廣明 (6188)-臺銀-民權券商分點個股進出

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
96.5
漲跌
▲3.2
漲幅
+3.43%
成交量
23,729張
產業
上櫃電腦及週邊類股
600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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/08	41.6	95.00	35	96.70	96.50	6.6	9,140	0.07%
2024/05/07	6	94.25	9.2	91.86	93.30	-3.2	8,791	-0.04%
2024/05/06	3	88.90	1	88.90	88.70	2	8,462	0.02%
2024/05/03	0.1	88.20	1	90.50	88.10	-1	8,431	-0.01%
2024/05/02	1	89.01	1	89.20	89.00	0	8,400	0.00%
2024/04/30	0.2	90.20	1	90.90	90.10	-0.8	8,370	-0.01%
2024/04/29	1	91.20	0	0.00	91.50	1	8,346	0.01%
2024/04/26	7	94.79	4.2	93.44	92.00	2.8	8,363	0.03%
2024/04/25	8.2	91.25	15.4	91.96	90.20	-7.2	8,176	-0.09%
2024/04/24	4.1	90.33	9	90.74	92.10	-5	7,934	-0.06%
2024/04/23	9.1	83.58	0.2	84.20	83.80	8.9	7,694	0.12%
2024/04/22	9.3	82.93	9	82.82	81.60	0.3	7,640	0.00%
2024/04/19	0	0.00	2.1	85.76	85.80	-2.1	7,582	-0.03%
2024/04/18	1.1	88.02	3.2	88.25	87.70	-2.1	7,524	-0.03%
2024/04/17	3	88.55	2	88.45	88.90	1	7,504	0.01%
2024/04/16	4.4	87.29	5	87.00	86.80	-0.6	7,438	-0.01%
2024/04/15	8.4	92.99	3	92.80	91.20	5.4	7,347	0.07%
2024/04/12	3	100.43	1	98.03	97.60	2	7,182	0.03%
2024/04/11	1.2	96.46	4.7	97.89	97.70	-3.5	6,999	-0.05%
2024/04/10	3.2	97.67	6.5	97.48	96.80	-3.3	6,918	-0.05%
2024/04/09	27	103.01	27	101.64	98.90	0	6,777	0.00%
2024/04/08	12	102.14	17.2	102.30	104.50	-5.2	6,255	-0.08%
2024/04/03	7	95.80	2	95.40	95.40	5	5,983	0.08%
2024/04/02	5	98.76	1	99.90	98.40	4	6,075	0.07%
2024/04/01	12	100.07	11	99.01	98.40	1	5,945	0.02%
2024/03/29	6	98.82	6	98.88	97.10	0	5,736	0.00%
2024/03/28	4	98.63	5.2	99.17	97.90	-1.2	5,592	-0.02%
2024/03/27	18.5	99.45	42	99.40	98.80	-23.5	5,460	-0.43%
2024/03/26	20	100.78	19.7	100.81	98.20	0.3	5,226	0.01%
2024/03/25	29.2	104.32	23	105.24	101.00	6.2	4,925	0.13%
2024/03/22	12.3	103.47	22	103.32	104.00	-9.8	4,324	-0.23%
2024/03/21	81.3	101.38	63.4	101.71	102.50	17.9	3,903	0.46%
2024/03/20	17	96.00	13.5	96.63	97.00	3.5	2,840	0.12%
2024/03/19	3	83.33	19.1	86.60	88.20	-16.1	2,761	-0.58%
2024/03/18	3	79.50	18	79.47	80.20	-15	2,526	-0.60%
2024/03/15	16.2	79.41	2	79.00	79.10	14.2	2,535	0.56%
2024/03/13	3	79.03	1	80.10	79.50	2	2,530	0.08%
2024/03/12	0.1	79.60	2	79.60	79.60	-1.9	2,548	-0.08%
2024/03/11	2	78.87	0	0.00	78.30	2	2,610	0.08%
2024/03/08	5.1	78.12	1	78.75	78.00	4.1	2,601	0.16%
2024/03/07	12.2	79.83	0	0.00	79.60	12.2	2,562	0.48%
2024/03/06	13	80.92	2	81.55	82.20	11	2,505	0.44%
2024/03/05	8	80.83	19.2	80.87	81.60	-11.2	2,458	-0.46%
2024/03/01	0	0.00	0.1	78.30	78.10	-0.1	2,317	-0.01%
2024/02/29	0.1	77.10	0	0.00	77.40	0.1	2,320	0.01%
2024/02/27	3.2	77.38	0	0.00	76.60	3.2	2,315	0.14%
2024/02/26	1	78.10	0	0.00	77.80	1	2,294	0.04%
2024/02/23	0	0.00	1	80.40	78.50	-1	2,283	-0.04%
2024/02/22	1	78.80	0	0.00	78.80	1	2,279	0.04%
2024/02/21	0.1	79.30	5	78.98	78.80	-4.9	2,299	-0.21%
2024/02/20	1.4	80.31	0	0.00	79.70	1.4	2,304	0.06%
2024/02/19	14	81.23	4.3	81.75	80.50	9.7	2,312	0.42%
2024/02/16	4.3	77.93	0	0.00	78.70	4.3	2,299	0.19%
2024/02/05	3.2	81.21	0	0.00	80.20	3.2	2,262	0.14%
2024/02/02	3	80.17	6.2	81.34	81.10	-3.2	2,253	-0.14%
2024/02/01	4	79.05	0	0.00	78.90	4	2,225	0.18%
2024/01/31	4.1	79.38	0	79.80	79.90	4.1	2,343	0.17%
2024/01/30	1	80.60	0	0.00	81.00	1	2,358	0.04%
2024/01/29	5	78.60	1	78.90	79.10	4	2,364	0.17%
2024/01/26	2	78.80	0	0.00	79.10	2	2,361	0.08%
2024/01/25	6	80.68	1	80.20	80.00	5	2,373	0.21%
2024/01/24	0	0.00	5	81.04	80.50	-5	2,373	-0.21%
2024/01/23	5.2	82.36	6	80.98	81.20	-0.8	2,398	-0.03%
2024/01/22	1.1	82.55	14	83.35	82.40	-12.9	2,381	-0.54%
2024/01/19	4	81.78	5.2	81.42	81.60	-1.2	2,288	-0.05%
2024/01/18	0	0.00	1	77.00	78.40	-1	2,198	-0.05%
2024/01/17	0	79.40	0	0.00	78.80	0	2,203	0.00%
2024/01/16	0	78.70	1	78.50	78.80	-1	2,214	-0.04%
2024/01/15	2	78.80	0	0.00	79.10	2	2,229	0.09%
2024/01/12	0	0.00	5	79.32	78.60	-5	2,256	-0.22%
2024/01/11	0	0.00	1	77.70	78.80	-1	2,273	-0.04%
2024/01/09	3.2	77.81	1	76.80	76.80	2.2	2,355	0.09%
2024/01/08	0.1	78.70	0	78.50	78.20	0.1	2,390	0.00%
2024/01/05	0	78.90	0	0.00	79.00	0	2,437	0.00%
2024/01/04	4.1	78.84	1	78.30	78.50	3.1	2,455	0.12%
2024/01/03	6	79.77	1	80.00	79.50	5	2,493	0.20%
2024/01/02	6.2	80.16	3	80.27	80.30	3.2	2,509	0.13%
2023/12/29	3.1	82.34	2	82.85	82.00	1.1	2,511	0.04%
2023/12/28	13	82.32	11	82.45	83.10	2	2,484	0.08%
2023/12/27	0.1	78.70	0	0.00	79.00	0.1	2,387	0.00%
2023/12/26	3	78.80	0	0.00	78.70	3	2,571	0.12%
2023/12/25	0	0.00	2	79.70	79.10	-2	2,645	-0.08%
2023/12/22	3	79.23	1	79.20	78.90	2	2,657	0.08%
2023/12/20	0	0.00	3.2	79.88	80.00	-3.2	2,715	-0.12%
2023/12/19	0.2	78.20	2	79.20	78.00	-1.8	2,723	-0.07%
2023/12/18	1	78.80	0.1	79.00	78.90	0.9	2,750	0.03%
2023/12/15	3	79.10	2	78.40	78.30	1	2,807	0.04%
2023/12/13	4	77.20	5.2	77.58	77.80	-1.2	2,831	-0.04%
2023/12/12	25.2	77.15	0	0.00	76.20	25.2	2,856	0.88%
2023/12/11	4.1	79.09	0	0.00	78.20	4.1	2,886	0.14%
2023/12/08	1	80.50	1	79.10	79.00	0	2,932	0.00%
2023/12/07	3.1	79.28	4	79.75	78.70	-0.9	3,005	-0.03%
2023/12/06	6	81.72	5	81.30	80.60	1	3,097	0.03%
2023/12/05	3	77.77	2	77.40	78.50	1	3,181	0.03%
