0	0.00	42.60	8	3,617	0.22%
2021/04/01	35.2	44.71	4	44.41	43.00	31.2	3,565	0.87%
2021/03/31	1	42.40	2	41.55	42.60	-1	3,299	-0.03%
2021/03/30	0	0.00	1	41.65	41.90	-1	3,258	-0.03%
2021/03/26	3.5	40.72	0	0.00	40.95	3.5	3,408	0.10%
2021/03/25	5	41.20	8	40.78	40.65	-3	3,407	-0.09%
2021/03/24	0	40.65	0	0.00	39.90	0	3,341	0.00%
2021/03/19	1.5	40.75	6	39.98	40.75	-4.5	3,311	-0.14%
2021/03/17	3	40.10	3	40.50	40.15	0	3,410	0.00%
2021/03/15	1	39.85	0	0.00	39.60	1	3,779	0.03%
2021/03/11	0	0.00	1	39.05	39.20	-1	3,802	-0.03%
2021/03/09	1	39.10	0	0.00	38.85	1	3,828	0.03%
2021/03/08	1	38.90	0	0.00	39.10	1	3,831	0.03%
2021/03/05	3	38.60	0	0.00	38.50	3	3,848	0.08%
2021/02/24	1	41.90	0	0.00	40.65	1	3,851	0.03%
2021/02/22	1	39.50	0	0.00	39.55	1	3,669	0.03%
2021/02/19	0.2	39.40	0	0.00	39.40	0.2	3,735	0.00%
2021/01/29	0.1	38.70	0	0.00	38.35	0.1	4,041	0.00%
2021/01/28	0	0.00	5	40.00	39.05	-5	4,029	-0.12%
2021/01/27	0.2	39.75	0	0.00	39.75	0.2	3,981	0.00%
2021/01/26	1.2	39.65	8	40.16	39.40	-6.8	3,960	-0.17%
2021/01/25	0	0.00	3	39.05	39.30	-3	3,879	-0.08%
2021/01/22	0.2	39.85	0	0.00	39.85	0.2	3,840	0.01%
2021/01/21	0.2	39.90	0	0.00	39.95	0.2	3,807	0.01%
2021/01/20	3.2	39.86	0.1	39.80	39.00	3.1	3,713	0.08%
2021/01/19	0.2	38.80	3.1	38.66	39.00	-2.9	3,502	-0.08%
2021/01/15	8	37.68	0	39.00	37.60	8	3,453	0.23%
2021/01/14	0	0.00	0.1	38.50	38.25	-0.1	3,435	0.00%
2021/01/12	0	0.00	5	37.60	37.60	-5	3,429	-0.15%
2021/01/11	0	0.00	0	39.20	38.05	0	3,405	0.00%
2021/01/08	10.1	38.45	0	0.00	38.65	10.1	3,397	0.30%
2021/01/07	0.3	39.35	0	0.00	39.35	0.3	3,387	0.01%
2021/01/05	0.4	39.80	55.2	39.19	39.95	-54.8	3,387	-1.62%
2021/01/04	0	0.00	10	38.45	38.45	-10	3,346	-0.30%
2020/12/31	0.2	38.90	0	0.00	38.90	0.2	3,376	0.01%
2020/12/30	1	39.00	30	39.03	38.90	-29	3,372	-0.86%
2020/12/28	0.4	39.20	0	0.00	39.40	0.4	3,369	0.01%
2020/12/25	0.3	39.10	0	0.00	39.10	0.3	3,359	0.01%
2020/12/24	4	39.45	0	0.00	38.85	4	3,353	0.12%
2020/12/23	2	38.70	3	38.98	39.05	-1	3,336	-0.03%
2020/12/22	14	39.86	3.1	39.97	37.60	10.9	3,260	0.33%
2020/12/18	17	39.11	1	39.10	38.90	16	3,096	0.52%
2020/12/15	0	0.00	0.1	40.50	39.00	-0.1	3,211	0.00%
2020/12/14	0	0.00	3	40.01	40.20	-3	3,235	-0.09%
2020/12/11	61	40.60	0	0.00	39.70	61	3,239	1.88%
2020/12/10	52	40.99	50	41.25	41.50	2	3,150	0.06%
2020/12/09	0.2	40.20	1	39.50	40.25	-0.8	2,888	-0.03%
2020/12/08	0	0.00	5	38.25	37.95	-5	2,914	-0.17%
2020/12/07	0	0.00	12	39.03	38.25	-12	2,954	-0.41%
2020/12/03	0	0.00	20	38.65	38.55	-20	3,028	-0.66%
2020/12/01	0.2	38.55	3	38.90	38.80	-2.8	3,166	-0.09%
2020/11/27	0.3	38.75	0	0.00	38.75	0.3	3,330	0.01%
2020/11/25	0	0.00	1	39.00	38.50	-1	3,684	-0.03%
