廣明 (6188)-元大-基隆券商分點個股進出

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－元大-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-基隆券商分點個股進出
元大-基隆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	4.1	106.61	1	106.00	110.50	3.1	19,913	0.02%
2024/06/11	2	107.25	4	105.88	107.00	-2	19,716	-0.01%
2024/06/07	1	112.04	11	113.36	112.50	-10	19,485	-0.05%
2024/06/06	5.1	114.50	7	113.43	112.50	-1.9	19,353	-0.01%
2024/06/05	11	115.87	9	115.33	115.00	2	19,105	0.01%
2024/06/04	6.1	120.36	30	124.62	119.00	-23.9	18,798	-0.13%
2024/06/03	95.2	131.42	105.4	131.92	127.00	-10.2	18,359	-0.06%	大賣/
2024/05/31	21	124.98	29.2	126.19	125.00	-8.2	17,379	-0.05%
2024/05/30	7.1	122.35	5	120.90	120.00	2.1	16,666	0.01%
2024/05/29	17	123.91	16.1	124.32	124.00	0.9	16,244	0.01%
2024/05/28	54.6	126.73	27.3	125.23	123.00	27.3	15,746	0.17%
2024/05/27	25.3	118.95	87.2	119.86	124.50	-61.9	14,746	-0.42%
2024/05/24	6.2	113.46	7	114.71	113.50	-0.9	14,002	-0.01%
2024/05/23	125.1	116.27	120.5	115.63	111.00	4.6	13,435	0.03%	大買/大賣/
2024/05/22	90	112.83	35.3	113.57	113.00	54.7	12,362	0.44%
2024/05/21	4	101.51	20	103.80	108.50	-16	11,093	-0.14%
2024/05/20	7	99.64	19	99.88	99.70	-12	10,371	-0.12%
2024/05/17	2	97.45	6	97.02	97.50	-4	9,970	-0.04%
2024/05/16	1.1	94.01	1	96.60	94.00	0.1	9,823	0.00%
2024/05/15	5	97.54	5	97.40	95.60	0	9,714	0.00%
2024/05/14	3	94.73	6	93.62	95.30	-3	9,394	-0.03%
2024/05/13	1	91.51	0	0.00	91.40	1	9,266	0.01%
2024/05/10	0	94.00	0	0.00	93.70	0	9,291	0.00%
2024/05/09	1	95.00	2	94.75	94.80	-1	9,235	-0.01%
2024/05/08	11	95.95	15	95.97	96.50	-4	9,140	-0.04%
2024/05/07	2	94.57	2	94.75	93.30	0	8,791	0.00%
2024/05/06	2	88.75	0.4	90.10	88.70	1.6	8,462	0.02%
2024/05/03	1.1	88.94	3	88.33	88.10	-2	8,431	-0.02%
2024/05/02	0.1	89.40	0	0.00	89.00	0.1	8,400	0.00%
2024/04/30	2	90.50	0	0.00	90.10	2	8,370	0.02%
2024/04/29	2	91.00	0	0.00	91.50	2	8,346	0.02%
2024/04/26	4.2	94.63	1.3	95.54	92.00	2.9	8,363	0.03%
2024/04/25	4.4	91.83	4	91.83	90.20	0.4	8,176	0.00%
2024/04/24	7	90.44	3.3	91.68	92.10	3.7	7,934	0.05%
2024/04/23	2	83.60	6	84.20	83.80	-4	7,694	-0.05%
2024/04/22	3.2	82.59	4	82.50	81.60	-0.8	7,640	-0.01%
2024/04/19	5.1	85.98	4	86.70	85.80	1.1	7,582	0.01%
2024/04/18	2	87.85	0	0.00	87.70	2	7,524	0.03%
2024/04/17	1.1	87.93	5	89.00	88.90	-4	7,504	-0.05%
2024/04/16	4.1	88.12	5.9	86.79	86.80	-1.8	7,438	-0.02%
2024/04/15	4.2	93.56	0.2	91.70	91.20	4	7,347	0.05%
2024/04/12	5.2	98.61	6	100.35	97.60	-0.8	7,182	-0.01%
2024/04/11	3	97.43	0	0.00	97.70	3	6,999	0.04%
2024/04/10	13	98.98	6	97.58	96.80	7	6,918	0.10%
2024/04/09	19	102.77	7	103.23	98.90	12	6,777	0.18%
2024/04/08	1	99.76	24.5	104.09	104.50	-23.5	6,255	-0.38%
2024/04/03	2	95.65	1	95.60	95.40	1	5,983	0.02%
2024/04/02	17	98.59	3	98.33	98.40	14	6,075	0.23%
2024/04/01	11	99.27	31	102.27	98.40	-20	5,945	-0.34%
2024/03/29	5	98.97	1.3	97.96	97.10	3.8	5,736	0.07%
2024/03/28	8	98.79	1	97.90	97.90	7	5,592	0.13%
2024/03/27	12	99.65	8	99.65	98.80	4	5,460	0.07%
2024/03/26	32	100.22	10	101.04	98.20	22	5,226	0.42%
2024/03/25	52.3	107.20	36	106.17	101.00	16.3	4,925	0.33%
2024/03/22	17	103.76	12	104.38	104.00	5	4,324	0.12%
2024/03/21	22	101.33	23.1	101.01	102.50	-1.1	3,903	-0.03%
2024/03/20	0	0.00	15.6	97.00	97.00	-15.6	2,840	-0.55%
2024/03/19	8	83.11	12.3	86.31	88.20	-4.3	2,761	-0.16%
2024/03/18	0	80.00	4	79.40	80.20	-4	2,526	-0.16%
2024/03/15	4	79.30	4	78.95	79.10	0	2,535	0.00%
2024/03/14	4	78.70	0	0.00	78.80	4	2,526	0.16%
2024/03/13	0	79.30	5	79.70	79.50	-5	2,530	-0.20%
2024/03/11	1	78.20	0	0.00	78.30	1	2,610	0.04%
2024/03/08	5	78.05	0.4	77.50	78.00	4.6	2,601	0.18%
2024/03/07	5	80.54	0	0.00	79.60	5	2,562	0.20%
2024/03/06	1.3	81.27	1	81.60	82.20	0.3	2,505	0.01%
2024/03/05	3.1	81.36	10	80.94	81.60	-6.9	2,458	-0.28%
2024/03/04	1.1	79.38	0	0.00	78.20	1.1	2,331	0.05%
2024/03/01	0	0.00	3	78.10	78.10	-3	2,317	-0.13%
2024/02/29	1	76.52	0	0.00	77.40	1	2,320	0.04%
2024/02/27	2	76.76	0	0.00	76.60	2	2,315	0.09%
2024/02/26	4	77.85	0	0.00	77.80	4	2,294	0.18%
2024/02/23	1	79.49	1	79.90	78.50	0	2,283	0.00%
2024/02/22	1	78.83	0	0.00	78.80	1	2,279	0.05%
2024/02/21	1	78.90	0	0.00	78.80	1	2,299	0.04%
2024/02/20	0.1	79.50	0.2	80.60	79.70	-0.1	2,304	-0.01%
2024/02/19	3	80.30	3.4	82.08	80.50	-0.4	2,312	-0.02%
2024/02/16	1.1	78.47	0	0.00	78.70	1.1	2,299	0.05%
2024/02/15	0.2	79.60	0	0.00	79.10	0.2	2,281	0.01%
2024/02/05	1	80.30	0	0.00	80.20	1	2,262	0.04%
2024/02/02	0	0.00	3	80.73	81.10	-3	2,253	-0.13%
2024/02/01	0.2	79.30	0	0.00	78.90	0.2	2,225	0.01%
2024/01/31	0	79.90	0	0.00	79.90	0	2,343	0.00%
2024/01/30	0	80.60	0	0.00	81.00	0	2,358	0.00%
2024/01/29	5	78.92	0	0.00	79.10	5	2,364	0.21%
2024/01/26	3	78.71	0	0.00	79.10	3	2,361	0.13%
2024/01/25	0	80.60	0	0.00	80.00	0	2,373	0.00%
2024/01/24	0.2	81.47	0	0.00	80.50	0.2	2,373	0.01%
2024/01/23	0	81.06	0.3	80.90	81.20	-0.3	2,398	-0.01%
2024/01/22	4	82.68	6.2	83.85	82.40	-2.2	2,381	-0.09%
2024/01/19	25	81.60	25	81.61	81.60	0	2,288	0.00%
2024/01/18	2	77.21	0	0.00	78.40	2	2,198	0.09%
2024/01/17	4	79.15	0	0.00	78.80	4	2,203	0.18%
2024/01/16	0	78.89	0	0.00	78.80	0	2,214	0.00%
2024/01/12	0	78.70	0	0.00	78.60	0	2,256	0.00%
2024/01/10	0	76.70	0	0.00	76.50	0	2,322	0.00%
2024/01/09	0	77.55	0	0.00	76.80	0	2,355	0.00%
2024/01/08	0	78.50	0	0.00	78.20	0	2,390	0.00%
2024/01/04	2	78.75	0	0.00	78.50	2	2,455	0.08%
2024/01/02	1	80.01	0	0.00	80.30	1	2,509	0.04%
2023/12/29	3	82.07	0	0.00	82.00	3	2,511	0.12%
2023/12/28	2	83.15	6	83.10	83.10	-4	2,484	-0.16%
2023/12/27	0	79.40	0	0.00	79.00	0	2,387	0.00%
2023/12/26	0	79.10	0	0.00	78.70	0	2,571	0.00%