2023/12/04	3	79.20	3	79.73	78.40	0	3,261	0.00%
2023/12/01	2	78.60	0	0.00	78.80	2	3,328	0.06%
2023/11/30	0	0.00	1	79.00	79.00	-1	3,384	-0.03%
2023/11/29	1	77.90	15	78.74	78.60	-14	3,429	-0.41%
2023/11/27	0	0.00	10	76.30	76.20	-10	3,687	-0.27%
2023/11/24	1	77.60	1.2	77.87	77.40	-0.2	3,763	0.00%
2023/11/23	1.2	77.84	13.4	79.06	77.60	-12.2	3,875	-0.31%
2023/11/22	11.2	78.27	0	0.00	78.60	11.2	3,984	0.28%
2023/11/21	19.1	80.00	3	80.70	79.00	16.1	4,124	0.39%
2023/11/20	0.5	79.44	4	79.00	79.50	-3.6	4,334	-0.08%
2023/11/17	6	76.90	17.1	77.79	77.80	-11.1	4,410	-0.25%
2023/11/16	8	76.60	2	76.80	77.50	6	4,603	0.13%
2023/11/15	8	77.24	20	77.02	77.40	-12	4,700	-0.26%
2023/11/14	3	75.33	17	75.49	76.10	-14	4,957	-0.28%
2023/11/13	1	74.80	15	74.59	75.50	-14	5,327	-0.26%
2023/11/10	4	74.20	19	74.15	74.20	-15	5,581	-0.27%
2023/11/09	22	76.01	18	75.36	75.80	4	5,833	0.07%
2023/11/08	8.1	76.11	45.2	76.40	76.70	-37.1	6,228	-0.60%
2023/11/07	11	73.66	7	73.83	73.10	4	6,402	0.06%
2023/11/06	5	73.44	1	73.90	74.00	4	6,719	0.06%
2023/11/03	28	71.47	5	71.56	71.50	23	6,925	0.33%
2023/11/02	5	71.06	17	70.89	71.20	-12	7,484	-0.16%
2023/11/01	9	68.80	8	68.89	68.80	1	7,940	0.01%
2023/10/31	9.1	68.95	2	70.15	68.30	7.1	8,285	0.09%
2023/10/30	0	71.30	1	72.00	71.00	-1	8,849	-0.01%
2023/10/27	12	71.98	6	72.15	71.60	6	9,276	0.06%
2023/10/26	7	72.39	0	0.00	72.10	7	9,812	0.07%
2023/10/25	2.1	73.91	6	74.70	74.40	-3.9	10,192	-0.04%
2023/10/24	5	71.80	4	72.85	73.50	1	10,865	0.01%
2023/10/23	0	0.00	1	72.70	71.40	-1	11,665	-0.01%
2023/10/20	9.1	71.32	4	71.78	71.60	5.1	12,450	0.04%
2023/10/19	1.1	72.42	3	72.83	73.20	-2	13,301	-0.01%
2023/10/18	12	73.83	8	73.29	72.30	4	13,747	0.03%
2023/10/16	15.1	77.24	10.6	76.61	77.00	4.5	14,446	0.03%
2023/10/13	0.2	78.70	1	79.00	78.60	-0.8	15,300	-0.01%
2023/10/12	0	0.00	1	81.00	80.80	-1	15,593	-0.01%
2023/10/11	4.3	82.15	0	0.00	80.40	4.3	16,135	0.03%
2023/10/06	3	84.90	1	85.00	83.40	2	16,790	0.01%
2023/10/05	6	84.57	3	84.17	83.70	3	17,274	0.02%
2023/10/04	13.1	84.17	5	84.02	84.10	8.1	17,509	0.05%
2023/10/03	12.1	86.90	5	86.04	86.00	7.1	17,576	0.04%
2023/10/02	15.2	87.83	18	88.26	88.10	-2.8	17,706	-0.02%
2023/09/28	3	83.93	2	83.95	83.10	1	17,717	0.01%
2023/09/27	3	81.77	0	0.00	82.20	3	17,875	0.02%
2023/09/26	7	83.89	4	83.18	81.80	3	18,378	0.02%
2023/09/25	0	0.00	3	82.57	83.00	-3	18,780	-0.02%
2023/09/22	4	81.45	2.2	81.27	81.90	1.9	19,050	0.01%
2023/09/21	40.2	80.07	21.2	80.50	80.10	19	19,115	0.10%
2023/09/20	0	0.00	1	81.50	81.80	-1	19,381	-0.01%
2023/09/19	20	81.05	20	81.35	81.40	0	19,879	0.00%
2023/09/18	11.2	82.95	3	83.03	82.40	8.2	20,145	0.04%
2023/09/15	3	85.07	1	85.10	84.90	2	20,188	0.01%
2023/09/14	5.1	85.50	2	84.70	84.90	3.1	20,204	0.02%
2023/09/13	7.2	83.77	2	84.39	83.70	5.2	20,200	0.03%
2023/09/12	7.2	85.28	1	85.40	85.00	6.2	20,271	0.03%
2023/09/11	20.3	86.19	3	84.80	84.20	17.3	20,356	0.09%
2023/09/08	25.4	88.48	23	88.36	87.70	2.4	20,321	0.01%
2023/09/07	5.4	90.82	6.2	90.56	90.10	-0.8	20,259	0.00%
2023/09/06	5.3	92.85	2	92.35	91.20	3.3	20,282	0.02%
2023/09/05	6.2	92.46	20	92.19	91.80	-13.8	20,369	-0.07%
2023/09/04	16	94.03	11	93.01	93.10	5	20,553	0.02%
2023/09/01	4.2	96.47	7	95.41	94.50	-2.8	20,677	-0.01%
2023/08/31	12.1	94.56	22.2	95.17	98.20	-10.1	20,691	-0.05%
2023/08/30	20.4	95.05	8	95.28	93.80	12.4	20,605	0.06%
2023/08/29	3	95.10	9	94.68	95.30	-6	20,782	-0.03%
2023/08/28	10.8	97.31	5	96.92	95.30	5.8	21,316	0.03%
2023/08/25	18	98.82	11	98.78	98.80	7	21,483	0.03%
2023/08/24	16	105.19	18.3	106.09	101.50	-2.3	21,824	-0.01%
2023/08/23	8	103.44	7	104.07	104.00	1	21,785	0.00%
2023/08/22	21	106.59	18	107.53	104.00	3	21,705	0.01%
2023/08/21	9	103.89	14	104.04	105.00	-5	21,539	-0.02%
2023/08/18	19	105.26	20.1	106.39	103.00	-1.1	21,420	0.00%
2023/08/17	47	108.21	38.5	107.06	109.50	8.5	21,153	0.04%
2023/08/16	20	104.08	17	103.41	106.50	3	20,815	0.01%
2023/08/15	12	102.33	12.2	103.36	102.00	-0.2	20,556	0.00%
2023/08/14	11.1	101.80	37	102.41	99.90	-25.9	20,299	-0.13%
2023/08/11	7.2	100.52	12.1	100.84	99.10	-5	19,881	-0.03%
2023/08/10	53.4	98.33	40	98.73	97.50	13.4	19,595	0.07%
2023/08/09	14	106.07	43	107.62	104.50	-29	19,261	-0.15%
2023/08/08	54	110.18	36	109.42	109.50	18	19,042	0.09%
2023/08/07	67.1	106.79	110	108.67	112.50	-42.9	18,504	-0.23%	大賣/
2023/08/04	36	102.61	15	102.75	102.50	21	18,029	0.12%
2023/08/02	30.5	101.33	32.8	100.59	99.70	-2.3	17,690	-0.01%
2023/08/01	24.2	103.42	29	102.38	102.50	-4.8	17,099	-0.03%
2023/07/31	93.7	114.07	19.5	110.63	107.50	74.2	16,670	0.45%
2023/07/28	42	117.03	18.1	115.57	119.00	23.9	16,120	0.15%
2023/07/27	61.3	120.04	23	120.04	115.00	38.3	15,729	0.24%
2023/07/26	37.1	116.89	27	117.41	117.50	10.1	15,062	0.07%
2023/07/25	20.3	118.68	44	119.17	121.50	-23.7	14,243	-0.17%
2023/07/24	46	107.69	70	109.41	110.50	-24	13,443	-0.18%
2023/07/21	32.8	97.54	84.8	94.10	100.50	-52	12,590	-0.41%
2023/07/20	32.8	94.53	25	95.16	95.00	7.8	12,146	0.06%
2023/07/19	27.1	98.46	27	95.19	93.40	0.1	11,865	0.00%
2023/07/18	47.2	102.68	22	101.38	98.80	25.2	11,506	0.22%