2020/11/23	1	39.65	3	39.13	38.80	-2	3,884	-0.05%
2020/11/20	2	39.88	2	39.73	39.45	0	4,026	0.00%
2020/11/18	3	37.83	3	37.92	38.00	0	4,841	0.00%
2020/11/17	3	36.73	1	36.00	36.10	2	5,086	0.04%
2020/11/16	1	37.70	0	0.00	37.65	1	5,514	0.02%
2020/11/13	0.3	38.10	0	0.00	38.00	0.3	5,769	0.00%
2020/11/12	16.2	38.56	13	38.53	38.20	3.2	5,849	0.05%
2020/11/10	0	0.00	2	37.50	37.20	-2	5,700	-0.04%
2020/11/06	0	0.00	1	36.95	36.65	-1	5,700	-0.02%
2020/11/05	0.2	37.00	1	37.05	37.00	-0.8	5,730	-0.01%
2020/11/02	0.2	35.60	0	0.00	35.30	0.2	5,817	0.00%
2020/10/30	0.2	36.20	2	36.20	36.05	-1.8	5,884	-0.03%
2020/10/27	0.3	36.75	0	0.00	36.85	0.3	6,255	0.00%
2020/10/23	0.3	37.00	0	0.00	36.95	0.3	6,297	0.00%
2020/10/21	0	0.00	2	36.95	36.70	-2	6,370	-0.03%
2020/10/19	1	36.55	0.3	36.75	36.60	0.8	6,402	0.01%
2020/10/16	1	36.20	0	0.00	36.00	1	6,449	0.02%
2020/10/15	19	36.70	0	0.00	36.70	19	6,454	0.29%
2020/10/14	0	0.00	2	38.00	37.75	-2	6,469	-0.03%
2020/10/13	0.3	38.00	0	0.00	38.00	0.3	6,484	0.00%
2020/10/12	1	36.65	0	0.00	36.45	1	6,496	0.02%
2020/10/08	3	37.53	0	0.00	37.00	3	6,540	0.05%
2020/10/06	0	0.00	0.7	36.80	36.65	-0.7	6,614	-0.01%
2020/10/05	0.1	37.20	1	37.00	37.00	-0.9	6,697	-0.01%
2020/09/30	0.2	37.00	0	0.00	37.00	0.2	6,836	0.00%
2020/09/29	0.2	36.30	0	0.00	36.15	0.2	6,882	0.00%
2020/09/28	0.3	36.30	0	0.00	36.15	0.3	6,934	0.00%
2020/09/24	3	36.78	0	0.00	36.50	3	7,014	0.04%
2020/09/23	0	0.00	2	37.90	37.45	-2	7,053	-0.03%
2020/09/21	3	38.17	0	0.00	37.95	3	7,059	0.04%
2020/09/16	0	0.00	1	39.35	39.00	-1	7,713	-0.01%
2020/09/11	0	0.00	1.4	39.84	39.30	-1.4	7,851	-0.02%
2020/09/10	1	40.25	10	40.80	40.45	-9	7,835	-0.11%
2020/09/09	1	40.25	1	39.70	40.00	0	8,010	0.00%
2020/09/08	0.2	40.95	2	40.05	40.95	-1.8	8,363	-0.02%
2020/09/07	2	41.20	0	0.00	40.00	2	8,563	0.02%
2020/09/04	3	42.00	3	41.47	41.60	0	9,341	0.00%
2020/09/03	0	0.00	0.2	41.65	41.65	-0.2	9,317	0.00%
2020/09/02	0.2	43.00	2	42.98	43.00	-1.8	9,204	-0.02%
2020/09/01	0	0.00	1	42.85	42.45	-1	9,089	-0.01%
2020/08/31	3.2	42.71	4	43.33	43.90	-0.8	8,929	-0.01%
2020/08/28	1	42.00	1	41.20	41.00	0	8,733	0.00%
2020/08/27	1	43.00	3	43.00	42.80	-2	8,647	-0.02%
2020/08/26	1	42.50	1	43.20	43.50	0	8,502	0.00%
2020/08/25	17	42.61	19.8	42.44	43.10	-2.8	8,357	-0.03%
2020/08/24	13	40.79	13	42.55	42.95	0	7,871	0.00%
2020/08/21	1	38.25	9	37.98	39.05	-8	7,301	-0.11%
2020/08/20	11.2	36.72	3	37.07	35.50	8.2	6,979	0.12%
2020/08/19	7.2	35.88	1	36.30	36.05	6.2	6,532	0.09%
2020/08/18	0	0.00	4	35.11	34.65	-4	6,278	-0.06%
2020/08/17	2	33.20	0	0.00	33.45	2	6,175	0.03%
2020/08/14	0	0.00	12	33.20	33.20	-12	6,181	-0.19%
2020/08/10	0.2	34.60	0	0.00	34.60	0.2	6,221	0.00%