2023/12/25	0	79.90	0	0.00	79.10	0	2,645	0.00%
2023/12/22	0.1	79.56	1	80.00	78.90	-0.9	2,657	-0.03%
2023/12/21	0.2	79.21	0	0.00	79.80	0.2	2,689	0.01%
2023/12/20	0	80.00	2	80.00	80.00	-2	2,715	-0.07%
2023/12/19	0.3	79.69	0	0.00	78.00	0.3	2,723	0.01%
2023/12/15	4	79.52	0	0.00	78.30	4	2,807	0.14%
2023/12/14	0	80.10	5	80.40	79.80	-5	2,836	-0.18%
2023/12/13	0	77.80	1	77.70	77.80	-1	2,831	-0.03%
2023/12/12	0	77.20	0	0.00	76.20	0	2,856	0.00%
2023/12/08	0	79.35	0	0.00	79.00	0	2,932	0.00%
2023/12/07	5	79.54	0	0.00	78.70	5	3,005	0.17%
2023/12/06	1	81.69	5	81.66	80.60	-4	3,097	-0.13%
2023/12/05	0	77.80	0	0.00	78.50	0	3,181	0.00%
2023/12/04	0	0.00	2	80.20	78.40	-2	3,261	-0.06%
2023/12/01	0	78.50	0	0.00	78.80	0	3,328	0.00%
2023/11/30	4	78.90	0	0.00	79.00	4	3,384	0.12%
2023/11/29	0	78.50	0	0.00	78.60	0	3,429	0.00%
2023/11/28	0	76.80	0	0.00	76.40	0	3,490	0.00%
2023/11/27	0	76.70	0	0.00	76.20	0	3,687	0.00%
2023/11/23	0	78.20	0	0.00	77.60	0	3,875	0.00%
2023/11/22	0	0.00	8	78.12	78.60	-8	3,984	-0.20%
2023/11/21	1	79.50	0	0.00	79.00	1	4,124	0.02%
2023/11/20	2	79.50	0	0.00	79.50	2	4,334	0.05%
2023/11/17	1	77.00	0	0.00	77.80	1	4,410	0.02%
2023/11/16	1.1	76.61	3	76.70	77.50	-2	4,603	-0.04%
2023/11/15	2	77.30	10	77.02	77.40	-8	4,700	-0.17%
2023/11/13	1	75.10	0	0.00	75.50	1	5,327	0.02%
2023/11/09	6	75.80	0	0.00	75.80	6	5,833	0.10%
2023/11/08	0.1	76.88	0	0.00	76.70	0.1	6,228	0.00%
2023/11/06	0	73.30	0	0.00	74.00	0	6,719	0.00%
2023/11/02	1	71.20	2	70.90	71.20	-1	7,484	-0.01%
2023/11/01	0	68.90	0	0.00	68.80	0	7,940	0.00%
2023/10/31	0	69.40	0	0.00	68.30	0	8,285	0.00%
2023/10/30	1	71.50	2	71.30	71.00	-1	8,849	-0.01%
2023/10/27	0	72.20	0	0.00	71.60	0	9,276	0.00%
2023/10/26	0	72.60	0	0.00	72.10	0	9,812	0.00%
2023/10/23	0	72.03	0	72.00	71.40	0	11,665	0.00%
2023/10/20	0.1	72.19	0	0.00	71.60	0.1	12,450	0.00%
2023/10/18	0.1	73.04	2	73.20	72.30	-2	13,747	-0.01%
2023/10/17	0	76.60	0	0.00	75.50	0	13,995	0.00%
2023/10/16	0	0.00	1.2	76.67	77.00	-1.2	14,446	-0.01%
2023/10/13	0	79.35	0	0.00	78.60	0	15,300	0.00%
2023/10/11	4	81.52	3	81.23	80.40	1	16,135	0.01%
2023/10/05	1	84.70	0	0.00	83.70	1	17,274	0.01%
2023/10/04	0	0.00	1	84.10	84.10	-1	17,509	-0.01%
2023/10/03	1.5	86.63	0	0.00	86.00	1.5	17,576	0.01%
2023/10/02	7	86.46	1	87.90	88.10	6	17,706	0.03%
2023/09/28	6	84.00	6	83.30	83.10	0	17,717	0.00%
2023/09/26	0	0.00	1	83.70	81.80	-1	18,378	-0.01%
2023/09/25	1.1	82.00	0	0.00	83.00	1.1	18,780	0.01%
2023/09/21	0	80.50	0	0.00	80.10	0	19,115	0.00%
2023/09/19	0	81.50	0.6	81.44	81.40	-0.6	19,879	0.00%
2023/09/18	0	82.80	1	82.40	82.40	-1	20,145	0.00%
2023/09/15	2	85.04	0	0.00	84.90	2	20,188	0.01%
2023/09/14	0.1	85.70	0.2	85.83	84.90	-0.1	20,204	0.00%
2023/09/13	0.2	83.54	0.4	84.37	83.70	-0.2	20,200	0.00%
2023/09/12	5.4	85.97	3	85.70	85.00	2.4	20,271	0.01%
2023/09/08	2	87.80	0.3	87.60	87.70	1.8	20,321	0.01%
2023/09/07	3	90.80	1.3	91.72	90.10	1.7	20,259	0.01%
2023/09/06	1	92.60	1	91.30	91.20	0	20,282	0.00%
2023/09/05	3.3	92.86	2	92.10	91.80	1.3	20,369	0.01%
2023/09/04	1	93.40	0	0.00	93.10	1	20,553	0.00%
2023/09/01	2	94.36	1	97.00	94.50	1	20,677	0.00%
2023/08/31	0	0.00	2	97.00	98.20	-2	20,691	-0.01%
2023/08/30	0	95.70	1	94.70	93.80	-1	20,605	0.00%
2023/08/29	3	94.57	2	95.60	95.30	1	20,782	0.00%
2023/08/28	6	96.57	2	97.50	95.30	4	21,316	0.02%
2023/08/25	9	98.70	0	0.00	98.80	9	21,483	0.04%
2023/08/24	2	108.00	3	108.17	101.50	-1	21,824	0.00%
2023/08/22	0	0.00	2	108.00	104.00	-2	21,705	-0.01%
2023/08/21	1	103.50	1	104.00	105.00	0	21,539	0.00%
2023/08/18	7	105.36	17	107.06	103.00	-10	21,420	-0.05%
2023/08/17	7	109.86	9.5	107.77	109.50	-2.5	21,153	-0.01%
2023/08/16	15	106.47	9	102.11	106.50	6	20,815	0.03%
2023/08/15	2	103.25	5	105.00	102.00	-3	20,556	-0.01%
2023/08/14	11	101.58	12	101.02	99.90	-1	20,299	0.00%
2023/08/11	7	100.22	4	101.13	99.10	3	19,881	0.02%
2023/08/10	4	97.46	9	97.16	97.50	-5	19,595	-0.03%
2023/08/09	10	106.00	6	106.00	104.50	4	19,261	0.02%
2023/08/08	35	110.83	11	108.45	109.50	24	19,042	0.13%
2023/08/07	25	109.52	24	110.79	112.50	1	18,504	0.01%
2023/08/04	5.1	102.64	11	102.86	102.50	-6	18,029	-0.03%
2023/08/02	13.1	100.13	18	101.99	99.70	-4.9	17,690	-0.03%
2023/08/01	13	102.62	17.5	102.02	102.50	-4.5	17,099	-0.03%
2023/07/31	42.1	116.82	35.1	111.65	107.50	7.1	16,670	0.04%
2023/07/28	25	116.36	27	114.41	119.00	-2	16,120	-0.01%
2023/07/27	55	119.32	21	120.17	115.00	34	15,729	0.22%
2023/07/26	55	117.46	49	117.20	117.50	6	15,062	0.04%
2023/07/25	20	117.87	28	120.13	121.50	-8	14,243	-0.06%
2023/07/24	27	108.20	50.2	109.36	110.50	-23.2	13,443	-0.17%
2023/07/21	20.2	97.22	28	98.33	100.50	-7.8	12,590	-0.06%
2023/07/20	13	94.84	7	95.16	95.00	6	12,146	0.05%
2023/07/19	13.1	98.15	13.1	97.07	93.40	0.1	11,865	0.00%
2023/07/18	52	104.30	38	102.53	98.80	14	11,506	0.12%
2023/07/17	10	101.08	12	100.53	103.50	-2	10,634	-0.02%
2023/07/14	29.5	90.40	22.2	92.23	94.20	7.3	10,327	0.07%
2023/07/13	31.2	89.86	33	88.99	85.70	-1.8	9,791	-0.02%
2023/07/12	8	84.13	12	84.18	84.50	-4	9,092	-0.04%
2023/07/11	11	81.74	20.2	81.69	81.20	-9.2	8,627	-0.11%
2023/07/10	7	78.29	3	78.60	78.10	4	8,402	0.05%
2023/07/07	11.2	79.97	3	80.57	79.00	8.2	8,428	0.10%
2023/07/06	2	80.11	4	82.00	81.10	-2	8,249	-0.02%
2023/07/05	12	80.65	6	81.47	80.60	6	8,067	0.07%
2023/07/04	24	81.45	19	81.96	83.50	5	7,834	0.06%
2023/07/03	12	78.93	26	79.80	79.40	-14	7,335	-0.19%
2023/06/30	5	74.04	15	74.35	74.20	-10	6,909	-0.14%
2023/06/29	3	70.47	10	70.30	71.30	-7	6,632	-0.11%
2023/06/28	12	72.37	9.1	71.33	70.60	3	6,543	0.05%