2023/07/17	7	100.51	19	101.33	103.50	-12	10,634	-0.11%
2023/07/14	37	91.61	67	91.33	94.20	-30	10,327	-0.29%
2023/07/13	71	89.40	66	89.23	85.70	5	9,791	0.05%
2023/07/12	44.6	84.21	29	84.68	84.50	15.6	9,092	0.17%
2023/07/11	13	81.43	36	80.58	81.20	-23	8,627	-0.27%
2023/07/10	7	78.59	0	0.00	78.10	7	8,402	0.08%
2023/07/07	16	79.80	16.2	80.05	79.00	-0.2	8,428	0.00%
2023/07/06	16	79.93	18.5	80.59	81.10	-2.5	8,249	-0.03%
2023/07/05	39	80.58	57.5	80.98	80.60	-18.5	8,067	-0.23%
2023/07/04	22.6	82.92	9.5	82.54	83.50	13.1	7,834	0.17%
2023/07/03	53	78.06	31	80.85	79.40	22	7,335	0.30%
2023/06/30	18	74.19	12.2	74.03	74.20	5.9	6,909	0.08%
2023/06/29	4.2	70.16	0	0.00	71.30	4.2	6,632	0.06%
2023/06/28	11.3	71.89	3	72.77	70.60	8.3	6,543	0.13%
2023/06/27	93	73.14	30.3	72.28	70.00	62.7	6,297	1.00%
2023/06/26	3	72.33	14	74.06	77.30	-11	5,795	-0.19%
2023/06/21	1.3	69.35	7	69.86	70.30	-5.7	5,549	-0.10%
2023/06/20	8	67.78	2	67.90	67.60	6	5,525	0.11%
2023/06/19	9	69.32	40	69.03	68.70	-31	5,554	-0.56%
2023/06/16	41	69.79	4	69.73	70.20	37	5,611	0.66%
2023/06/15	38	69.35	51	70.98	70.60	-13	5,533	-0.23%
2023/06/14	34	68.90	10	69.00	68.80	24	5,405	0.44%
2023/06/13	6	68.45	8	68.63	68.40	-2	5,364	-0.04%
2023/06/12	4	67.85	4	67.95	67.60	0	5,308	0.00%
2023/06/09	48	67.55	39	67.33	67.60	9	5,233	0.17%
2023/06/08	39	66.54	1	65.80	65.40	38	5,131	0.74%
2023/06/07	3	71.67	18	72.36	72.70	-15	4,958	-0.30%
2023/06/06	2	70.10	22	70.47	70.70	-20	4,808	-0.42%
2023/06/05	5	71.94	2	72.10	71.20	3	4,753	0.06%
2023/06/02	11	71.82	1.2	72.03	71.70	9.8	4,701	0.21%
2023/06/01	30	70.83	97.3	70.67	71.60	-67.3	4,505	-1.49%
2023/05/31	16	66.09	32	68.41	70.00	-16	3,946	-0.41%
2023/05/30	63	62.89	28	64.52	63.70	35	3,706	0.94%
2023/05/29	24	58.88	53	60.54	62.40	-29	3,288	-0.88%
2023/05/26	18	57.68	10	56.71	56.80	8	3,137	0.25%
2023/05/25	21	56.44	31	57.40	57.10	-10	3,166	-0.32%
2023/05/24	2.3	55.58	2	55.50	56.10	0.3	3,175	0.01%
2023/05/23	19	55.96	2	56.10	55.80	17	3,188	0.53%
2023/05/22	39	55.72	49	56.41	56.80	-10	3,170	-0.32%
2023/05/19	7	55.03	6	54.90	55.00	1	3,120	0.03%
2023/05/18	16	55.09	18	54.73	54.70	-2	3,136	-0.06%
2023/05/17	17	54.70	12	54.71	54.70	5	3,181	0.16%
2023/05/16	8	54.20	7	54.40	54.40	1	3,195	0.03%
2023/05/15	15	53.33	10	53.60	53.70	5	3,218	0.16%
2023/05/12	9	51.84	8	52.93	53.10	1	3,265	0.03%
2023/05/11	6	51.85	1.2	51.67	51.50	4.8	3,284	0.15%
2023/05/10	1	53.10	0	0.00	53.50	1	3,329	0.03%
2023/05/09	3	53.00	0	0.00	53.00	3	3,348	0.09%
2023/05/08	1	54.50	1	54.60	54.30	0	3,422	0.00%
2023/05/05	2	53.55	0	0.00	53.60	2	3,443	0.06%
2023/05/03	1	54.50	1	54.40	54.40	0	3,471	0.00%
2023/05/02	1	55.20	15	55.20	55.00	-14	3,518	-0.40%
2023/04/28	0	0.00	21	53.96	53.80	-21	3,523	-0.60%
2023/04/26	2.1	52.72	1	53.40	53.40	1.1	3,536	0.03%
2023/04/25	47	53.74	10	53.30	53.80	37	3,546	1.04%
2023/04/24	22	54.04	101	54.56	54.60	-79	3,568	-2.21%	大賣/
2023/04/21	111	54.22	34	53.11	52.80	77	3,566	2.16%	大買/
2023/04/20	34	58.77	26	57.39	57.20	8	3,431	0.23%
2023/04/19	22	59.43	32	59.26	59.00	-10	3,396	-0.29%
2023/04/18	5	57.56	11	58.39	58.30	-6	3,353	-0.18%
2023/04/17	5	57.48	8	57.45	57.60	-3	3,326	-0.09%
2023/04/14	10	58.64	26	57.97	57.40	-16	3,303	-0.48%
2023/04/13	18	58.62	4	58.40	58.90	14	3,246	0.43%
2023/04/12	27	59.16	16	59.51	59.30	11	3,205	0.34%
2023/04/11	0	0.00	16	57.59	58.00	-16	3,061	-0.52%
2023/04/10	0	0.00	1.2	57.34	57.00	-1.2	3,035	-0.04%
2023/04/07	6	57.90	13	57.54	57.40	-7	3,019	-0.23%
2023/04/06	0	0.00	2	57.40	57.40	-2	3,004	-0.07%
2023/03/31	5	58.06	2	58.40	57.90	3	2,974	0.10%
2023/03/30	1	57.70	3	57.60	57.70	-2	2,953	-0.07%
2023/03/29	3	57.40	0	0.00	57.40	3	2,922	0.10%
2023/03/28	0	57.80	1	57.30	57.40	-1	2,912	-0.03%
2023/03/27	6	59.27	2	58.80	58.20	4	2,845	0.14%
2023/03/24	18	58.22	15	58.73	58.90	3	2,787	0.11%
2023/03/23	1	58.20	4	58.15	57.20	-3	2,719	-0.11%
2023/03/22	6.2	55.55	11	57.03	57.60	-4.8	2,662	-0.18%
2023/03/21	18	55.87	17	55.61	55.70	1	2,579	0.04%
2023/03/20	5	54.06	7	54.44	54.20	-2	2,461	-0.08%
2023/03/17	3	52.53	0.2	52.50	53.30	2.8	2,413	0.12%
2023/03/16	15	51.75	6	52.07	52.00	9	2,357	0.38%
2023/03/15	6	52.55	3	53.40	52.00	3	2,298	0.13%
2023/03/14	1	53.00	3	52.93	53.00	-2	2,265	-0.09%
2023/03/13	8	51.50	13	52.66	53.30	-5	2,237	-0.22%
2023/03/10	17	52.39	4	52.90	52.70	13	2,168	0.60%
2023/03/09	0	0.00	1	54.00	53.90	-1	2,101	-0.05%
2023/03/08	0	0.00	1	53.80	53.50	-1	2,067	-0.05%
2023/03/07	11	52.77	1	52.40	53.50	10	2,023	0.49%
2023/03/06	0	0.00	5	53.18	53.90	-5	1,952	-0.26%
2023/03/03	2.5	52.36	19	52.41	52.50	-16.5	1,877	-0.88%
2023/03/02	7	50.59	16	51.08	51.20	-9	1,785	-0.50%
2023/03/01	5	49.92	8	50.23	50.60	-3	1,728	-0.17%
2023/02/24	4	48.81	12	48.92	48.85	-8	1,640	-0.49%
2023/02/23	19	49.76	3	50.00	50.00	16	1,577	1.01%
2023/02/22	0	0.00	2	49.60	49.50	-2	1,512	-0.13%
2023/02/21	7	48.54	2.2	48.50	48.60	4.8	1,458	0.33%
2023/02/20	5	48.10	13.2	48.14	48.05	-8.2	1,440	-0.57%
2023/02/17	1	47.85	21	47.75	47.75	-20	1,417	-1.41%
2023/02/16	10	47.60	27	47.68	47.55	-17	1,411	-1.20%
2023/02/15	7	46.77	21	46.76	46.85	-14	1,390	-1.01%