2020/08/07	0.3	34.75	0	0.00	34.70	0.3	6,292	0.00%
2020/08/05	0.3	35.45	4	35.20	35.30	-3.8	6,262	-0.06%
2020/08/04	0.3	35.90	0	0.00	35.85	0.3	6,249	0.00%
2020/08/03	0	0.00	6	36.00	36.00	-6	6,015	-0.10%
2020/07/28	0	0.00	61	30.41	30.20	-61	6,121	-1.00%
2020/07/27	43.2	32.12	0	0.00	31.50	43.2	6,178	0.70%
2020/07/23	0.1	33.90	0	0.00	33.90	0.1	6,700	0.00%
2020/07/22	0	0.00	4	34.00	34.05	-4	6,698	-0.06%
2020/07/21	3.2	33.17	2	33.50	33.20	1.2	6,661	0.02%
2020/07/20	22	32.23	2	32.70	32.30	20	6,638	0.30%
2020/07/17	2	32.40	2	32.20	32.20	0	6,611	0.00%
2020/07/16	0	33.60	4	33.79	33.45	-4	6,587	-0.06%
2020/07/15	0	0.00	3	35.50	35.35	-3	6,546	-0.05%
2020/07/14	0.2	35.80	3	36.35	35.85	-2.8	6,506	-0.04%
2020/07/13	2.3	35.79	1	35.70	35.75	1.3	6,478	0.02%
2020/07/10	2	35.00	110	34.73	34.70	-108	6,414	-1.68%	大賣/鉅額交易
2020/07/09	1.2	35.47	9	35.98	35.65	-7.8	6,335	-0.12%
2020/07/08	2.2	34.80	0	0.00	34.75	2.2	6,228	0.04%
2020/07/07	0.2	34.55	6	35.03	34.55	-5.8	6,208	-0.09%
2020/07/06	112.2	34.81	5	34.65	34.90	107.2	6,274	1.71%	大買/鉅額交易
2020/07/03	0.2	34.50	1	34.25	34.50	-0.8	6,281	-0.01%
2020/07/02	0.2	34.10	0	0.00	34.15	0.2	6,238	0.00%
2020/07/01	0.2	33.75	2	33.80	33.75	-1.8	6,197	-0.03%
2020/06/30	9	34.04	0	0.00	33.95	9	6,164	0.15%
2020/06/29	0.2	33.75	1	32.65	33.75	-0.8	6,150	-0.01%
2020/06/24	8	33.63	3	33.53	33.60	5	6,046	0.08%
2020/06/23	33	34.84	21	34.79	34.50	12	5,946	0.20%
2020/06/22	0	0.00	1	33.70	33.70	-1	5,400	-0.02%
2020/06/18	4	26.93	4	26.88	27.90	0	5,373	0.00%
2020/06/17	8	26.06	3	26.02	26.25	5	5,211	0.10%
2020/06/16	17	25.37	6	25.23	25.60	11	5,102	0.22%
2020/06/15	8	24.03	49	24.58	24.00	-41	4,913	-0.83%
2020/06/12	5	26.39	4	26.29	26.30	1	4,498	0.02%
2020/06/11	20	27.31	9	27.11	27.30	11	4,282	0.26%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/01	0	0.00	2	35.90	35.85	-2	3,489	-0.06%
2020/05/27	2	35.08	0	0.00	35.05	2	3,406	0.06%
2020/05/26	4	35.99	1	36.45	35.45	3	3,419	0.09%
2020/05/22	0	0.00	1	34.60	34.15	-1	3,306	-0.03%
2020/05/21	1	35.20	0	0.00	34.95	1	3,311	0.03%
2020/05/18	0	0.00	5	34.39	33.85	-5	3,268	-0.15%
2020/05/14	0	0.00	2	35.10	35.10	-2	3,294	-0.06%
2020/05/12	0	0.00	2	34.80	34.85	-2	3,219	-0.06%
2020/05/08	0	0.00	20	35.92	35.35	-20	3,171	-0.63%
2020/04/30	0	0.00	7	35.34	35.35	-7	2,980	-0.23%
2020/04/29	1	37.05	3	36.18	36.20	-2	2,924	-0.07%
2020/04/28	6	34.05	1	34.15	35.00	5	2,631	0.19%
2020/04/27	0	0.00	1	32.00	31.85	-1	2,476	-0.04%
2020/04/24	0	0.00	1	31.75	31.70	-1	2,484	-0.04%
2020/04/23	1	31.60	0	0.00	31.60	1	2,544	0.04%
2020/04/21	11	32.18	19	31.00	30.90	-8	2,898	-0.28%
2020/04/20	0	0.00	3	31.85	32.15	-3	2,956	-0.10%
2020/04/17	5	31.90	0	0.00	31.80	5	3,058	0.16%