2023/06/27	71	72.95	30	71.51	70.00	41	6,297	0.65%
2023/06/26	7	71.61	22	73.64	77.30	-15	5,795	-0.26%
2023/06/21	1	70.10	2	69.55	70.30	-1	5,549	-0.02%
2023/06/20	1	68.00	1	68.00	67.60	0	5,525	0.00%
2023/06/19	11	69.17	26	69.08	68.70	-15	5,554	-0.27%
2023/06/16	43	69.71	20	69.87	70.20	23	5,611	0.41%
2023/06/15	20	69.83	26	70.91	70.60	-6	5,533	-0.11%
2023/06/14	16	69.36	10	70.00	68.80	6	5,405	0.11%
2023/06/13	0	0.00	22	68.79	68.40	-22	5,364	-0.41%
2023/06/12	41	67.89	20	67.38	67.60	21	5,308	0.40%
2023/06/09	3	68.43	2	68.70	67.60	1	5,233	0.02%
2023/06/08	39	67.78	37	66.59	65.40	2	5,131	0.04%
2023/06/07	4	71.35	3	72.10	72.70	1	4,958	0.02%
2023/06/06	8	70.06	3	70.23	70.70	5	4,808	0.10%
2023/06/05	23	72.19	22	71.92	71.20	1	4,753	0.02%
2023/06/02	19.1	71.07	22	71.70	71.70	-3	4,701	-0.06%
2023/06/01	24	70.78	26.7	71.29	71.60	-2.7	4,505	-0.06%
2023/05/31	5	66.46	7	69.30	70.00	-2	3,946	-0.05%
2023/05/30	40.7	63.24	41	63.34	63.70	-0.4	3,706	-0.01%
2023/05/29	3	59.03	27	61.03	62.40	-24	3,288	-0.73%
2023/05/26	1	58.10	0	0.00	56.80	1	3,137	0.03%
2023/05/25	0	0.00	3	56.53	57.10	-3	3,166	-0.09%
2023/05/24	0	0.00	3	55.70	56.10	-3	3,175	-0.09%
2023/05/23	2	56.30	0	0.00	55.80	2	3,188	0.06%
2023/05/19	1	54.80	0	0.00	55.00	1	3,120	0.03%
2023/05/18	0	54.80	0	0.00	54.70	0	3,136	0.00%
2023/05/17	0	54.70	0	0.00	54.70	0	3,181	0.00%
2023/05/16	0	0.00	1	54.30	54.40	-1	3,195	-0.03%
2023/05/15	0	53.19	0	0.00	53.70	0	3,218	0.00%
2023/05/11	1	53.10	0	0.00	51.50	1	3,284	0.03%
2023/05/03	0	54.70	0	0.00	54.40	0	3,471	0.00%
2023/05/02	0	55.00	0	55.50	55.00	0	3,518	0.00%
2023/04/28	1	54.00	0	0.00	53.80	1	3,523	0.03%
2023/04/27	1	53.22	1	53.90	53.50	0	3,525	0.00%
2023/04/26	1	53.10	1	53.40	53.40	0	3,536	0.00%
2023/04/25	0	55.30	0	0.00	53.80	0	3,546	0.00%
2023/04/24	0	54.10	0	0.00	54.60	0	3,568	0.00%
2023/04/21	10	55.68	3	53.97	52.80	7	3,566	0.20%
2023/04/20	3	57.50	0	0.00	57.20	3	3,431	0.09%
2023/04/19	1	59.30	2	59.65	59.00	-1	3,396	-0.03%
2023/04/18	2	57.50	1	57.90	58.30	1	3,353	0.03%
2023/04/17	1	57.80	0	0.00	57.60	1	3,326	0.03%
2023/04/14	5	58.06	1	58.40	57.40	4	3,303	0.12%
2023/04/13	3	58.67	2	58.80	58.90	1	3,246	0.03%
2023/04/12	10	59.35	9.1	59.76	59.30	0.9	3,205	0.03%
2023/04/11	0	57.00	0	0.00	58.00	0	3,061	0.00%
2023/04/10	0	57.40	0	0.00	57.00	0	3,035	0.00%
2023/04/07	0	57.70	0	0.00	57.40	0	3,019	0.00%
2023/04/06	0	57.54	0	0.00	57.40	0	3,004	0.00%
2023/03/31	2.1	57.97	1	58.50	57.90	1.1	2,974	0.04%
2023/03/30	2	57.70	0	0.00	57.70	2	2,953	0.07%
2023/03/29	0	57.70	1	58.00	57.40	-1	2,922	-0.03%
2023/03/28	1	56.90	3	57.20	57.40	-2	2,912	-0.07%
2023/03/24	0	58.80	5	58.56	58.90	-5	2,787	-0.18%
2023/03/23	4.1	57.55	2.1	57.73	57.20	2	2,719	0.08%
2023/03/22	1	55.70	2	56.85	57.60	-1	2,662	-0.04%
2023/03/21	1.1	55.02	2.1	56.33	55.70	-1	2,579	-0.04%
2023/03/20	0.1	53.20	1	54.60	54.20	-0.9	2,461	-0.04%
2023/03/17	1	53.30	0	0.00	53.30	1	2,413	0.04%
2023/03/16	1.1	51.61	1	53.00	52.00	0.1	2,357	0.00%
2023/03/15	5	52.01	1	53.50	52.00	4	2,298	0.18%
2023/03/10	0.3	53.03	2	52.80	52.70	-1.7	2,168	-0.08%
2023/03/09	1	54.00	0	0.00	53.90	1	2,101	0.05%
2023/03/08	1	53.23	1.1	53.08	53.50	-0.1	2,067	0.00%
2023/03/07	8	53.24	7	52.41	53.50	1	2,023	0.05%
2023/03/06	11	53.45	2.1	53.76	53.90	8.9	1,952	0.46%
2023/03/03	3	52.60	2	52.65	52.50	1	1,877	0.05%
2023/03/02	0	0.00	0	51.20	51.20	0	1,785	0.00%
2023/03/01	0	0.00	0	50.70	50.60	0	1,728	0.00%
2023/02/24	3.1	48.69	1	49.10	48.85	2.1	1,640	0.13%
2023/02/23	1	49.30	2.1	49.88	50.00	-1.1	1,577	-0.07%
2023/02/20	0.1	48.30	0	0.00	48.05	0.1	1,440	0.01%
2023/02/17	0	0.00	1	47.70	47.75	-1	1,417	-0.07%
2023/02/16	1	47.55	0	0.00	47.55	1	1,411	0.07%
2023/02/15	0	0.00	2	47.20	46.85	-2	1,390	-0.14%
2023/02/13	0	0.00	7	47.81	47.85	-7	1,314	-0.53%
2023/02/10	1	47.40	2	47.05	47.00	-1	1,293	-0.08%
2023/02/09	4	46.75	3	47.40	47.30	1	1,228	0.08%
2023/02/08	8	46.64	1	47.40	46.70	7	1,176	0.60%
2023/02/06	2	46.40	12	46.55	46.15	-10	1,077	-0.93%
2023/02/03	0.1	45.10	4	45.05	44.95	-3.9	981	-0.40%
2023/02/01	0	0.00	0	44.70	44.75	0	918	0.00%
2023/01/13	1	42.90	0	0.00	42.85	1	781	0.13%
2023/01/12	0	0.00	1	42.70	42.70	-1	744	-0.13%
2023/01/11	0	41.95	0	0.00	41.80	0	686	0.00%
2022/12/28	0	0.00	2	40.35	40.10	-2	749	-0.27%
2022/12/16	0	0.00	1	41.40	41.55	-1	834	-0.12%
2022/12/15	2	42.25	1	42.00	41.95	1	835	0.12%
2022/12/13	0	0.00	3	41.20	41.25	-3	815	-0.37%
2022/12/09	1	41.25	0	0.00	41.05	1	816	0.12%
2022/12/08	1	40.90	0	0.00	41.05	1	817	0.12%
2022/12/07	10	40.87	0	0.00	41.00	10	823	1.21%
2022/11/28	2	40.25	0	0.00	40.35	2	932	0.21%
2022/11/23	0	0.00	3	39.90	40.00	-3	1,204	-0.25%
2022/11/08	0	0.00	1	39.95	39.50	-1	1,382	-0.07%
2022/11/02	1	38.65	0	0.00	38.70	1	1,459	0.07%
2022/10/31	0	0.00	1	37.95	37.80	-1	1,537	-0.07%
2022/10/13	1	37.60	0	0.00	37.20	1	1,913	0.05%
2022/10/04	0	0.00	19	37.91	38.25	-19	2,031	-0.94%
2022/10/03	29	37.29	10	37.35	37.30	19	2,065	0.92%
2022/09/30	1	37.80	0	0.00	37.80	1	2,240	0.04%
2022/09/28	0	0.00	2	37.55	37.25	-2	2,383	-0.08%
2022/09/26	0	0.00	1	38.10	38.05	-1	2,367	-0.04%
2022/09/13	0	0.00	2	41.90	42.10	-2	2,304	-0.09%
2022/09/06	0	0.00	1	41.30	40.85	-1	2,276	-0.04%
2022/09/05	2	43.08	6	42.76	42.50	-4	2,230	-0.18%
2022/09/02	55	44.46	54	43.71	43.40	1	2,203	0.05%
2022/08/31	1	44.50	1	45.10	44.30	0	2,105	0.00%
2022/08/25	0	0.00	1	41.80	41.75	-1	1,827	-0.05%
2022/08/22	1	41.60	0	0.00	41.40	1	1,767	0.06%
2022/08/19	0	0.00	5	42.55	42.55	-5	1,739	-0.29%
2022/08/17	0	0.00	1	41.50	41.70	-1	1,706	-0.06%
2022/08/16	1	41.35	0	0.00	41.30	1	1,687	0.06%