2023/02/14	0.3	47.90	0	0.00	47.85	0.3	1,329	0.02%
2023/02/13	4	47.75	2	47.80	47.85	2	1,314	0.15%
2023/02/10	5	47.10	5	47.62	47.00	0	1,293	0.00%
2023/02/09	1	47.15	2	47.23	47.30	-1	1,228	-0.08%
2023/02/08	5	47.17	9	46.91	46.70	-4	1,176	-0.34%
2023/02/07	1	45.85	1	45.60	46.15	0	1,104	0.00%
2023/02/06	3	46.00	14	46.18	46.15	-11	1,077	-1.02%
2023/02/03	0	0.00	6	45.02	44.95	-6	981	-0.61%
2023/02/02	0	0.00	2	44.65	44.75	-2	948	-0.21%
2023/02/01	12	44.69	0	0.00	44.75	12	918	1.31%
2023/01/31	0	0.00	4	44.60	44.60	-4	897	-0.45%
2023/01/30	3	43.65	10	43.85	43.85	-7	844	-0.83%
2023/01/17	1	43.00	0	0.00	43.05	1	811	0.12%
2023/01/16	1	43.05	0	0.00	42.90	1	798	0.13%
2023/01/13	1	42.90	30	42.90	42.85	-29	781	-3.71%
2023/01/12	2	42.35	4	42.55	42.70	-2	744	-0.27%
2023/01/11	24	41.95	5	41.84	41.80	19	686	2.77%
2023/01/10	10	41.05	0	0.00	40.95	10	656	1.52%
2023/01/09	2	41.20	1	41.50	41.25	1	668	0.15%
2023/01/05	0	0.00	2	41.00	40.65	-2	703	-0.28%
2022/12/27	1	41.05	0	0.00	40.85	1	751	0.13%
2022/12/26	0	0.00	1	40.50	40.55	-1	749	-0.13%
2022/12/23	1	40.35	0	0.00	40.45	1	763	0.13%
2022/12/20	1	40.05	12	40.35	40.00	-11	795	-1.38%
2022/12/15	1	41.90	3	41.95	41.95	-2	835	-0.24%
2022/12/14	0	0.00	2	42.05	41.85	-2	824	-0.24%
2022/12/06	0	0.00	2	41.18	40.75	-2	823	-0.24%
2022/12/05	2	42.00	0	0.00	41.50	2	818	0.24%
2022/12/01	0	0.00	1	41.45	41.05	-1	826	-0.12%
2022/11/29	0	0.00	5	41.10	41.05	-5	887	-0.56%
2022/11/28	0	0.00	1	40.30	40.35	-1	932	-0.11%
2022/11/18	1	39.95	0	0.00	39.75	1	1,287	0.08%
2022/11/16	0	0.00	6	40.03	40.20	-6	1,328	-0.45%
2022/11/11	0	0.00	1	40.10	39.55	-1	1,379	-0.07%
2022/11/04	0	0.00	1	39.00	38.85	-1	1,394	-0.07%
2022/11/01	0	0.00	2.6	38.13	38.35	-2.6	1,481	-0.18%
2022/10/24	1	38.15	0	38.00	37.85	1	1,702	0.06%
2022/10/20	1	37.80	0	0.00	38.40	1	1,764	0.06%
2022/10/19	0	0.00	0	38.20	38.05	0	1,786	0.00%
2022/10/17	2	36.60	0	0.00	37.35	2	1,880	0.11%
2022/10/13	0	0.00	15	37.65	37.20	-15	1,913	-0.78%
2022/10/12	0	0.00	1	39.00	38.75	-1	1,941	-0.05%
2022/10/11	1	38.20	3.4	37.99	38.10	-2.4	1,956	-0.12%
2022/10/07	0	0.00	2	39.05	38.80	-2	1,973	-0.10%
2022/10/05	1	38.70	1	38.35	38.45	0	2,013	0.00%
2022/10/04	1	37.85	0	0.00	38.25	1	2,031	0.05%
2022/10/03	3	37.23	1	37.25	37.30	2	2,065	0.10%
2022/09/30	2	37.13	0	0.00	37.80	2	2,240	0.09%
2022/09/29	1	37.65	0	0.00	37.50	1	2,372	0.04%
2022/09/28	5	37.93	0	0.00	37.25	5	2,383	0.21%
2022/09/26	13	38.20	0	0.00	38.05	13	2,367	0.55%
2022/09/23	10	39.68	0	0.00	39.60	10	2,359	0.42%
2022/09/21	2	41.30	0	0.00	41.05	2	2,323	0.09%
2022/09/20	0	0.00	1	41.05	41.65	-1	2,317	-0.04%
2022/09/19	0	0.00	2	40.90	40.85	-2	2,311	-0.09%
2022/09/15	1	41.85	0	0.00	41.65	1	2,308	0.04%
2022/09/14	1	41.50	0	0.00	41.60	1	2,307	0.04%
2022/09/13	1	41.90	0	0.00	42.10	1	2,304	0.04%
2022/09/12	0	0.00	2	41.80	41.50	-2	2,300	-0.09%
2022/09/08	2	41.00	2	41.18	41.35	0	2,298	0.00%
2022/09/07	2	40.80	2	40.78	41.00	0	2,287	0.00%
2022/09/06	12	41.27	1	41.00	40.85	11	2,276	0.48%
2022/09/05	3	42.83	3	42.55	42.50	0	2,230	0.00%
2022/09/02	8.4	43.82	3	43.75	43.40	5.4	2,203	0.25%
2022/09/01	5	43.62	0	0.00	43.75	5	2,148	0.23%
2022/08/31	4	44.59	4	44.54	44.30	0	2,105	0.00%
2022/08/30	7	43.63	13	44.28	44.65	-6	2,008	-0.30%
2022/08/29	10	41.35	0	0.00	42.20	10	1,887	0.53%
2022/08/26	2	42.55	0	0.00	42.55	2	1,860	0.11%
2022/08/24	2	41.90	6	42.33	41.75	-4	1,813	-0.22%
2022/08/23	2	41.20	8	41.40	42.05	-6	1,787	-0.34%
2022/08/22	1	41.65	1	42.20	41.40	0	1,767	0.00%
2022/08/19	1	42.75	3	42.58	42.55	-2	1,739	-0.11%
2022/08/18	0	0.00	6	41.85	41.95	-6	1,715	-0.35%
2022/08/15	0	0.00	18	41.22	41.25	-18	1,684	-1.07%
2022/08/12	3	40.80	0	0.00	41.20	3	1,676	0.18%
2022/08/10	2	41.15	0	0.00	40.95	2	1,645	0.12%
2022/08/09	6	40.91	12	40.90	40.90	-6	1,640	-0.37%
2022/08/05	0	0.00	3	42.42	42.95	-3	1,562	-0.19%
2022/08/04	1	41.30	1	41.55	41.55	0	1,514	0.00%
2022/08/03	5	41.07	0	0.00	41.30	5	1,489	0.34%
2022/08/02	10	41.74	21	41.57	41.85	-11	1,464	-0.75%
2022/08/01	2	41.58	0	0.00	41.50	2	1,415	0.14%
2022/07/28	0	0.00	1	40.95	40.65	-1	1,394	-0.07%
2022/07/27	1	41.10	0	0.00	41.25	1	1,384	0.07%
2022/07/26	1	40.10	11	40.65	40.95	-10	1,344	-0.74%
2022/07/25	1	40.75	14	40.67	40.60	-13	1,321	-0.98%
2022/07/22	2	42.25	18.1	42.09	42.25	-16.1	1,275	-1.26%
2022/07/21	6	41.50	2	41.80	41.85	4	1,243	0.32%
2022/07/20	6.2	42.07	48	41.80	41.60	-41.8	1,229	-3.40%
2022/07/19	20	41.76	1.1	42.30	42.30	18.9	1,197	1.58%
2022/07/15	2	40.80	4	40.99	40.80	-2	1,135	-0.18%
2022/07/14	1	40.90	3	41.20	41.20	-2	1,117	-0.18%
2022/07/13	8	40.48	2	40.70	40.40	6	1,081	0.55%
2022/07/12	10	39.82	2	40.00	39.85	8	1,067	0.75%
2022/07/11	3	40.13	2	40.50	40.80	1	1,055	0.09%
2022/07/08	8	40.58	16	40.93	40.75	-8	1,023	-0.78%
2022/07/07	7	39.13	22	39.71	40.50	-15	848	-1.77%
2022/07/06	0	0.00	1	37.50	37.10	-1	725	-0.14%
2022/07/05	0	0.00	2	36.50	36.60	-2	720	-0.28%
2022/07/01	23	36.76	0	0.00	36.20	23	765	3.00%
2022/06/28	1	38.05	0	0.00	37.85	1	794	0.13%
2022/06/24	1	37.60	0	0.00	37.60	1	818	0.12%
2022/06/23	2	36.95	0	0.00	37.30	2	837	0.24%