2020/04/15	2	31.50	3	31.60	31.80	-1	3,308	-0.03%
2020/04/14	0	0.00	3	31.60	31.70	-3	3,747	-0.08%
2020/04/13	1	31.70	0	0.00	31.70	1	3,740	0.03%
2020/04/09	1	30.90	1	31.15	30.80	0	3,728	0.00%
2020/04/08	6	30.08	0	0.00	30.30	6	3,630	0.17%
2020/04/07	6	28.63	0	0.00	28.75	6	3,574	0.17%
2020/04/06	0	0.00	14	27.68	28.00	-14	3,616	-0.39%
2020/03/31	1	26.85	0	0.00	27.00	1	3,816	0.03%
2020/03/30	0	0.00	16	25.74	26.80	-16	3,795	-0.42%
2020/03/25	8	25.96	0	0.00	25.20	8	3,773	0.21%
2020/03/24	14	24.75	3	24.87	24.80	11	3,748	0.29%
2020/03/23	25	22.84	2	24.03	23.75	23	3,741	0.61%
2020/03/18	1	23.10	0	0.00	23.45	1	3,724	0.03%
2020/03/17	0	0.00	4	22.89	22.65	-4	3,725	-0.11%
2020/03/16	0	0.00	2	25.25	23.90	-2	3,760	-0.05%
2020/03/10	20	29.50	0	0.00	29.70	20	3,673	0.54%
2020/03/09	2	30.70	2	30.80	30.00	0	3,644	0.00%
2020/03/06	1	31.55	0	0.00	31.55	1	3,634	0.03%
2020/03/05	0	0.00	1	31.80	31.80	-1	3,723	-0.03%
2020/03/04	1	31.20	0	0.00	31.20	1	3,785	0.03%
2020/03/02	1	30.95	0	0.00	30.80	1	3,909	0.03%
2020/02/27	0	0.00	4	32.35	31.20	-4	3,990	-0.10%
2020/02/26	0	0.00	2	32.45	32.50	-2	3,992	-0.05%
2020/02/25	1	32.50	0	0.00	32.60	1	4,004	0.02%
2020/02/19	1	33.40	0	0.00	33.10	1	3,974	0.03%
2020/02/18	0	0.00	1	34.15	33.30	-1	3,980	-0.03%
2020/02/13	1	33.00	1	33.00	32.35	0	4,016	0.00%
2020/02/07	2	32.28	0	0.00	32.00	2	4,079	0.05%
2020/02/05	49	32.89	0	0.00	32.60	49	4,111	1.19%
2020/01/31	1	32.10	0	0.00	33.25	1	4,260	0.02%
2020/01/30	0	0.00	11	31.25	31.25	-11	4,379	-0.25%
2020/01/20	1	34.50	0	0.00	34.70	1	4,417	0.02%
2020/01/17	2	35.95	3	34.87	35.00	-1	4,515	-0.02%
2020/01/16	0	0.00	1	35.35	35.60	-1	4,855	-0.02%
2020/01/15	4	35.14	4	34.70	34.70	0	5,171	0.00%
2020/01/14	3	32.82	3	32.85	33.40	0	5,076	0.00%
2020/01/13	8	31.27	12	30.95	32.20	-4	5,014	-0.08%
2020/01/10	4	30.34	1	30.50	30.50	3	4,919	0.06%
2020/01/09	19	30.67	0	0.00	30.45	19	4,821	0.39%
2020/01/08	6	30.58	4	29.99	30.00	2	4,622	0.04%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	1	40.65	8	40.74	40.65	-7	4,180	-0.17%
2020/01/02	0	0.00	1	42.30	41.75	-1	4,145	-0.02%
2019/12/31	3	41.68	7	42.22	41.55	-4	4,125	-0.10%
2019/12/30	8	42.22	0	0.00	42.20	8	4,130	0.19%
2019/12/26	2	39.90	0	0.00	40.00	2	3,882	0.05%
2019/12/23	6	40.60	0	0.00	40.95	6	3,939	0.15%
2019/12/20	1	40.50	0	0.00	40.15	1	3,941	0.03%
2019/12/18	1	39.95	0	0.00	39.90	1	3,977	0.03%
2019/12/17	1	40.30	1	39.95	39.95	0	3,994	0.00%
2019/12/16	2	39.98	1	40.15	40.15	1	4,028	0.02%
2019/12/06	1	40.85	0	0.00	40.95	1	4,267	0.02%
2019/12/05	0	0.00	5	40.95	40.75	-5	4,350	-0.11%
2019/12/03	0	0.00	1	40.55	40.05	-1	4,836	-0.02%
2019/12/02	0	0.00	1	41.20	40.55	-1	4,846	-0.02%