2022/08/12	0	0.00	1	41.15	41.20	-1	1,676	-0.06%
2022/08/10	1	41.00	0	0.00	40.95	1	1,645	0.06%
2022/08/09	2	40.95	3	40.75	40.90	-1	1,640	-0.06%
2022/08/08	2	42.55	0	0.00	42.45	2	1,584	0.13%
2022/08/05	0	0.00	1	42.30	42.95	-1	1,562	-0.06%
2022/08/04	2	40.85	0	0.00	41.55	2	1,514	0.13%
2022/08/03	1	42.05	6	40.79	41.30	-5	1,489	-0.34%
2022/08/01	1	41.50	0	0.00	41.50	1	1,415	0.07%
2022/07/25	0	0.00	8	39.98	40.60	-8	1,321	-0.61%
2022/07/22	4	42.19	2	42.28	42.25	2	1,275	0.16%
2022/07/21	0	0.00	3	41.25	41.85	-3	1,243	-0.24%
2022/07/20	2	41.83	2	42.00	41.60	0	1,229	0.00%
2022/07/19	0	0.00	2	42.18	42.30	-2	1,197	-0.17%
2022/07/18	0	0.00	1	41.15	41.20	-1	1,154	-0.09%
2022/07/15	1	40.95	6	41.05	40.80	-5	1,135	-0.44%
2022/07/14	1	40.75	12	41.10	41.20	-11	1,117	-0.98%
2022/07/13	2	40.40	6	40.58	40.40	-4	1,081	-0.37%
2022/07/12	1	39.85	3	39.93	39.85	-2	1,067	-0.19%
2022/07/11	16	40.39	4	40.55	40.80	12	1,055	1.14%
2022/07/08	50	40.74	36	40.98	40.75	14	1,023	1.37%
2022/07/07	1	39.95	0	0.00	40.50	1	848	0.12%
2022/07/06	0	0.00	3	36.70	37.10	-3	725	-0.41%
2022/06/10	0	0.00	0.1	39.75	39.55	-0.1	1,060	-0.01%
2022/06/09	1	39.85	0	0.00	39.85	1	1,067	0.09%
2022/06/07	0.1	39.70	0	0.00	39.55	0.1	1,083	0.01%
2022/06/02	1	39.30	0	0.00	39.30	1	1,112	0.09%
2022/05/26	1	38.75	1	38.60	38.30	0	1,203	0.00%
2022/05/25	2	38.20	0	0.00	38.25	2	1,216	0.16%
2022/05/24	1	38.25	0	0.00	37.90	1	1,268	0.08%
2022/05/20	1	38.05	0	0.00	38.10	1	1,306	0.08%
2022/05/13	0	0.00	1	37.20	37.50	-1	1,404	-0.07%
2022/05/04	1	40.35	0	0.00	40.75	1	1,519	0.07%
2022/05/03	1	39.85	0	0.00	39.80	1	1,532	0.07%
2022/04/25	1	40.45	0	0.00	40.40	1	1,604	0.06%
2022/04/20	1	41.65	0	0.00	41.80	1	1,679	0.06%
2022/04/18	1	40.80	0	0.00	40.90	1	1,725	0.06%
2022/04/15	2	41.85	0	0.00	41.65	2	1,736	0.12%
2022/04/14	0	41.40	0	0.00	41.20	0	1,782	0.00%
2022/04/08	1	42.00	1	41.85	41.90	0	2,027	0.00%
2022/04/06	0	0.00	2	43.20	43.25	-2	2,144	-0.09%
2022/04/01	1	43.35	0	0.00	43.70	1	2,288	0.04%
2022/03/28	0	44.70	0	0.00	44.55	0	2,753	0.00%
2022/03/23	1	42.75	0	0.00	42.95	1	2,858	0.03%
2022/03/17	1	42.85	0	0.00	42.95	1	3,368	0.03%
2022/03/09	2	41.85	2	41.80	42.25	0	3,826	0.00%
2022/03/03	0	0.00	2	45.80	45.70	-2	3,963	-0.05%
2022/02/25	1	44.55	0	0.00	44.05	1	3,957	0.03%
2022/02/24	5	45.51	4	44.85	44.10	1	3,948	0.03%
2022/02/23	1	46.40	20	46.27	46.55	-19	3,921	-0.48%
2022/02/22	3	46.33	0	0.00	46.45	3	3,944	0.08%
2022/02/17	3	46.67	0	0.00	46.80	3	3,937	0.08%
2022/02/16	0	0.00	1	46.75	47.10	-1	3,954	-0.03%
2022/02/15	0	0.00	0.1	46.70	46.70	-0.1	3,983	0.00%
2022/02/14	2	45.85	0	0.00	46.35	2	4,029	0.05%
2022/02/10	6	46.56	0.1	46.60	46.80	5.9	4,072	0.14%
2022/02/09	4	45.73	0	0.00	46.25	4	4,071	0.10%
2022/02/08	0	0.00	10	45.84	45.85	-10	4,115	-0.24%
2022/02/07	1	44.95	0	0.00	45.50	1	4,121	0.02%
2022/01/26	3	43.78	0	0.00	44.15	3	4,122	0.07%
2022/01/25	4	44.18	0	0.00	44.15	4	4,134	0.10%
2022/01/21	2	45.18	0	0.00	45.00	2	4,114	0.05%
2022/01/20	1	45.00	0	0.00	45.30	1	4,120	0.02%
2022/01/18	1	45.20	0	0.00	45.05	1	4,157	0.02%
2022/01/14	1	43.55	0	0.00	43.85	1	4,130	0.02%
2022/01/12	2	44.85	0	0.00	44.95	2	4,130	0.05%
2022/01/07	0	0.00	2	44.90	45.45	-2	4,063	-0.05%
2022/01/06	0.2	46.10	1	46.25	46.05	-0.9	4,001	-0.02%
2022/01/04	6	47.23	0	0.00	47.25	6	3,879	0.15%
2022/01/03	11	47.64	0	0.00	47.30	11	3,834	0.29%
2021/12/30	3	49.67	2	48.90	48.65	1	3,768	0.03%
2021/12/29	2	48.93	0	0.00	48.85	2	3,661	0.05%
2021/12/28	3	48.82	2	49.00	49.40	1	3,606	0.03%
2021/12/27	8	49.54	9	49.66	49.10	-1	3,453	-0.03%
2021/12/24	5	46.35	0	0.00	46.45	5	3,066	0.16%
2021/12/22	1	46.50	0	0.00	45.80	1	2,974	0.03%
2021/12/21	0	0.00	1	46.00	46.05	-1	2,936	-0.03%
2021/12/14	0	0.00	3	44.43	45.95	-3	2,332	-0.13%
2021/12/13	1	45.50	2	44.88	44.80	-1	2,210	-0.05%
2021/12/10	5	44.61	10	44.31	45.00	-5	2,094	-0.24%
2021/12/08	5	43.11	2	42.98	42.80	3	1,882	0.16%
2021/12/06	1	43.60	0	0.00	43.50	1	1,775	0.06%
2021/12/03	1	42.20	3	43.18	42.90	-2	1,709	-0.12%
2021/11/29	1	38.65	0	0.00	38.85	1	1,361	0.07%
2021/11/26	0	0.00	1	39.80	39.15	-1	1,346	-0.07%
2021/11/25	1	40.10	0	0.00	39.95	1	1,326	0.08%
2021/11/23	2	40.20	0	0.00	40.05	2	1,313	0.15%
2021/11/22	5	40.40	0	0.00	40.40	5	1,302	0.38%
2021/11/19	0	0.00	1	40.35	39.80	-1	1,282	-0.08%
2021/11/16	1	40.25	0	0.00	39.50	1	1,225	0.08%
2021/11/12	1	40.15	1	40.35	40.00	0	1,177	0.00%
2021/11/11	1	40.15	0	0.00	41.15	1	1,117	0.09%
2021/11/09	0	0.00	5	40.90	40.05	-5	1,006	-0.50%
2021/11/08	5	40.50	0	0.00	40.25	5	975	0.51%
2021/11/05	1	40.85	0	0.00	40.80	1	933	0.11%
2021/11/02	0	0.00	1	39.45	39.05	-1	823	-0.12%
2021/10/29	0	0.00	5	38.80	38.65	-5	783	-0.64%
2021/10/26	5	38.45	0	0.00	38.05	5	705	0.71%
2021/10/06	0	0.00	5	34.40	34.55	-5	713	-0.70%
2021/09/06	1	36.50	0	0.00	36.15	1	1,220	0.08%
2021/08/30	1	36.80	0	0.00	37.00	1	1,252	0.08%
2021/07/23	0	0.00	1	38.45	38.60	-1	3,458	-0.03%
2021/07/09	1	38.00	0	0.00	38.15	1	5,188	0.02%
2021/07/02	0	0.00	2	39.58	39.65	-2	6,078	-0.03%
2021/07/01	0	0.00	2	40.10	39.80	-2	6,136	-0.03%
2021/06/28	1	40.50	1	40.30	40.15	0	6,499	0.00%
2021/06/21	0	0.00	3	40.40	39.80	-3	6,742	-0.04%
2021/06/15	0	0.00	2	40.15	41.45	-2	6,814	-0.03%
2021/06/07	1	39.50	1	39.85	40.30	0	6,854	0.00%
2021/06/04	2	40.80	0	0.00	40.20	2	6,848	0.03%
2021/06/02	1	42.35	0	0.00	41.50	1	6,834	0.01%
2021/05/27	1	40.00	7	39.89	40.00	-6	6,728	-0.09%
2021/05/25	1	40.50	1	40.55	40.25	0	6,811	0.00%
2021/05/24	8	39.32	1	39.40	39.40	7	7,005	0.10%
2021/05/19	1	39.30	0	0.00	39.15	1	7,246	0.01%
2021/05/14	0	0.00	2	38.85	38.50	-2	7,172	-0.03%
2021/05/12	1	41.00	11	40.23	38.80	-10	7,061	-0.14%