2022/06/21	0	0.00	1	38.10	37.90	-1	933	-0.11%
2022/06/20	0	0.00	1	37.60	37.30	-1	977	-0.10%
2022/06/14	10	38.50	0	0.00	39.05	10	1,042	0.96%
2022/06/13	30	38.83	0	0.00	38.85	30	1,056	2.84%
2022/06/10	10	39.50	0	0.00	39.55	10	1,060	0.94%
2022/06/09	1	39.75	0	0.00	39.85	1	1,067	0.09%
2022/06/07	0	0.00	15	39.62	39.55	-15	1,083	-1.38%
2022/06/06	5	39.10	0	0.00	38.90	5	1,080	0.46%
2022/06/01	1	39.15	0	0.00	39.55	1	1,154	0.09%
2022/05/30	1	38.55	1	38.50	39.00	0	1,176	0.00%
2022/05/27	0	0.00	1	38.65	38.40	-1	1,187	-0.08%
2022/05/26	1	38.45	0	0.00	38.30	1	1,203	0.08%
2022/05/20	2	37.98	1	38.15	38.10	1	1,306	0.08%
2022/05/16	4	37.00	0	0.00	37.20	4	1,381	0.29%
2022/05/13	0	0.00	2	37.10	37.50	-2	1,404	-0.14%
2022/05/12	31	37.71	0	0.00	37.05	31	1,422	2.18%
2022/05/11	9	37.80	0	0.00	38.00	9	1,424	0.63%
2022/05/10	9	37.97	0	0.00	38.20	9	1,474	0.61%
2022/05/09	1	38.15	0	0.00	38.15	1	1,485	0.07%
2022/05/05	4	40.99	4	40.90	40.65	0	1,509	0.00%
2022/05/04	2	40.80	0	0.00	40.75	2	1,519	0.13%
2022/04/28	4	39.80	0	0.00	39.70	4	1,582	0.25%
2022/04/27	0	0.00	11	39.17	39.45	-11	1,601	-0.69%
2022/04/26	0	0.00	4	40.40	40.05	-4	1,602	-0.25%
2022/04/25	0	0.00	4	40.45	40.40	-4	1,604	-0.25%
2022/04/20	0	0.00	1	41.45	41.80	-1	1,679	-0.06%
2022/04/18	2.3	41.56	0	0.00	40.90	2.3	1,725	0.13%
2022/04/14	0	0.00	2	41.25	41.20	-2	1,782	-0.11%
2022/04/13	1	41.00	0	0.00	40.95	1	1,855	0.05%
2022/04/12	27	40.32	0	0.00	40.40	27	1,903	1.42%
2022/04/11	14.3	41.11	4	41.21	41.05	10.3	1,943	0.53%
2022/04/08	11	41.89	1	42.15	41.90	10	2,027	0.49%
2022/04/07	1	42.80	1	42.95	42.10	0	2,111	0.00%
2022/04/01	0	0.00	20	43.53	43.70	-20	2,288	-0.87%
2022/03/28	2	44.10	1	44.10	44.55	1	2,753	0.04%
2022/03/25	7	44.30	22.1	44.28	44.60	-15.1	2,776	-0.54%
2022/03/24	0	0.00	21	44.03	44.90	-21	2,830	-0.74%
2022/03/23	4	42.73	0	0.00	42.95	4	2,858	0.14%
2022/03/21	1	43.30	0	0.00	43.30	1	3,177	0.03%
2022/03/18	2	42.80	0	0.00	43.00	2	3,259	0.06%
2022/03/17	2	42.85	1	42.90	42.95	1	3,368	0.03%
2022/03/16	2	42.20	0	0.00	42.25	2	3,524	0.06%
2022/03/15	3	41.72	0	0.00	42.25	3	3,540	0.08%
2022/03/10	12	42.68	11	43.00	42.55	1	3,683	0.03%
2022/03/09	10	41.75	6	42.07	42.25	4	3,826	0.10%
2022/03/08	33.5	42.66	0	0.00	41.60	33.5	3,877	0.86%
2022/03/07	12	44.38	5	43.45	43.10	7	3,916	0.18%
2022/03/04	5	45.20	0	0.00	45.10	5	3,959	0.13%
2022/03/01	0	0.00	2	45.06	45.10	-2	3,964	-0.05%
2022/02/24	10	45.31	1	45.30	44.10	9	3,948	0.23%
2022/02/23	0	0.00	3	46.22	46.55	-3	3,921	-0.08%
2022/02/21	0	0.00	23	47.07	47.00	-23	3,930	-0.59%
2022/02/18	0	0.00	7	46.70	46.75	-7	3,924	-0.18%
2022/02/17	0	0.00	10	46.95	46.80	-10	3,937	-0.25%
2022/02/16	25	46.55	13	47.32	47.10	12	3,954	0.30%
2022/02/15	0	0.00	25	46.59	46.70	-25	3,983	-0.63%
2022/02/14	0	0.00	12	46.34	46.35	-12	4,029	-0.30%
2022/02/11	0	0.00	10	46.80	46.75	-10	4,052	-0.25%
2022/02/10	5	46.43	2	46.53	46.80	3	4,072	0.07%
2022/02/09	5	45.92	12	46.24	46.25	-7	4,071	-0.17%
2022/02/08	0	0.00	1	45.70	45.85	-1	4,115	-0.02%
2022/02/07	0	0.00	3	45.00	45.50	-3	4,121	-0.07%
2022/01/26	1	44.00	0	0.00	44.15	1	4,122	0.02%
2022/01/25	1	44.20	8	44.28	44.15	-7	4,134	-0.17%
2022/01/24	1	44.90	3	44.65	45.00	-2	4,127	-0.05%
2022/01/21	20	44.94	20	45.18	45.00	0	4,114	0.00%
2022/01/20	16	45.06	17	45.30	45.30	-1	4,120	-0.02%
2022/01/19	8	44.98	7	45.13	45.10	1	4,147	0.02%
2022/01/18	6	44.92	5	44.90	45.05	1	4,157	0.02%
2022/01/17	2	44.60	2	45.15	45.10	0	4,157	0.00%
2022/01/14	1.8	43.60	0	0.00	43.85	1.8	4,130	0.04%
2022/01/13	44	44.68	0	0.00	44.60	44	4,109	1.07%
2022/01/12	10.3	44.55	0	0.00	44.95	10.3	4,130	0.25%
2022/01/11	16	44.99	12	44.65	44.65	4	4,126	0.10%
2022/01/10	12	45.33	0	0.00	45.55	12	4,082	0.29%
2022/01/07	2	44.90	0	0.00	45.45	2	4,063	0.05%
2022/01/06	4	46.16	0	0.00	46.05	4	4,001	0.10%
2022/01/05	26	46.89	6	46.88	46.85	20	3,927	0.51%
2022/01/04	36	47.28	16	47.41	47.25	20	3,879	0.52%
2022/01/03	35	47.94	108	47.74	47.30	-73	3,834	-1.90%	大賣/
2021/12/30	36	49.19	41	49.29	48.65	-5	3,768	-0.13%
2021/12/29	50	48.98	31	48.93	48.85	19	3,661	0.52%
2021/12/28	37	48.76	41	49.22	49.40	-4	3,606	-0.11%
2021/12/27	42	47.55	20	49.39	49.10	22	3,453	0.64%
2021/12/24	5	46.27	5	46.35	46.45	0	3,066	0.00%
2021/12/23	14	45.73	16	46.25	46.35	-2	3,029	-0.07%
2021/12/22	21	45.96	40	46.03	45.80	-19	2,974	-0.64%
2021/12/21	30	45.66	31	46.02	46.05	-1	2,936	-0.03%
2021/12/20	65	45.54	82	45.53	45.85	-17	2,898	-0.59%
2021/12/17	30	45.15	33	45.00	45.00	-3	2,803	-0.11%
2021/12/16	16	46.06	9	46.06	45.90	7	2,713	0.26%
2021/12/15	26	45.46	47	46.07	46.20	-21	2,596	-0.81%
2021/12/14	14	44.30	26	45.70	45.95	-12	2,332	-0.51%
2021/12/13	6	44.49	5	44.95	44.80	1	2,210	0.05%
2021/12/10	52	44.86	8	44.97	45.00	44	2,094	2.10%
2021/12/09	4	43.05	7	42.91	42.80	-3	1,918	-0.16%
2021/12/08	21	43.12	17	42.84	42.80	4	1,882	0.21%
2021/12/07	19	43.20	19	43.28	43.15	0	1,834	0.00%
2021/12/06	24	43.07	16	43.48	43.50	8	1,775	0.45%
2021/12/03	6	41.78	10	42.47	42.90	-4	1,709	-0.23%
2021/12/02	21	40.80	39	41.02	41.75	-18	1,563	-1.15%
2021/12/01	16	39.50	4	40.80	41.00	12	1,507	0.80%