2019/11/29	0	0.00	5	41.10	41.30	-5	4,825	-0.10%
2019/11/28	1	41.40	0	0.00	41.15	1	4,805	0.02%
2019/11/27	5	40.40	0	0.00	40.40	5	4,805	0.10%
2019/11/26	5	40.05	1	40.25	40.40	4	4,781	0.08%
2019/11/25	1	39.20	0	0.00	39.30	1	4,726	0.02%
2019/11/19	0	0.00	4	38.70	38.35	-4	4,941	-0.08%
2019/11/18	0	0.00	1	38.60	38.55	-1	5,047	-0.02%
2019/11/14	0	0.00	1	39.10	39.00	-1	5,153	-0.02%
2019/11/13	0	0.00	2	39.25	39.50	-2	5,170	-0.04%
2019/11/12	3	38.87	15	39.06	38.95	-12	5,152	-0.23%
2019/11/11	1	38.50	1	38.70	38.45	0	5,165	0.00%
2019/11/08	0	0.00	1	37.70	37.70	-1	5,118	-0.02%
2019/11/07	0	0.00	5	36.97	37.00	-5	5,154	-0.10%
2019/11/06	0	0.00	5	37.00	36.60	-5	5,201	-0.10%
2019/11/05	1	37.20	1	36.70	36.70	0	5,262	0.00%
2019/11/04	0	0.00	9	37.80	37.45	-9	5,350	-0.17%
2019/11/01	2	37.20	1	37.70	37.50	1	5,445	0.02%
2019/10/31	1	38.25	5	37.63	37.80	-4	5,524	-0.07%
2019/10/30	4	36.50	9	36.56	36.30	-5	5,454	-0.09%
2019/10/29	19	37.05	11	38.12	36.80	8	5,455	0.15%
2019/10/28	17	39.24	1	39.40	39.00	16	5,473	0.29%
2019/10/25	11	40.24	1	39.80	39.65	10	5,471	0.18%
2019/10/24	3	39.67	6	40.61	41.05	-3	5,478	-0.05%
2019/10/23	11	43.59	19	44.62	41.40	-8	5,367	-0.15%
2019/10/22	1	44.35	1	45.00	46.00	0	5,026	0.00%
2019/10/21	3	43.20	5	43.75	43.85	-2	4,938	-0.04%
2019/10/18	3	42.90	0	0.00	43.00	3	5,052	0.06%
2019/10/17	0	0.00	3	42.40	42.50	-3	5,112	-0.06%
2019/10/15	5	42.95	0	0.00	42.95	5	5,417	0.09%
2019/10/14	3	42.55	0	0.00	42.40	3	5,622	0.05%
2019/10/09	0	0.00	4	42.20	42.25	-4	6,022	-0.07%
2019/10/08	2	43.70	1	43.05	43.15	1	6,202	0.02%
2019/10/07	0	0.00	3	43.10	43.10	-3	6,422	-0.05%
2019/10/04	2	43.75	5	43.00	43.05	-3	6,461	-0.05%
2019/10/03	6	43.52	1	43.00	43.65	5	6,491	0.08%
2019/09/27	12	42.04	13	42.61	42.00	-1	6,642	-0.02%
2019/09/26	0	0.00	1	43.35	43.35	-1	6,647	-0.02%
2019/09/23	4	44.43	0	0.00	44.25	4	6,855	0.06%
2019/09/19	0	0.00	5	43.65	43.60	-5	6,915	-0.07%
2019/09/18	2	43.75	0	0.00	43.55	2	7,006	0.03%
2019/09/16	1	45.85	0	0.00	45.45	1	7,356	0.01%
2019/09/11	4	44.90	0	0.00	44.45	4	7,626	0.05%
2019/09/10	1	47.05	0	0.00	46.55	1	7,663	0.01%
2019/09/09	5	46.94	9	47.16	47.45	-4	7,696	-0.05%
2019/09/06	19	47.13	0	0.00	46.40	19	7,652	0.25%
2019/09/05	2	47.60	3	46.95	46.90	-1	7,579	-0.01%
2019/09/04	0	0.00	10	44.58	44.65	-10	7,246	-0.14%
2019/09/02	0	0.00	10	44.75	44.65	-10	7,324	-0.14%
2019/08/30	21	44.75	4	44.94	43.85	17	7,329	0.23%
2019/08/20	2	43.95	2	43.65	44.00	0	7,865	0.00%
2019/08/19	3	42.95	1	42.95	42.95	2	7,868	0.03%
2019/08/16	1	42.30	1	42.75	42.40	0	7,938	0.00%
2019/08/14	0	0.00	2	42.60	41.60	-2	8,171	-0.02%
2019/08/13	2	41.45	0	0.00	41.60	2	8,439	0.02%