2021/05/07	2	45.68	6	46.38	46.15	-4	6,793	-0.06%
2021/05/06	3	44.78	1	46.20	45.45	2	6,772	0.03%
2021/05/05	3	46.42	1	47.05	45.85	2	6,641	0.03%
2021/05/04	3	48.73	9	46.69	46.90	-6	6,655	-0.09%
2021/05/03	1	53.10	0	0.00	50.60	1	6,480	0.02%
2021/04/29	23	53.91	30	53.60	54.00	-7	6,268	-0.11%
2021/04/28	1	51.50	1	51.50	51.50	0	5,914	0.00%
2021/04/27	25	51.78	4	52.50	52.90	21	5,973	0.35%
2021/04/26	0	0.00	3	51.30	51.30	-3	5,286	-0.06%
2021/04/22	6	47.27	1	47.45	47.40	5	4,985	0.10%
2021/04/21	5	48.34	20	47.91	48.10	-15	4,755	-0.32%
2021/04/20	0	0.00	1	45.10	45.15	-1	4,552	-0.02%
2021/04/19	8	44.91	0	0.00	45.00	8	4,541	0.18%
2021/04/16	3	45.28	2	45.48	45.45	1	4,530	0.02%
2021/04/15	1	45.75	1	45.35	45.65	0	4,546	0.00%
2021/04/14	1	44.70	14	44.68	44.60	-13	4,524	-0.29%
2021/04/12	2	48.10	2	47.50	47.85	0	4,439	0.00%
2021/04/09	14	48.02	9	47.33	47.00	5	4,321	0.12%
2021/04/08	5	46.32	8	47.36	47.95	-3	3,936	-0.08%
2021/04/07	0	0.00	1	43.60	43.60	-1	3,677	-0.03%
2021/04/06	8	42.78	5	42.90	42.60	3	3,617	0.08%
2021/04/01	7	44.27	3	44.33	43.00	4	3,565	0.11%
2021/03/31	0	0.00	2	42.28	42.60	-2	3,299	-0.06%
2021/03/29	0	0.00	2	41.33	41.50	-2	3,283	-0.06%
2021/03/26	1	40.55	0	0.00	40.95	1	3,408	0.03%
2021/03/25	1	40.65	3	40.93	40.65	-2	3,407	-0.06%
2021/03/23	1	40.25	0	0.00	40.10	1	3,351	0.03%
2021/03/22	1	40.95	1	41.05	40.85	0	3,334	0.00%
2021/03/19	1	39.90	2	40.33	40.75	-1	3,311	-0.03%
2021/03/15	0	0.00	1	39.90	39.60	-1	3,779	-0.03%
2021/03/12	0	0.00	1	39.45	39.60	-1	3,782	-0.03%
2021/03/11	0	0.00	2	39.00	39.20	-2	3,802	-0.05%
2021/03/05	5	38.80	0	0.00	38.50	5	3,848	0.13%
2021/03/04	1	38.95	0	0.00	38.80	1	3,866	0.03%
2021/03/03	2	39.18	0	0.00	39.15	2	3,868	0.05%
2021/03/02	1	39.90	0	0.00	39.20	1	3,861	0.03%
2021/02/25	3	40.70	3	40.68	40.25	0	3,854	0.00%
2021/02/24	14	42.03	10	41.14	40.65	4	3,851	0.10%
2021/02/23	1	40.35	7	41.17	43.50	-6	3,745	-0.16%
2021/02/19	0	0.00	2	39.15	39.40	-2	3,735	-0.05%
2021/02/05	2	38.35	3	38.00	38.05	-1	3,832	-0.03%
2021/02/01	1	38.00	1	38.25	38.20	0	4,040	0.00%
2021/01/29	0	0.00	1	38.60	38.35	-1	4,041	-0.02%
2021/01/28	3	39.53	0	0.00	39.05	3	4,029	0.07%
2021/01/27	0	0.00	1	39.85	39.75	-1	3,981	-0.03%
2021/01/26	3	39.95	2	39.55	39.40	1	3,960	0.03%
2021/01/21	0	0.00	2	39.45	39.95	-2	3,807	-0.05%
2021/01/20	4	39.84	3	39.90	39.00	1	3,713	0.03%
2021/01/19	1	38.90	0	0.00	39.00	1	3,502	0.03%
2021/01/15	0	0.00	2	37.80	37.60	-2	3,453	-0.06%
2021/01/14	0	0.00	1	38.50	38.25	-1	3,435	-0.03%
2021/01/12	1	38.00	0	0.00	37.60	1	3,429	0.03%
2021/01/11	7	38.25	2	38.40	38.05	5	3,405	0.15%
2021/01/06	2	39.68	1	40.45	39.10	1	3,407	0.03%
2021/01/05	1	39.70	2	39.38	39.95	-1	3,387	-0.03%
2021/01/04	1	38.45	8	38.65	38.45	-7	3,346	-0.21%
2020/12/31	0	0.00	1	39.00	38.90	-1	3,376	-0.03%
2020/12/30	1	38.85	0	0.00	38.90	1	3,372	0.03%
2020/12/29	0	0.00	1	38.85	38.85	-1	3,380	-0.03%
2020/12/28	2	39.25	4	39.10	39.40	-2	3,369	-0.06%
2020/12/25	1	39.05	1	39.00	39.10	0	3,359	0.00%
2020/12/24	1	39.10	4	39.13	38.85	-3	3,353	-0.09%
2020/12/23	0	0.00	2	39.05	39.05	-2	3,336	-0.06%
2020/12/22	12	39.73	1	39.90	37.60	11	3,260	0.34%
2020/12/17	1	39.60	1	39.35	39.25	0	3,133	0.00%
2020/12/16	10	39.50	1	39.70	39.45	9	3,197	0.28%
2020/12/15	2	39.40	0	0.00	39.00	2	3,211	0.06%
2020/12/14	0	0.00	2	40.25	40.20	-2	3,235	-0.06%
2020/12/11	10	40.72	0	0.00	39.70	10	3,239	0.31%
2020/12/10	3	40.92	2	41.05	41.50	1	3,150	0.03%
2020/12/09	7	39.48	0	0.00	40.25	7	2,888	0.24%
2020/12/08	0	0.00	5	38.05	37.95	-5	2,914	-0.17%
2020/12/04	0	0.00	11	39.00	38.85	-11	3,010	-0.37%
2020/12/02	1	38.60	1	38.70	38.55	0	3,094	0.00%
2020/12/01	7	38.96	0	0.00	38.80	7	3,166	0.22%
2020/11/30	3	39.17	0	0.00	39.50	3	3,244	0.09%
2020/11/27	0	0.00	4	38.70	38.75	-4	3,330	-0.12%
2020/11/25	2	39.05	0	0.00	38.50	2	3,684	0.05%
2020/11/24	9	38.79	0	0.00	38.45	9	3,766	0.24%
2020/11/23	1	38.80	1	39.05	38.80	0	3,884	0.00%
2020/11/20	3	39.52	3	39.02	39.45	0	4,026	0.00%
2020/11/19	2	39.35	10	38.84	39.55	-8	4,407	-0.18%
2020/11/18	3	36.33	0	0.00	38.00	3	4,841	0.06%
2020/11/17	2	36.18	1	36.00	36.10	1	5,086	0.02%
2020/11/16	0	0.00	1	37.65	37.65	-1	5,514	-0.02%
2020/11/13	2	37.78	0	0.00	38.00	2	5,769	0.03%
2020/11/12	4	38.54	3	38.68	38.20	1	5,849	0.02%
2020/11/10	1	37.40	0	0.00	37.20	1	5,700	0.02%
2020/11/09	0	0.00	1	36.70	36.60	-1	5,670	-0.02%
2020/11/02	1	35.40	2	35.53	35.30	-1	5,817	-0.02%
2020/10/30	3	36.08	0	0.00	36.05	3	5,884	0.05%
2020/10/29	0	0.00	8	35.95	36.40	-8	6,145	-0.13%
2020/10/26	0	0.00	1	37.05	36.60	-1	6,274	-0.02%
2020/10/21	13	37.02	0	0.00	36.70	13	6,370	0.20%
2020/10/16	2	36.60	7	36.37	36.00	-5	6,449	-0.08%
2020/10/15	1	37.00	0	0.00	36.70	1	6,454	0.02%
2020/10/13	2	37.90	2	37.88	38.00	0	6,484	0.00%
2020/10/05	0	0.00	1	37.10	37.00	-1	6,697	-0.01%
2020/09/28	0	0.00	1	35.95	36.15	-1	6,934	-0.01%
2020/09/25	2	35.75	0	0.00	35.05	2	6,999	0.03%
2020/09/24	1	37.00	0	0.00	36.50	1	7,014	0.01%
2020/09/22	0	0.00	4	37.39	38.25	-4	7,063	-0.06%
2020/09/21	1	39.05	1	38.40	37.95	0	7,059	0.00%
2020/09/17	0	0.00	2	39.05	38.55	-2	7,215	-0.03%
2020/09/15	1	39.50	0	0.00	39.45	1	7,729	0.01%
2020/09/14	2	39.60	2	39.55	39.85	0	7,713	0.00%
2020/09/11	3	40.90	4	40.63	39.30	-1	7,851	-0.01%
2020/09/10	2	40.68	1	40.90	40.45	1	7,835	0.01%
2020/09/09	2	39.65	1	40.35	40.00	1	8,010	0.01%
2020/09/08	0	0.00	2	40.25	40.95	-2	8,363	-0.02%
2020/09/07	6	40.99	5	40.18	40.00	1	8,563	0.01%
2020/09/04	3	41.43	0	0.00	41.60	3	9,341	0.03%
2020/09/03	7	42.91	1	43.30	41.65	6	9,317	0.06%
2020/09/02	5	42.85	1	42.65	43.00	4	9,204	0.04%