2021/11/30	0	0.00	10	39.55	39.55	-10	1,439	-0.69%
2021/11/29	9	38.85	0	0.00	38.85	9	1,361	0.66%
2021/11/25	2	39.95	5	39.95	39.95	-3	1,326	-0.23%
2021/11/24	0	0.00	2	39.83	39.90	-2	1,319	-0.15%
2021/11/19	0	0.00	1	40.35	39.80	-1	1,282	-0.08%
2021/11/18	0	0.00	4	39.68	39.60	-4	1,248	-0.32%
2021/11/15	2	40.00	0	0.00	39.55	2	1,202	0.17%
2021/11/12	6	40.13	3	40.20	40.00	3	1,177	0.25%
2021/11/11	5	40.79	9	40.82	41.15	-4	1,117	-0.36%
2021/11/10	1	39.45	0	0.00	39.25	1	1,050	0.10%
2021/11/09	0	0.00	1	40.70	40.05	-1	1,006	-0.10%
2021/11/08	1	41.20	2	40.48	40.25	-1	975	-0.10%
2021/11/05	0	0.00	7	40.71	40.80	-7	933	-0.75%
2021/11/04	0	0.00	4	40.05	39.90	-4	871	-0.46%
2021/11/03	0	0.00	2	39.68	40.15	-2	860	-0.23%
2021/11/01	0	0.00	7	38.91	39.20	-7	798	-0.88%
2021/10/27	4	39.09	2	38.93	39.30	2	741	0.27%
2021/10/26	1	38.40	0	0.00	38.05	1	705	0.14%
2021/10/21	1	37.60	0	0.00	37.70	1	686	0.15%
2021/10/20	3	38.05	0	0.00	38.40	3	679	0.44%
2021/10/18	0	0.00	0	37.00	37.00	0	651	0.00%
2021/10/15	11	37.28	0	0.00	37.05	11	662	1.66%
2021/10/14	1	36.70	1	36.85	36.95	0	670	0.00%
2021/10/13	1	36.55	1	36.85	36.90	0	682	0.00%
2021/10/08	0	0.00	1	37.35	37.25	-1	696	-0.14%
2021/10/07	0	0.00	2	36.58	36.85	-2	719	-0.28%
2021/10/06	3	34.50	0	0.00	34.55	3	713	0.42%
2021/10/01	1	35.80	0	0.00	35.40	1	816	0.12%
2021/09/30	0	0.00	1	36.15	36.35	-1	837	-0.12%
2021/09/29	1	35.85	0	0.00	35.90	1	863	0.12%
2021/09/28	1	36.35	0	0.00	36.35	1	899	0.11%
2021/09/27	0	0.00	1	36.55	36.60	-1	928	-0.11%
2021/09/15	2	35.30	0	0.00	35.45	2	1,045	0.19%
2021/09/13	0	0.00	10	35.80	35.75	-10	1,076	-0.93%
2021/09/06	1	36.35	0	0.00	36.15	1	1,220	0.08%
2021/09/03	1	37.05	0	0.00	37.05	1	1,220	0.08%
2021/09/02	0	0.00	1	37.80	37.25	-1	1,224	-0.08%
2021/09/01	0	0.00	1	37.35	37.45	-1	1,233	-0.08%
2021/08/31	0	0.00	1	37.00	37.10	-1	1,235	-0.08%
2021/08/27	0	0.00	1	37.20	36.90	-1	1,284	-0.08%
2021/08/26	2	36.78	0	0.00	36.90	2	1,311	0.15%
2021/08/19	1	35.90	0	0.00	35.65	1	1,573	0.06%
2021/08/18	2	34.80	0.5	35.25	36.10	1.5	1,585	0.09%
2021/08/17	2	35.55	1	35.65	35.05	1	1,620	0.06%
2021/08/16	1.4	35.14	1	35.60	35.10	0.4	1,636	0.02%
2021/08/12	5	36.20	0	0.00	36.55	5	1,683	0.30%
2021/08/11	4	36.64	0	0.00	36.20	4	1,720	0.23%
2021/08/10	5	36.80	1	36.95	36.75	4	1,760	0.23%
2021/08/09	2	37.33	1	37.85	37.15	1	1,819	0.05%
2021/08/05	2	37.30	0	0.00	37.20	2	1,929	0.10%
2021/07/30	1	37.85	0	0.00	37.85	1	2,323	0.04%
2021/07/29	1	37.65	2	37.85	37.85	-1	2,470	-0.04%
2021/07/28	1	37.65	10	37.53	37.70	-9	2,546	-0.35%
2021/07/27	2.1	38.54	0	0.00	38.60	2.1	2,760	0.08%
2021/07/26	0	0.00	1	38.80	38.70	-1	3,011	-0.03%
2021/07/23	0	0.00	5	38.56	38.60	-5	3,458	-0.14%
2021/07/21	10	37.55	43	37.49	37.85	-33	4,333	-0.76%
2021/07/20	7	38.04	4	37.95	37.95	3	4,609	0.07%
2021/07/16	2	38.40	0	0.00	38.35	2	4,899	0.04%
2021/07/15	14	38.56	0	0.00	38.45	14	5,114	0.27%
2021/07/14	22	38.03	21	38.46	38.55	1	5,139	0.02%
2021/07/13	12	37.88	7	37.72	37.75	5	5,159	0.10%
2021/07/09	6	37.98	0	0.00	38.15	6	5,188	0.12%
2021/07/08	20	38.37	1	38.30	38.30	19	5,300	0.36%
2021/07/07	0	0.00	1	39.75	39.50	-1	5,324	-0.02%
2021/07/06	0	0.00	1	40.55	39.80	-1	5,464	-0.02%
2021/07/05	0	0.00	1	40.50	40.30	-1	5,836	-0.02%
2021/06/30	1	39.85	9	39.94	39.95	-8	6,180	-0.13%
2021/06/29	2	39.95	0	0.00	39.95	2	6,448	0.03%
2021/06/25	0	0.00	2	40.45	40.30	-2	6,595	-0.03%
2021/06/24	1	40.35	0	0.00	40.35	1	6,661	0.02%
2021/06/23	4	40.00	0	0.00	39.95	4	6,678	0.06%
2021/06/21	2	39.88	0	0.00	39.80	2	6,742	0.03%
2021/06/18	0	0.00	2	41.15	40.85	-2	6,749	-0.03%
2021/06/16	2	41.43	0	0.00	41.00	2	6,829	0.03%
2021/06/15	0	0.00	1	41.00	41.45	-1	6,814	-0.01%
2021/06/11	3	40.30	0	0.00	39.95	3	6,807	0.04%
2021/06/10	0	0.00	5	39.73	40.05	-5	6,831	-0.07%
2021/06/09	1	39.50	0	0.00	39.50	1	6,842	0.01%
2021/06/07	2	39.80	0	0.00	40.30	2	6,854	0.03%
2021/06/04	1	40.40	2	40.90	40.20	-1	6,848	-0.01%
2021/06/03	0	0.00	2	41.20	41.05	-2	6,836	-0.03%
2021/06/02	9	41.67	2	41.33	41.50	7	6,834	0.10%
2021/06/01	3	42.32	2	42.75	42.95	1	6,761	0.01%
2021/05/28	1	41.10	2	40.48	40.80	-1	6,678	-0.01%
2021/05/26	0	0.00	1	40.75	40.30	-1	6,754	-0.01%
2021/05/25	0	0.00	9	40.18	40.25	-9	6,811	-0.13%
2021/05/24	2	39.53	0	0.00	39.40	2	7,005	0.03%
2021/05/21	0	0.00	2	39.15	39.70	-2	7,218	-0.03%
2021/05/20	0	0.00	1	38.05	38.05	-1	7,219	-0.01%
2021/05/19	4	38.96	0	0.00	39.15	4	7,246	0.06%
2021/05/18	2	38.83	25	38.44	39.35	-23	7,226	-0.32%
2021/05/17	3	35.97	12	38.07	36.00	-9	7,207	-0.12%
2021/05/14	9	38.81	20	39.58	38.50	-11	7,172	-0.15%
2021/05/13	7	38.74	34	39.18	38.70	-27	7,120	-0.38%
2021/05/12	13	38.53	14	39.75	38.80	-1	7,061	-0.01%
2021/05/11	30	42.36	11	42.28	41.50	19	6,932	0.27%
2021/05/10	11	45.41	1	45.65	44.95	10	6,810	0.15%
2021/05/07	6	46.11	12	46.11	46.15	-6	6,793	-0.09%
2021/05/06	25	44.70	15	44.77	45.45	10	6,772	0.15%
2021/05/05	5	46.19	19	47.41	45.85	-14	6,641	-0.21%
2021/05/04	68	47.02	43	47.77	46.90	25	6,655	0.38%
2021/05/03	50	51.78	29	51.73	50.60	21	6,480	0.32%
2021/04/29	13	53.94	23	54.06	54.00	-10	6,268	-0.16%
2021/04/28	33	51.43	8	51.38	51.50	25	5,914	0.42%