2019/08/12	0	0.00	2	42.50	42.45	-2	8,650	-0.02%
2019/08/08	1	41.90	0	0.00	42.10	1	8,804	0.01%
2019/08/06	2	38.60	2	39.50	40.25	0	9,373	0.00%
2019/08/05	2	41.48	1	42.60	40.75	1	9,511	0.01%
2019/08/02	2	43.05	0	0.00	42.80	2	9,501	0.02%
2019/07/31	1	46.20	0	0.00	46.40	1	9,604	0.01%
2019/07/30	3	45.47	3	47.63	45.90	0	9,658	0.00%
2019/07/29	1	48.30	4	48.78	48.60	-3	9,590	-0.03%
2019/07/26	0	0.00	3	49.05	49.15	-3	9,597	-0.03%
2019/07/25	8	48.81	3	49.03	48.70	5	9,792	0.05%
2019/07/23	1	46.50	3	47.20	46.65	-2	9,926	-0.02%
2019/07/22	5	47.97	2	48.40	47.95	3	9,989	0.03%
2019/07/17	2	48.10	0	0.00	48.45	2	10,097	0.02%
2019/07/16	0	0.00	2	49.20	48.40	-2	10,083	-0.02%
2019/07/15	6	48.42	18	48.64	50.30	-12	10,169	-0.12%
2019/07/12	7	45.60	4	45.80	45.80	3	10,249	0.03%
2019/07/11	1	45.25	3	45.30	45.15	-2	10,490	-0.02%
2019/07/10	1	42.90	1	43.40	43.35	0	10,518	0.00%
2019/07/04	3	45.05	0	0.00	44.40	3	11,689	0.03%
2019/07/03	1	44.85	1	44.85	44.35	0	11,692	0.00%
2019/07/02	1	44.35	0	0.00	44.50	1	11,736	0.01%
2019/07/01	5	45.45	2	44.85	44.85	3	11,777	0.03%
2019/06/28	0	0.00	1	44.00	44.05	-1	11,683	-0.01%
2019/06/25	1	44.85	4	44.86	43.60	-3	12,042	-0.02%
2019/06/24	2	43.88	0	0.00	43.85	2	11,977	0.02%
2019/06/21	31	45.72	17	44.29	44.20	14	11,959	0.12%
2019/06/20	1	43.70	4	43.26	44.70	-3	11,764	-0.03%
2019/06/19	2	40.95	8	41.10	41.20	-6	11,551	-0.05%
2019/06/18	3	39.53	0	0.00	39.45	3	11,472	0.03%
2019/06/17	2	41.03	0	0.00	40.45	2	11,408	0.02%
2019/06/14	1	41.90	1	43.00	41.70	0	11,385	0.00%
2019/06/13	2	42.35	0	0.00	42.50	2	11,401	0.02%
2019/06/12	0	0.00	5	43.05	42.50	-5	11,506	-0.04%
2019/06/11	15	42.85	12	42.32	42.20	3	11,842	0.03%
2019/06/10	1	42.15	0	0.00	43.50	1	11,953	0.01%
2019/06/06	0	0.00	1	41.35	41.35	-1	12,041	-0.01%
2019/06/05	9	43.84	9	43.18	42.40	0	12,111	0.00%
2019/06/04	1	42.80	0	0.00	42.40	1	12,182	0.01%
2019/06/03	1	42.85	2	42.70	43.50	-1	12,301	-0.01%
2019/05/31	12	43.08	10	43.33	42.80	2	12,515	0.02%
2019/05/30	1	40.90	2	40.60	40.85	-1	12,530	-0.01%
2019/05/29	3	40.13	0	0.00	40.10	3	12,587	0.02%
2019/05/28	1	41.60	1	41.10	41.15	0	12,585	0.00%
2019/05/27	0	0.00	1	39.45	39.80	-1	12,481	-0.01%
2019/05/24	1	41.80	1	41.00	40.60	0	12,513	0.00%
2019/05/21	2	42.55	2	42.75	43.20	0	12,584	0.00%
2019/05/20	0	0.00	3	41.25	41.25	-3	12,428	-0.02%
2019/05/17	5	44.40	5	45.65	44.00	0	12,155	0.00%
2019/05/15	11	50.84	36	50.41	49.85	-25	11,898	-0.21%
2019/05/14	3	52.20	4	52.05	52.40	-1	11,712	-0.01%
2019/05/13	0	0.00	60	50.11	49.05	-60	11,985	-0.50%
2019/05/10	60	52.37	0	0.00	51.40	60	11,760	0.51%
2019/05/08	1	54.60	1	55.00	53.90	0	11,664	0.00%
2019/05/07	1	54.50	1	53.90	54.30	0	11,520	0.00%