2020/09/01	5	42.57	1	42.80	42.45	4	9,089	0.04%
2020/08/31	0	0.00	6	43.01	43.90	-6	8,929	-0.07%
2020/08/28	0	0.00	2	41.95	41.00	-2	8,733	-0.02%
2020/08/27	6	42.68	3	42.70	42.80	3	8,647	0.03%
2020/08/26	11	42.83	61	42.57	43.50	-50	8,502	-0.59%
2020/08/25	109	42.17	35	42.82	43.10	74	8,357	0.89%	大買/
2020/08/24	7	41.61	112	41.58	42.95	-105	7,871	-1.33%	大賣/鉅額交易
2020/08/21	4	37.84	5	38.67	39.05	-1	7,301	-0.01%
2020/08/20	7	37.66	8	36.59	35.50	-1	6,979	-0.01%
2020/08/19	4	34.64	5	35.66	36.05	-1	6,532	-0.02%
2020/08/18	5	34.50	7	34.94	34.65	-2	6,278	-0.03%
2020/08/17	2	33.40	0	0.00	33.45	2	6,175	0.03%
2020/08/11	6	34.28	0	0.00	33.50	6	6,195	0.10%
2020/08/07	1	34.25	0	0.00	34.70	1	6,292	0.02%
2020/08/05	0	0.00	12	35.45	35.30	-12	6,262	-0.19%
2020/08/04	1	35.30	6	35.33	35.85	-5	6,249	-0.08%
2020/08/03	0	0.00	1	36.00	36.00	-1	6,015	-0.02%
2020/07/31	0	0.00	3	32.65	32.75	-3	5,937	-0.05%
2020/07/30	0	0.00	2	32.43	32.90	-2	6,048	-0.03%
2020/07/29	2	31.38	0	0.00	31.95	2	6,089	0.03%
2020/07/24	1	33.10	0	0.00	32.65	1	6,503	0.02%
2020/07/23	0	0.00	1	34.30	33.90	-1	6,700	-0.01%
2020/07/22	0	0.00	3	33.90	34.05	-3	6,698	-0.04%
2020/07/17	4	32.68	0	0.00	32.20	4	6,611	0.06%
2020/07/16	2	33.80	0	0.00	33.45	2	6,587	0.03%
2020/07/15	0	0.00	3	35.75	35.35	-3	6,546	-0.05%
2020/07/14	3	35.88	1	36.20	35.85	2	6,506	0.03%
2020/07/13	3	35.62	2	35.93	35.75	1	6,478	0.02%
2020/07/10	1	34.85	0	0.00	34.70	1	6,414	0.02%
2020/07/09	5	35.50	9	35.25	35.65	-4	6,335	-0.06%
2020/07/08	0	0.00	1	34.90	34.75	-1	6,228	-0.02%
2020/07/06	15	34.85	15.5	34.69	34.90	-0.5	6,274	-0.01%
2020/07/03	0	0.00	1	34.75	34.50	-1	6,281	-0.02%
2020/07/02	5	33.85	8	34.11	34.15	-3	6,238	-0.05%
2020/06/29	11	33.82	15	33.15	33.75	-4	6,150	-0.07%
2020/06/24	42	33.63	36	33.65	33.60	6	6,046	0.10%
2020/06/23	21.5	34.75	22	35.05	34.50	-0.5	5,946	-0.01%
2020/06/18	9	26.43	11	27.00	27.90	-2	5,373	-0.04%
2020/06/17	3	26.08	8	26.00	26.25	-5	5,211	-0.10%
2020/06/16	37	25.27	27	25.76	25.60	10	5,102	0.20%
2020/06/15	10	24.36	30	24.51	24.00	-20	4,913	-0.41%
2020/06/12	59	26.53	48	26.52	26.30	11	4,498	0.24%
2020/06/11	63	27.00	37	26.91	27.30	26	4,282	0.61%
2020/06/10	3	26.05	0	0.00	26.05	3	3,449	0.09%
2020/06/08	2	32.10	0	0.00	32.10	2	3,506	0.06%
2020/06/05	0	0.00	5	35.80	35.65	-5	3,510	-0.14%
2020/06/03	0	0.00	4	35.91	35.65	-4	3,550	-0.11%
2020/06/01	1	35.85	1	35.95	35.85	0	3,489	0.00%
2020/05/29	0	0.00	1	36.60	36.80	-1	3,433	-0.03%
2020/05/28	1	35.00	0	0.00	34.50	1	3,414	0.03%
2020/05/26	4	36.18	12	36.04	35.45	-8	3,419	-0.23%
2020/05/25	12	34.54	0	0.00	34.65	12	3,318	0.36%
2020/05/22	2	34.48	7	34.34	34.15	-5	3,306	-0.15%
2020/05/21	1	35.00	1	34.85	34.95	0	3,311	0.00%
2020/05/20	1	34.15	0	0.00	34.30	1	3,294	0.03%
2020/05/18	0	0.00	25	34.01	33.85	-25	3,268	-0.76%
2020/05/14	16	36.25	2	36.43	35.10	14	3,294	0.43%
2020/05/13	0	0.00	1	34.50	34.75	-1	3,204	-0.03%
2020/05/12	10	35.10	0	0.00	34.85	10	3,219	0.31%
2020/05/11	0	0.00	13	34.46	34.50	-13	3,219	-0.40%
2020/05/07	2	35.90	1	36.35	35.60	1	3,152	0.03%
2020/05/06	10	36.05	25	36.39	35.40	-15	3,159	-0.47%
2020/05/05	1	35.55	3	36.10	36.10	-2	3,052	-0.07%
2020/05/04	0	0.00	2	34.60	35.55	-2	3,019	-0.07%
2020/04/30	3	35.98	0	0.00	35.35	3	2,980	0.10%
2020/04/29	16	36.52	3	37.50	36.20	13	2,924	0.44%
2020/04/28	5	34.70	3	34.55	35.00	2	2,631	0.08%
2020/04/27	2	31.80	0	0.00	31.85	2	2,476	0.08%
2020/04/24	10	31.75	0	0.00	31.70	10	2,484	0.40%
2020/04/21	0	0.00	1	31.15	30.90	-1	2,898	-0.03%
2020/04/17	2	32.38	0	0.00	31.80	2	3,058	0.07%
2020/04/16	1	31.60	1	32.50	32.45	0	3,128	0.00%
2020/04/15	0	0.00	11	31.79	31.80	-11	3,308	-0.33%
2020/04/14	2	31.68	1	31.95	31.70	1	3,747	0.03%
2020/04/13	2	31.98	0	0.00	31.70	2	3,740	0.05%
2020/04/09	10	31.10	0	0.00	30.80	10	3,728	0.27%
2020/04/08	0	0.00	1	30.50	30.30	-1	3,630	-0.03%
2020/04/07	1	28.50	0	0.00	28.75	1	3,574	0.03%
2020/04/01	0	0.00	5	26.98	27.35	-5	3,818	-0.13%
2020/03/31	1	26.85	0	0.00	27.00	1	3,816	0.03%
2020/03/27	6	26.10	0	0.00	25.60	6	3,776	0.16%
2020/03/25	2	26.25	0	0.00	25.20	2	3,773	0.05%
2020/03/23	3	24.05	2	23.15	23.75	1	3,741	0.03%
2020/03/20	2	22.95	0	0.00	23.30	2	3,727	0.05%
2020/03/19	1	21.20	0	0.00	21.20	1	3,730	0.03%
2020/03/16	0	0.00	1	24.65	23.90	-1	3,760	-0.03%
2020/03/13	0	0.00	1	24.75	25.20	-1	3,744	-0.03%
2020/03/12	2	27.50	0	0.00	26.95	2	3,699	0.05%
2020/03/10	1	29.25	0	0.00	29.70	1	3,673	0.03%
2020/02/27	1	32.30	1	32.80	31.20	0	3,990	0.00%
2020/02/26	1	32.50	0	0.00	32.50	1	3,992	0.03%
2020/02/25	1	32.50	0	0.00	32.60	1	4,004	0.02%
2020/02/24	1	33.10	2	33.45	33.05	-1	3,996	-0.03%
2020/02/21	2	33.58	1	33.40	33.45	1	3,986	0.03%
2020/02/19	0	0.00	87	33.32	33.10	-87	3,974	-2.19%
2020/02/18	6	33.72	2	33.60	33.30	4	3,980	0.10%
2020/02/17	0	0.00	3	33.57	33.70	-3	3,981	-0.08%
2020/02/14	2	32.50	0	0.00	32.85	2	3,977	0.05%
2020/02/13	53	33.04	0	0.00	32.35	53	4,016	1.32%
2020/02/07	0	0.00	10	32.60	32.00	-10	4,079	-0.25%
2020/02/04	1	32.80	0	0.00	32.60	1	4,123	0.02%
2020/02/03	2	31.60	0	0.00	32.65	2	4,226	0.05%
2020/01/31	0	0.00	10	31.50	33.25	-10	4,260	-0.23%
2020/01/30	1	31.30	0	0.00	31.25	1	4,379	0.02%
2020/01/20	0	0.00	1	34.80	34.70	-1	4,417	-0.02%
2020/01/17	1	34.80	2	34.93	35.00	-1	4,515	-0.02%
2020/01/16	1	35.35	3	35.37	35.60	-2	4,855	-0.04%
2020/01/15	3	34.70	2	35.10	34.70	1	5,171	0.02%
2020/01/14	15	32.95	15	33.20	33.40	0	5,076	0.00%
2020/01/13	6	32.00	9	30.87	32.20	-3	5,014	-0.06%
2020/01/10	10	30.32	7	30.74	30.50	3	4,919	0.06%
2020/01/09	25	30.59	1	30.65	30.45	24	4,821	0.50%