2021/04/27	25	52.12	21	52.36	52.90	4	5,973	0.07%
2021/04/26	8	49.86	69	50.37	51.30	-61	5,286	-1.15%
2021/04/23	1	46.75	24	46.60	46.70	-23	5,025	-0.46%
2021/04/22	37	48.02	12	47.75	47.40	25	4,985	0.50%
2021/04/21	24	47.13	23	47.28	48.10	1	4,755	0.02%
2021/04/20	0	0.00	11	44.98	45.15	-11	4,552	-0.24%
2021/04/19	5	45.08	1	44.80	45.00	4	4,541	0.09%
2021/04/16	1	45.35	4	45.38	45.45	-3	4,530	-0.07%
2021/04/15	1	44.90	2	45.65	45.65	-1	4,546	-0.02%
2021/04/14	15	44.52	5	44.60	44.60	10	4,524	0.22%
2021/04/13	13	47.06	4	46.11	45.70	9	4,463	0.20%
2021/04/12	5	47.29	7	47.69	47.85	-2	4,439	-0.05%
2021/04/09	29	47.79	27	46.76	47.00	2	4,321	0.05%
2021/04/08	11	45.85	33	46.61	47.95	-22	3,936	-0.56%
2021/04/07	59	42.16	12	43.25	43.60	47	3,677	1.28%
2021/04/06	5	42.66	1	42.60	42.60	4	3,617	0.11%
2021/04/01	47	44.03	79	44.08	43.00	-32	3,565	-0.90%
2021/03/31	1	41.40	13	42.37	42.60	-12	3,299	-0.36%
2021/03/30	8	41.86	8	42.31	41.90	0	3,258	0.00%
2021/03/29	5	41.30	7	41.48	41.50	-2	3,283	-0.06%
2021/03/26	0	0.00	3	40.92	40.95	-3	3,408	-0.09%
2021/03/25	10	40.90	42	40.91	40.65	-32	3,407	-0.94%
2021/03/24	1	39.90	2	39.90	39.90	-1	3,341	-0.03%
2021/03/23	31	40.02	21	40.45	40.10	10	3,351	0.30%
2021/03/22	5	40.93	7	40.82	40.85	-2	3,334	-0.06%
2021/03/19	2	39.95	0	0.00	40.75	2	3,311	0.06%
2021/03/18	0	0.00	10	40.68	40.25	-10	3,315	-0.30%
2021/03/17	13	40.23	3	40.57	40.15	10	3,410	0.29%
2021/03/16	0	0.00	84	40.07	40.00	-84	3,691	-2.28%
2021/03/15	10	39.85	2	39.75	39.60	8	3,779	0.21%
2021/03/11	1	38.95	2	39.00	39.20	-1	3,802	-0.03%
2021/03/10	2	38.90	2.1	38.81	38.80	-0.1	3,820	0.00%
2021/03/09	20	38.65	0	0.00	38.85	20	3,828	0.52%
2021/03/05	3	38.60	9	38.58	38.50	-6	3,848	-0.16%
2021/03/04	43	38.92	0	0.00	38.80	43	3,866	1.11%
2021/03/03	2	39.18	0	0.00	39.15	2	3,868	0.05%
2021/03/02	26	39.09	2	39.70	39.20	24	3,861	0.62%
2021/02/26	5	40.30	3	40.45	40.35	2	3,836	0.05%
2021/02/25	10	41.23	13	40.36	40.25	-3	3,854	-0.08%
2021/02/24	27	42.00	24	41.12	40.65	3	3,851	0.08%
2021/02/23	24	41.53	24	40.94	43.50	0	3,745	0.00%
2021/02/22	8	39.39	26	39.58	39.55	-18	3,669	-0.49%
2021/02/19	1	38.95	30	39.65	39.40	-29	3,735	-0.78%
2021/02/17	2	37.93	0	0.00	38.35	2	3,821	0.05%
2021/02/05	0	0.00	2	38.00	38.05	-2	3,832	-0.05%
2021/02/03	2	38.15	5	37.95	37.95	-3	4,001	-0.07%
2021/02/02	10	38.17	5	38.00	38.00	5	4,051	0.12%
2021/01/29	67	38.34	8	37.94	38.35	59	4,041	1.46%
2021/01/28	6	39.86	7	39.25	39.05	-1	4,029	-0.02%
2021/01/27	2	39.95	0	0.00	39.75	2	3,981	0.05%
2021/01/26	0	0.00	13	39.82	39.40	-13	3,960	-0.33%
2021/01/25	10	39.37	1	39.30	39.30	9	3,879	0.23%
2021/01/21	6	39.73	1	40.30	39.95	5	3,807	0.13%
2021/01/20	15	39.91	24	39.49	39.00	-9	3,713	-0.24%
2021/01/19	14	38.68	74	38.87	39.00	-60	3,502	-1.71%
2021/01/18	14	37.55	14	38.11	38.10	0	3,471	0.00%
2021/01/14	2	38.25	2	38.05	38.25	0	3,435	0.00%
2021/01/13	2	37.65	3	37.85	37.65	-1	3,430	-0.03%
2021/01/12	5	37.55	2	37.63	37.60	3	3,429	0.09%
2021/01/11	21	38.15	0	0.00	38.05	21	3,405	0.62%
2021/01/08	2	38.55	9	38.61	38.65	-7	3,397	-0.21%
2021/01/07	5	38.98	0	0.00	39.35	5	3,387	0.15%
2021/01/06	7	39.56	6	39.08	39.10	1	3,407	0.03%
2021/01/05	3	39.38	4	39.49	39.95	-1	3,387	-0.03%
2021/01/04	0	0.00	3	38.48	38.45	-3	3,346	-0.09%
2020/12/31	1	38.95	0	0.00	38.90	1	3,376	0.03%
2020/12/29	0	0.00	5	39.04	38.85	-5	3,380	-0.15%
2020/12/28	0	0.00	3	39.40	39.40	-3	3,369	-0.09%
2020/12/25	18	39.08	2	39.08	39.10	16	3,359	0.48%
2020/12/24	41	38.95	4	39.08	38.85	37	3,353	1.10%
2020/12/23	8	38.86	52	39.06	39.05	-44	3,336	-1.32%
2020/12/22	7	39.59	8	40.11	37.60	-1	3,260	-0.03%
2020/12/18	0	0.00	10	39.20	38.90	-10	3,096	-0.32%
2020/12/17	0	0.00	3	39.35	39.25	-3	3,133	-0.10%
2020/12/16	1	39.35	1	39.55	39.45	0	3,197	0.00%
2020/12/15	4	39.46	0	0.00	39.00	4	3,211	0.12%
2020/12/14	3	40.00	2	40.28	40.20	1	3,235	0.03%
2020/12/11	38	40.72	48	40.27	39.70	-10	3,239	-0.31%
2020/12/10	15	40.76	27	41.27	41.50	-12	3,150	-0.38%
2020/12/09	42	40.10	21	39.33	40.25	21	2,888	0.73%
2020/12/08	19	37.98	0	0.00	37.95	19	2,914	0.65%
2020/12/07	2	38.60	0	0.00	38.25	2	2,954	0.07%
2020/12/04	0	0.00	1	38.90	38.85	-1	3,010	-0.03%
2020/12/03	0	0.00	1	38.75	38.55	-1	3,028	-0.03%
2020/12/02	3	38.83	3	38.75	38.55	0	3,094	0.00%
2020/12/01	1	38.90	1	38.95	38.80	0	3,166	0.00%
2020/11/30	0	0.00	2	39.10	39.50	-2	3,244	-0.06%
2020/11/27	2	38.90	0	0.00	38.75	2	3,330	0.06%
2020/11/26	12	38.56	0	0.00	38.60	12	3,480	0.34%
2020/11/25	1	39.10	9	38.66	38.50	-8	3,684	-0.22%
2020/11/24	8	38.98	2	38.70	38.45	6	3,766	0.16%
2020/11/23	9	38.91	4	39.58	38.80	5	3,884	0.13%
2020/11/20	17	39.31	23	39.20	39.45	-6	4,026	-0.15%
2020/11/19	7	38.90	10	38.63	39.55	-3	4,407	-0.07%
2020/11/18	0	0.00	5	38.00	38.00	-5	4,841	-0.10%
2020/11/17	15	36.60	2	36.90	36.10	13	5,086	0.26%
2020/11/16	7	37.64	2	37.75	37.65	5	5,514	0.09%
2020/11/13	9	38.13	0	0.00	38.00	9	5,769	0.16%
2020/11/12	11	38.76	16	38.61	38.20	-5	5,849	-0.09%
2020/11/11	1	37.25	2	37.15	37.25	-1	5,701	-0.02%
2020/11/10	5	37.55	0	0.00	37.20	5	5,700	0.09%
2020/11/09	1	36.65	2	36.75	36.60	-1	5,670	-0.02%