2019/05/06	1	52.30	0	0.00	52.20	1	11,380	0.01%
2019/05/02	3	58.00	2	56.55	55.70	1	11,136	0.01%
2019/04/30	3	54.23	2	55.75	56.80	1	10,804	0.01%
2019/04/29	3	53.63	2	52.80	52.00	1	10,578	0.01%
2019/04/25	2	55.15	1.3	54.32	54.00	0.8	10,127	0.01%
2019/04/24	1	54.70	2	55.05	55.50	-1	10,022	-0.01%
2019/04/23	2	54.25	3	54.57	54.00	-1	9,892	-0.01%
2019/04/22	0	0.00	3	56.70	57.70	-3	9,728	-0.03%
2019/04/19	3.3	58.86	2	58.15	58.00	1.3	9,591	0.01%
2019/04/18	1	57.00	15	57.73	56.10	-14	9,266	-0.15%
2019/04/17	9	56.48	2	56.25	52.70	7	8,770	0.08%
2019/04/16	4	53.73	2	52.85	54.10	2	8,323	0.02%
2019/04/15	2	52.10	1	51.20	51.50	1	8,062	0.01%
2019/04/12	8	48.34	10	48.37	48.15	-2	7,662	-0.03%
2019/04/11	0	0.00	27	47.68	47.90	-27	7,218	-0.37%
2019/04/10	2	42.45	11	41.90	43.55	-9	6,772	-0.13%
2019/04/09	7	42.98	4	42.15	41.65	3	6,609	0.05%
2019/04/08	6	42.98	10	43.06	42.60	-4	6,517	-0.06%
2019/04/02	3	41.45	0	0.00	41.30	3	6,276	0.05%
2019/04/01	10	41.57	6	41.38	41.30	4	6,208	0.06%
2019/03/29	9	40.83	3	41.07	41.55	6	6,042	0.10%
2019/03/27	0	0.00	2	39.23	39.30	-2	5,656	-0.04%
2019/03/26	1	39.85	1	39.85	39.80	0	5,579	0.00%
2019/03/22	2	42.20	0	0.00	42.05	2	5,309	0.04%
2019/03/20	0	0.00	1	42.10	42.85	-1	5,184	-0.02%
2019/03/18	4	41.58	3	41.87	41.35	1	5,023	0.02%
2019/03/15	1	41.75	1	42.15	42.25	0	4,934	0.00%
2019/03/14	5	42.96	9	43.44	42.40	-4	4,768	-0.08%
2019/03/13	3	48.00	4	47.64	47.00	-1	4,369	-0.02%
2019/03/12	6	46.05	2	47.08	47.70	4	4,164	0.10%
2019/03/11	7	45.58	6	45.13	45.30	1	3,984	0.03%
2019/03/08	2	45.90	0	0.00	45.55	2	3,863	0.05%
2019/03/06	7	44.84	2	45.60	44.25	5	3,482	0.14%
2019/03/05	2	43.50	5	43.88	43.10	-3	3,144	-0.10%
2019/03/04	1	48.35	15	47.33	47.00	-14	2,885	-0.49%
2019/02/27	4	46.50	0	0.00	46.80	4	2,746	0.15%
2019/02/26	0	0.00	8	43.81	45.00	-8	2,631	-0.30%
2019/02/25	1	44.80	0	0.00	46.00	1	2,486	0.04%
2019/02/22	3	44.05	4	42.74	43.35	-1	2,327	-0.04%
2019/02/21	17	41.18	6	41.28	43.35	11	2,188	0.50%
2019/02/20	2	39.23	0	0.00	39.45	2	2,014	0.10%
2019/02/19	1	38.00	5	38.00	38.10	-4	1,915	-0.21%
2019/02/18	5	37.45	0	0.00	37.70	5	1,826	0.27%
2019/02/15	0	0.00	11	37.79	37.25	-11	1,766	-0.62%
2019/02/14	21	37.51	1	36.65	38.00	20	1,693	1.18%
2019/02/13	3	37.13	3	36.97	37.00	0	1,549	0.00%
2019/02/12	6	35.73	15	36.40	36.55	-9	1,324	-0.68%
2019/01/30	1	29.75	1	30.15	30.45	0	665	0.00%
2019/01/29	4	27.05	0	0.00	27.70	4	500	0.80%
2019/01/25	10	26.97	1	26.95	26.95	9	480	1.87%
2019/01/18	3	26.65	3	26.83	27.00	0	447	0.00%
2019/01/17	0	0.00	1	27.10	26.80	-1	443	-0.23%
2019/01/16	1	26.95	0	0.00	27.00	1	428	0.23%
2019/01/15	1	27.10	2	27.20	27.00	-1	413	-0.24%
2019/01/14	2	26.98	0	0.00	27.15	2	374	0.53%