2020/01/08	5	30.24	2	30.28	30.00	3	4,622	0.06%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/06	2	36.60	0	0.00	36.60	2	4,176	0.05%
2020/01/03	1	40.55	4	40.65	40.65	-3	4,180	-0.07%
2020/01/02	2	41.80	2	42.00	41.75	0	4,145	0.00%
2019/12/31	2	41.65	0	0.00	41.55	2	4,125	0.05%
2019/12/30	2	42.28	0	0.00	42.20	2	4,130	0.05%
2019/12/27	10	42.60	24	42.32	42.65	-14	4,072	-0.34%
2019/12/26	1	40.00	0	0.00	40.00	1	3,882	0.03%
2019/12/25	5	40.22	3	40.28	40.00	2	3,891	0.05%
2019/12/23	4	40.90	3	40.82	40.95	1	3,939	0.03%
2019/12/19	3	40.10	2	40.55	40.00	1	3,944	0.03%
2019/12/18	0	0.00	2	39.90	39.90	-2	3,977	-0.05%
2019/12/17	3	40.05	3	40.25	39.95	0	3,994	0.00%
2019/12/16	0	0.00	1	39.75	40.15	-1	4,028	-0.02%
2019/12/13	1	39.80	2	39.75	39.70	-1	4,096	-0.02%
2019/12/12	2	40.88	0	0.00	40.65	2	4,091	0.05%
2019/12/11	4	41.30	2	41.60	41.55	2	4,140	0.05%
2019/12/06	1	41.05	0	0.00	40.95	1	4,267	0.02%
2019/12/02	0	0.00	5	41.64	40.55	-5	4,846	-0.10%
2019/11/29	17	41.28	3	41.42	41.30	14	4,825	0.29%
2019/11/28	1	41.30	0	0.00	41.15	1	4,805	0.02%
2019/11/26	2	39.70	2	40.30	40.40	0	4,781	0.00%
2019/11/25	0	0.00	2	39.18	39.30	-2	4,726	-0.04%
2019/11/21	0	0.00	1	37.85	38.00	-1	4,772	-0.02%
2019/11/20	1	38.10	0	0.00	38.10	1	4,817	0.02%
2019/11/19	0	0.00	3	38.48	38.35	-3	4,941	-0.06%
2019/11/18	1	38.40	0	0.00	38.55	1	5,047	0.02%
2019/11/14	4	39.23	0	0.00	39.00	4	5,153	0.08%
2019/11/13	1	39.50	1	39.50	39.50	0	5,170	0.00%
2019/11/11	3	38.85	3	38.80	38.45	0	5,165	0.00%
2019/11/08	0	0.00	1	37.45	37.70	-1	5,118	-0.02%
2019/11/06	1	36.85	0	0.00	36.60	1	5,201	0.02%
2019/10/31	1	37.80	0	0.00	37.80	1	5,524	0.02%
2019/10/30	0	0.00	2	36.40	36.30	-2	5,454	-0.04%
2019/10/29	12	38.98	0	0.00	36.80	12	5,455	0.22%
2019/10/28	1	39.10	2	39.18	39.00	-1	5,473	-0.02%
2019/10/25	3	40.00	0	0.00	39.65	3	5,471	0.05%
2019/10/24	1	40.05	7	40.14	41.05	-6	5,478	-0.11%
2019/10/23	4	41.93	0	0.00	41.40	4	5,367	0.07%
2019/10/22	5	44.15	11	45.62	46.00	-6	5,026	-0.12%
2019/10/18	0	0.00	1	42.90	43.00	-1	5,052	-0.02%
2019/10/16	1	42.45	0	0.00	42.35	1	5,257	0.02%
2019/10/07	1	43.00	0	0.00	43.10	1	6,422	0.02%
2019/09/27	2	42.10	0	0.00	42.00	2	6,642	0.03%
2019/09/19	1	43.50	4	43.65	43.60	-3	6,915	-0.04%
2019/09/18	1	43.70	3	44.85	43.55	-2	7,006	-0.03%
2019/09/17	1	44.85	0	0.00	44.90	1	7,016	0.01%
2019/09/16	2	45.63	0	0.00	45.45	2	7,356	0.03%
2019/09/11	3	44.75	0	0.00	44.45	3	7,626	0.04%
2019/09/10	1	46.55	2	46.78	46.55	-1	7,663	-0.01%
2019/09/09	1	46.85	0	0.00	47.45	1	7,696	0.01%
2019/09/06	4	46.89	3	46.62	46.40	1	7,652	0.01%
2019/09/05	8	47.06	10	46.63	46.90	-2	7,579	-0.03%
2019/09/03	4	44.44	2	45.15	44.15	2	7,304	0.03%
2019/09/02	2	44.58	0	0.00	44.65	2	7,324	0.03%
2019/08/30	2	45.00	4	44.53	43.85	-2	7,329	-0.03%
2019/08/28	1	43.55	0.1	43.55	43.55	0.9	7,402	0.01%
2019/08/23	2	44.10	2	43.95	44.10	0	7,698	0.00%
2019/08/22	6	44.53	3	44.83	43.65	3	7,756	0.04%
2019/08/21	1	44.60	3	44.67	44.70	-2	7,866	-0.03%
2019/08/20	2	43.85	4	44.00	44.00	-2	7,865	-0.03%
2019/08/19	4	42.88	0	0.00	42.95	4	7,868	0.05%
2019/08/16	0	0.00	2	42.90	42.40	-2	7,938	-0.03%
2019/08/15	1	40.70	5	40.99	41.55	-4	7,967	-0.05%
2019/08/14	1	42.55	1	41.85	41.60	0	8,171	0.00%
2019/08/13	1	41.55	0	0.00	41.60	1	8,439	0.01%
2019/08/12	3	42.60	1	42.70	42.45	2	8,650	0.02%
2019/08/08	0	0.00	4	42.01	42.10	-4	8,804	-0.05%
2019/08/07	4	41.18	1	40.95	40.80	3	9,146	0.03%
2019/08/06	5	39.50	1	39.65	40.25	4	9,373	0.04%
2019/08/05	1	40.75	0	0.00	40.75	1	9,511	0.01%
2019/08/02	7	42.97	1	43.20	42.80	6	9,501	0.06%
2019/07/31	0	0.00	2	45.58	46.40	-2	9,604	-0.02%
2019/07/30	3	47.77	2	45.95	45.90	1	9,658	0.01%
2019/07/29	1	48.60	3	48.52	48.60	-2	9,590	-0.02%
2019/07/26	2	48.38	1	48.80	49.15	1	9,597	0.01%
2019/07/25	1	48.55	2	48.50	48.70	-1	9,792	-0.01%
2019/07/24	0	0.00	1	47.50	47.10	-1	9,714	-0.01%
2019/07/23	4	47.44	0	0.00	46.65	4	9,926	0.04%
2019/07/22	0	0.00	3	47.85	47.95	-3	9,989	-0.03%
2019/07/18	3	47.13	0	0.00	46.10	3	10,043	0.03%
2019/07/17	115	47.71	115	48.61	48.45	0	10,097	0.00%	大買/大賣/
2019/07/16	1	49.60	0	0.00	48.40	1	10,083	0.01%
2019/07/15	3	47.42	1	50.00	50.30	2	10,169	0.02%
2019/07/12	1	46.00	0	0.00	45.80	1	10,249	0.01%
2019/07/11	1	45.30	7	45.24	45.15	-6	10,490	-0.06%
2019/07/05	0	0.00	20	45.10	44.70	-20	11,626	-0.17%
2019/07/04	6	44.63	0	0.00	44.40	6	11,689	0.05%
2019/07/03	21	44.79	163	44.85	44.35	-142	11,692	-1.21%	大賣/鉅額交易
2019/07/02	164	44.51	0	0.00	44.50	164	11,736	1.40%	大買/鉅額交易
2019/07/01	2	44.95	0	0.00	44.85	2	11,777	0.02%
2019/06/28	0	0.00	14	43.80	44.05	-14	11,683	-0.12%
2019/06/27	15	44.27	0	0.00	43.80	15	11,795	0.13%
2019/06/25	2	43.88	3	44.65	43.60	-1	12,042	-0.01%
2019/06/24	0	0.00	3	43.50	43.85	-3	11,977	-0.03%
2019/06/21	11	45.12	18	44.59	44.20	-7	11,959	-0.06%
2019/06/20	5	42.66	4	44.40	44.70	1	11,764	0.01%
2019/06/19	4	40.50	6	41.01	41.20	-2	11,551	-0.02%
2019/06/18	6	39.63	3	39.90	39.45	3	11,472	0.03%
2019/06/17	1	40.55	0	0.00	40.45	1	11,408	0.01%
2019/06/14	1	42.55	1	43.05	41.70	0	11,385	0.00%
2019/06/12	0	0.00	1	42.05	42.50	-1	11,506	-0.01%
2019/06/11	2	42.68	0	0.00	42.20	2	11,842	0.02%
2019/06/10	0	0.00	2	42.88	43.50	-2	11,953	-0.02%
2019/06/06	1	41.70	1	42.40	41.35	0	12,041	0.00%
2019/06/05	1	42.65	1	42.40	42.40	0	12,111	0.00%
2019/06/04	0	0.00	1	42.60	42.40	-1	12,182	-0.01%
2019/05/31	9	42.20	8	42.77	42.80	1	12,515	0.01%
2019/05/29	1	40.30	0	0.00	40.10	1	12,587	0.01%
2019/05/28	1	40.85	1	41.15	41.15	0	12,585	0.00%
2019/05/27	49	39.33	50	39.68	39.80	-1	12,481	-0.01%
2019/05/24	1	40.60	21	41.76	40.60	-20	12,513	-0.16%
2019/05/23	21	40.53	1	41.10	41.05	20	12,541	0.16%
2019/05/22	3	42.62	0	0.00	41.95	3	12,597	0.02%
2019/05/21	2	42.20	8	43.04	43.20	-6	12,584	-0.05%
2019/05/20	5	42.51	0	0.00	41.25	5	12,428	0.04%
2019/05/17	4	46.56	2	48.43	44.00	2	12,155	0.02%
2019/05/16	2	47.70	3	47.78	47.60	-1	11,976	-0.01%
2019/05/15	6	50.82	16	51.64	49.85	-10	11,898	-0.08%
2019/05/14	14	51.31	2	49.50	52.40	12	11,712	0.10%
2019/05/13	0	0.00	1	48.45	49.05	-1	11,985	-0.01%
2019/05/10	2	52.25	0	0.00	51.40	2	11,760	0.02%
2019/05/09	5	53.20	5	52.24	52.40	0	11,801	0.00%
2019/05/08	6	54.30	0	0.00	53.90	6	11,664	0.05%
2019/05/07	5	54.06	4	54.25	54.30	1	11,520	0.01%
2019/05/06	4	52.85	3	52.67	52.20	1	11,380	0.01%
2019/05/03	0	0.00	1	55.50	54.70	-1	11,257	-0.01%
2019/05/02	2	55.80	0	0.00	55.70	2	11,136	0.02%
2019/04/30	145	51.59	389	54.19	56.80	-244	10,804	-2.26%	大買/大賣/鉅額交易
2019/04/29	249	52.43	6	52.30	52.00	243	10,578	2.30%	大買/鉅額交易
2019/04/26	55	52.29	54	53.80	54.00	1	10,292	0.01%
2019/04/25	2	55.60	2	54.30	54.00	0	10,127	0.00%
2019/04/24	5	55.32	6	54.65	55.50	-1	10,022	-0.01%
2019/04/23	5	54.26	3	54.27	54.00	2	9,892	0.02%
2019/04/19	7	58.83	8	58.70	58.00	-1	9,591	-0.01%
2019/04/18	7	56.24	8	56.36	56.10	-1	9,266	-0.01%
2019/04/17	5	55.32	6	53.95	52.70	-1	8,770	-0.01%
2019/04/16	9	54.08	21	54.00	54.10	-12	8,323	-0.14%
2019/04/15	13	51.39	18	51.16	51.50	-5	8,062	-0.06%
2019/04/12	21	48.02	12	48.34	48.15	9	7,662	0.12%
2019/04/11	11	46.53	12	47.86	47.90	-1	7,218	-0.01%
2019/04/10	2	43.10	1	43.60	43.55	1	6,772	0.01%
2019/04/09	3	43.40	3	42.05	41.65	0	6,609	0.00%
2019/04/01	10	41.10	10	41.10	41.30	0	6,208	0.00%
2019/03/29	3	41.20	2	42.00	41.55	1	6,042	0.02%
2019/03/25	2	39.78	0	0.00	39.15	2	5,495	0.04%
2019/03/22	0	0.00	17	43.29	42.05	-17	5,309	-0.32%
2019/03/19	1	41.40	0	0.00	41.40	1	5,081	0.02%
2019/03/18	5	41.70	5	41.45	41.35	0	5,023	0.00%
2019/03/15	17	41.71	12	42.00	42.25	5	4,934	0.10%
2019/03/14	10	43.80	1	45.45	42.40	9	4,768	0.19%
2019/03/13	1	47.00	0	0.00	47.00	1	4,369	0.02%
2019/03/12	0	0.00	1	46.85	47.70	-1	4,164	-0.02%
2019/03/11	0	0.00	3	45.90	45.30	-3	3,984	-0.08%
2019/03/07	5	45.09	3	44.03	45.30	2	3,677	0.05%
2019/03/06	11	44.14	10	44.65	44.25	1	3,482	0.03%
2019/03/05	0	43.10	0	0.00	43.10	0	3,144	0.00%
2019/03/04	0	0.00	17	48.27	47.00	-17	2,885	-0.59%
2019/02/25	1	45.00	10	45.25	46.00	-9	2,486	-0.36%
2019/02/22	0	0.00	2	43.00	43.35	-2	2,327	-0.09%
2019/02/21	2	40.95	5	43.35	43.35	-3	2,188	-0.14%
2019/02/20	0	0.00	5	39.11	39.45	-5	2,014	-0.25%
2019/02/19	0	0.00	1	38.00	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	0	0.00	2	38.10	37.25	-2	1,766	-0.11%
2019/02/14	0	0.00	14	36.71	38.00	-14	1,693	-0.83%
2019/02/13	15	37.01	11	36.18	37.00	4	1,549	0.26%
2019/02/12	12	34.73	8	36.27	36.55	4	1,324	0.30%
2019/01/30	0	0.00	5	30.45	30.45	-5	665	-0.75%
2019/01/17	1	27.20	0	0.00	26.80	1	443	0.23%
2019/01/16	0	0.00	6	27.00	27.00	-6	428	-1.40%
2019/01/11	0	0.00	1	26.20	25.95	-1	325	-0.31%
2019/01/02	0	0.00	1	23.90	23.75	-1	317	-0.32%
2018/12/20	1	23.30	0	0.00	23.30	1	335	0.30%
2018/12/12	0	0.00	5	24.45	24.45	-5	334	-1.50%
2018/12/10	1	23.50	0	0.00	23.75	1	321	0.31%
2018/12/07	0	0.00	3	23.53	24.05	-3	324	-0.93%
2018/12/03	0	0.00	2	23.98	24.10	-2	350	-0.57%
2018/11/28	1	23.15	0	0.00	23.50	1	339	0.29%
2018/11/20	1	23.20	0	0.00	23.15	1	344	0.29%
2018/10/05	0	0.00	5	23.28	22.95	-5	428	-1.17%
2018/10/02	1	24.00	0	0.00	23.95	1	422	0.24%
2018/08/24	2	25.05	0	0.00	25.05	2	1,034	0.19%
2018/08/23	0	0.00	8	25.15	25.30	-8	1,043	-0.77%
2018/08/17	1	25.55	0	0.00	25.40	1	1,134	0.09%
2018/07/24	0	0.00	6	27.03	27.30	-6	1,112	-0.54%
2018/07/06	0	0.00	1	26.15	26.35	-1	1,198	-0.08%
2018/06/29	4	28.30	0	0.00	28.20	4	1,333	0.30%
2018/06/22	0	0.00	1	28.50	28.55	-1	1,500	-0.07%
2018/06/15	0	0.00	1	30.30	30.00	-1	1,566	-0.06%
2018/06/13	7	31.44	8	31.32	31.05	-1	1,555	-0.06%
2018/06/12	1	30.80	0	0.00	30.75	1	1,481	0.07%
2018/06/06	1	31.85	2	31.80	32.20	-1	1,449	-0.07%
2018/06/05	5	30.30	2	30.50	30.70	3	1,328	0.23%
2018/05/31	2	27.95	0	0.00	28.10	2	1,223	0.16%
2018/05/17	0	0.00	3	28.00	27.70	-3	1,216	-0.25%
2018/05/16	3	27.78	0	0.00	27.70	3	1,237	0.24%
2018/05/14	10	28.20	0	0.00	28.10	10	1,304	0.77%
2018/05/07	0	0.00	5	28.15	28.05	-5	1,310	-0.38%
2018/05/03	2	26.85	0	0.00	26.75	2	1,376	0.15%
2018/04/27	2	26.55	7	26.72	26.65	-5	1,413	-0.35%
2018/04/25	2	27.10	1	27.35	27.25	1	1,412	0.07%
2018/04/24	2	27.60	0	0.00	27.60	2	1,422	0.14%
2018/04/19	0	0.00	15	28.04	28.10	-15	1,427	-1.05%
2018/04/18	0	0.00	32	28.00	27.85	-32	1,436	-2.23%
2018/04/17	2	27.70	0	0.00	27.70	2	1,442	0.14%
2018/04/16	0	0.00	27	28.00	27.80	-27	1,454	-1.86%
2018/04/13	0	0.00	2	28.60	28.60	-2	1,460	-0.14%
2018/04/10	0	0.00	7	29.51	29.00	-7	1,670	-0.42%
2018/04/09	4	29.10	2	29.15	28.40	2	1,620	0.12%
2018/04/03	2	28.75	0	0.00	28.95	2	1,598	0.13%
2018/03/30	0	0.00	10	28.60	28.15	-10	1,548	-0.65%
2018/03/29	0	0.00	1	28.15	28.10	-1	1,491	-0.07%
2018/03/26	72	27.12	2	26.90	26.75	70	1,456	4.81%
2018/03/19	2	27.25	0	0.00	27.20	2	1,375	0.15%
2018/03/16	2	27.90	0	0.00	27.50	2	1,372	0.15%
2018/03/14	0	0.00	3	27.35	27.30	-3	1,359	-0.22%
2018/02/23	1	28.15	0	0.00	27.75	1	1,875	0.05%
2018/02/21	10	27.05	0	0.00	27.20	10	1,913	0.52%
2018/02/07	2	28.60	0	0.00	28.25	2	2,011	0.10%
2018/02/06	1	28.40	0	0.00	28.25	1	2,017	0.05%
2018/01/29	0	0.00	6	33.20	32.75	-6	2,020	-0.30%
2018/01/26	0	0.00	1	33.10	33.10	-1	2,016	-0.05%
2018/01/23	3	32.00	0	0.00	31.80	3	1,966	0.15%
2018/01/16	5	32.05	0	0.00	31.85	5	2,057	0.24%
2018/01/11	0	0.00	20	32.00	31.85	-20	2,074	-0.96%
2018/01/08	34	34.55	0	0.00	33.50	34	2,066	1.65%