2018/12/10	0	0.00	5	23.70	23.75	-5	321	-1.55%
2018/10/25	1	20.50	0	0.00	20.45	1	426	0.23%
2018/10/03	1	23.80	0	0.00	23.70	1	422	0.24%
2018/09/25	2	24.10	0	0.00	24.10	2	467	0.43%
2018/09/12	0	0.00	1	23.65	23.55	-1	512	-0.20%
2018/09/10	0	0.00	1	23.60	23.60	-1	531	-0.19%
2018/08/24	0	0.00	2	25.00	25.05	-2	1,034	-0.19%
2018/08/22	0	0.00	2	25.20	25.05	-2	1,055	-0.19%
2018/07/31	1	26.40	0	0.00	26.30	1	1,121	0.09%
2018/07/27	1	26.30	0	0.00	26.25	1	1,136	0.09%
2018/07/19	0	0.00	1	27.25	27.10	-1	1,128	-0.09%
2018/07/18	1	27.40	0	0.00	27.25	1	1,137	0.09%
2018/07/12	1	27.00	0	0.00	27.05	1	1,161	0.09%
2018/07/02	1	27.85	0	0.00	27.85	1	1,330	0.08%
2018/06/28	1	28.10	0	0.00	28.05	1	1,339	0.07%
2018/06/13	0	0.00	2	31.90	31.05	-2	1,555	-0.13%
2018/06/11	0	0.00	2	30.28	30.40	-2	1,486	-0.13%
2018/06/08	0	0.00	1	31.90	31.20	-1	1,481	-0.07%
2018/06/07	2	31.83	1	31.75	31.65	1	1,478	0.07%
2018/06/05	1	30.65	1	29.95	30.70	0	1,328	0.00%
2018/06/01	1	28.85	0	0.00	28.60	1	1,237	0.08%
2018/05/09	0	0.00	3	27.70	27.85	-3	1,295	-0.23%
2018/04/20	0	0.00	1	28.50	28.35	-1	1,433	-0.07%
2018/04/17	0	0.00	1	27.70	27.70	-1	1,442	-0.07%
2018/04/03	2	29.10	2	29.05	28.95	0	1,598	0.00%
2018/03/29	5	28.30	5	28.05	28.10	0	1,491	0.00%
2018/03/28	0	0.00	2	26.85	26.85	-2	1,415	-0.14%
2018/03/26	0	0.00	1	26.80	26.75	-1	1,456	-0.07%
2018/03/23	1	25.45	0	0.00	25.15	1	1,413	0.07%
2018/03/22	0	0.00	16	26.05	26.00	-16	1,404	-1.14%
2018/03/21	1	26.50	0	0.00	26.50	1	1,400	0.07%
2018/03/19	5	27.20	0	0.00	27.20	5	1,375	0.36%
2018/03/16	10	27.60	0	0.00	27.50	10	1,372	0.73%
2018/03/14	2	27.60	5	27.70	27.30	-3	1,359	-0.22%
2018/03/05	0	0.00	44	27.25	27.25	-44	1,528	-2.88%
2018/02/26	1	29.00	0	0.00	29.00	1	1,863	0.05%
2018/02/23	1	28.15	0	0.00	27.75	1	1,875	0.05%
2018/02/22	0	0.00	4	28.45	28.10	-4	1,899	-0.21%
2018/02/21	0	0.00	5	27.20	27.20	-5	1,913	-0.26%
2018/02/08	1	27.55	0	0.00	27.55	1	1,960	0.05%
2018/02/06	5	28.49	5	29.78	28.25	0	2,017	0.00%
2018/02/05	1	30.70	0	0.00	30.95	1	1,987	0.05%
2018/01/31	0	0.00	1	31.75	32.00	-1	2,026	-0.05%
2018/01/30	2	32.40	0	0.00	32.00	2	2,026	0.10%
2018/01/26	5	33.01	2	33.10	33.10	3	2,016	0.15%
2018/01/22	0	0.00	1	31.35	31.40	-1	1,978	-0.05%
2018/01/19	10	31.25	1.5	31.42	31.30	8.5	1,992	0.43%
2018/01/18	10	31.40	0	0.00	31.35	10	2,014	0.50%
2018/01/16	10	31.90	0	0.00	31.85	10	2,057	0.49%
2018/01/15	10	32.10	0	0.00	32.00	10	2,069	0.48%
2018/01/09	0	0.00	2	33.05	32.85	-2	2,076	-0.10%
2018/01/08	0	0.00	25	34.74	33.50	-25	2,066	-1.21%
2018/01/05	2	33.55	5	33.95	34.05	-3	1,939	-0.15%
2018/01/04	12	32.23	0	0.00	33.55	12	1,890	0.63%
2018/01/02	0	0.00	1	31.80	31.70	-1	1,885	-0.05%