2020/11/06	1	36.90	0	0.00	36.65	1	5,700	0.02%
2020/11/05	0	0.00	3	36.88	37.00	-3	5,730	-0.05%
2020/10/29	3	36.02	3	36.00	36.40	0	6,145	0.00%
2020/10/26	1	37.05	0	0.00	36.60	1	6,274	0.02%
2020/10/21	3	36.88	0	0.00	36.70	3	6,370	0.05%
2020/10/20	0	0.00	3	36.45	36.70	-3	6,393	-0.05%
2020/10/16	0	0.00	5	36.18	36.00	-5	6,449	-0.08%
2020/10/13	0	0.00	3	37.78	38.00	-3	6,484	-0.05%
2020/10/12	0	0.00	5	36.95	36.45	-5	6,496	-0.08%
2020/10/08	21	37.79	2	37.95	37.00	19	6,540	0.29%
2020/10/07	1	36.60	1	36.60	36.60	0	6,534	0.00%
2020/10/06	3	36.85	0	0.00	36.65	3	6,614	0.05%
2020/09/28	0	0.00	2	36.13	36.15	-2	6,934	-0.03%
2020/09/25	7	35.81	2	35.05	35.05	5	6,999	0.07%
2020/09/24	2	36.60	30	36.70	36.50	-28	7,014	-0.40%
2020/09/23	31	37.51	0	0.00	37.45	31	7,053	0.44%
2020/09/22	11	37.21	11	37.45	38.25	0	7,063	0.00%
2020/09/21	2	37.65	0	0.00	37.95	2	7,059	0.03%
2020/09/18	1	38.85	0	0.00	38.75	1	7,118	0.01%
2020/09/17	10	38.62	0	0.00	38.55	10	7,215	0.14%
2020/09/16	5	39.35	1	39.20	39.00	4	7,713	0.05%
2020/09/14	4	39.56	7	40.14	39.85	-3	7,713	-0.04%
2020/09/11	18	40.47	17	39.33	39.30	1	7,851	0.01%
2020/09/10	19	40.80	5	40.75	40.45	14	7,835	0.18%
2020/09/09	23	39.65	22	40.09	40.00	1	8,010	0.01%
2020/09/08	2	40.18	11	40.67	40.95	-9	8,363	-0.11%
2020/09/07	66	40.86	46	40.15	40.00	20	8,563	0.23%
2020/09/04	6	41.34	7	41.39	41.60	-1	9,341	-0.01%
2020/09/03	14	42.05	12	43.05	41.65	2	9,317	0.02%
2020/09/02	58	42.54	109	42.89	43.00	-51	9,204	-0.55%	大賣/
2020/09/01	50	42.58	49	43.18	42.45	1	9,089	0.01%
2020/08/31	13	43.04	55	42.78	43.90	-42	8,929	-0.47%
2020/08/28	31	41.69	23	41.36	41.00	8	8,733	0.09%
2020/08/27	22	42.56	16	42.81	42.80	6	8,647	0.07%
2020/08/26	17	42.46	29	43.24	43.50	-12	8,502	-0.14%
2020/08/25	59	42.44	41	42.86	43.10	18	8,357	0.22%
2020/08/24	24	41.69	63	42.65	42.95	-39	7,871	-0.50%
2020/08/21	2	38.48	35	37.96	39.05	-33	7,301	-0.45%
2020/08/20	60	36.66	46	36.99	35.50	14	6,979	0.20%
2020/08/19	19	34.71	77	35.99	36.05	-58	6,532	-0.89%
2020/08/18	1	34.65	4	34.70	34.65	-3	6,278	-0.05%
2020/08/17	3	33.30	13	33.34	33.45	-10	6,175	-0.16%
2020/08/14	1	33.65	1	33.75	33.20	0	6,181	0.00%
2020/08/13	10	33.35	4	34.31	33.20	6	6,184	0.10%
2020/08/12	5	32.87	12	33.72	33.80	-7	6,205	-0.11%
2020/08/11	12	34.38	5	34.40	33.50	7	6,195	0.11%
2020/08/10	0	0.00	3	34.85	34.60	-3	6,221	-0.05%
2020/08/07	1	34.50	50	34.60	34.70	-49	6,292	-0.78%
2020/08/06	20	34.90	0	0.00	34.65	20	6,272	0.32%
2020/08/05	19	35.25	7	35.30	35.30	12	6,262	0.19%
2020/08/04	102	35.66	66.5	36.23	35.85	35.5	6,249	0.57%	大買/
2020/08/03	0	0.00	20	36.00	36.00	-20	6,015	-0.33%
2020/07/31	0	0.00	4	33.08	32.75	-4	5,937	-0.07%
2020/07/30	1	32.60	15	32.65	32.90	-14	6,048	-0.23%
2020/07/29	1	31.80	7.2	31.93	31.95	-6.2	6,089	-0.10%
2020/07/28	6	30.33	1	30.25	30.20	5	6,121	0.08%
2020/07/27	11	32.26	12	31.74	31.50	-1	6,178	-0.02%
2020/07/24	14	33.00	0	0.00	32.65	14	6,503	0.22%
2020/07/22	4	33.43	21	33.93	34.05	-17	6,698	-0.25%
2020/07/21	30	33.25	12	33.37	33.20	18	6,661	0.27%
2020/07/20	14	31.37	28	31.89	32.30	-14	6,638	-0.21%
2020/07/17	28	32.52	2	32.65	32.20	26	6,611	0.39%
2020/07/16	21	33.44	35	33.88	33.45	-14	6,587	-0.21%
2020/07/15	44	35.76	40	35.91	35.35	4	6,546	0.06%
2020/07/14	7.5	35.98	14	35.94	35.85	-6.5	6,506	-0.10%
2020/07/13	14	35.58	38	35.76	35.75	-24	6,478	-0.37%
2020/07/10	20	35.08	9	34.81	34.70	11	6,414	0.17%
2020/07/09	29	36.00	56	35.39	35.65	-27	6,335	-0.43%
2020/07/08	11	34.93	13	34.77	34.75	-2	6,228	-0.03%
2020/07/07	13	34.66	11	34.74	34.55	2	6,208	0.03%
2020/07/06	68	34.70	12	34.77	34.90	56	6,274	0.89%
2020/07/03	11	34.50	13	34.30	34.50	-2	6,281	-0.03%
2020/07/02	4	33.91	1	34.10	34.15	3	6,238	0.05%
2020/07/01	5	33.82	8	33.86	33.75	-3	6,197	-0.05%
2020/06/30	7	33.97	4	33.89	33.95	3	6,164	0.05%
2020/06/29	38	33.99	25	34.10	33.75	13	6,150	0.21%
2020/06/24	27.3	33.67	11	33.71	33.60	16.3	6,046	0.27%
2020/06/23	55	34.85	42	34.40	34.50	13	5,946	0.22%
2020/06/22	0	0.00	1	33.70	33.70	-1	5,400	-0.02%
2020/06/19	0	0.00	2	30.65	30.65	-2	5,376	-0.04%
2020/06/18	6	27.03	34	27.23	27.90	-28	5,373	-0.52%
2020/06/17	4	25.93	14	26.05	26.25	-10	5,211	-0.19%
2020/06/16	14	25.21	35	25.46	25.60	-21	5,102	-0.41%
2020/06/15	53.3	24.46	21	24.34	24.00	32.3	4,913	0.66%
2020/06/12	23.5	25.55	22	26.43	26.30	1.5	4,498	0.03%
2020/06/11	193	26.95	169	27.34	27.30	24	4,282	0.56%	大買/大賣/
2020/06/10	4	26.05	5	26.05	26.05	-1	3,449	-0.03%
2020/06/09	0	0.00	5	28.90	28.90	-5	3,458	-0.14%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/03	3	35.70	6	35.78	35.65	-3	3,550	-0.08%
2020/06/02	4	35.81	0	0.00	35.20	4	3,510	0.11%
2020/06/01	6	35.90	10	35.90	35.85	-4	3,489	-0.11%
2020/05/28	1	34.60	2	34.60	34.50	-1	3,414	-0.03%
2020/05/27	10	35.58	2	35.10	35.05	8	3,406	0.23%
2020/05/26	6	35.71	17	36.42	35.45	-11	3,419	-0.32%
2020/05/25	0	0.00	8	34.38	34.65	-8	3,318	-0.24%
2020/05/22	13	34.53	4	34.18	34.15	9	3,306	0.27%
2020/05/21	0	0.00	3	35.10	34.95	-3	3,311	-0.09%
2020/05/20	0	0.00	2	34.00	34.30	-2	3,294	-0.06%
2020/05/19	14	33.77	17	34.30	34.00	-3	3,292	-0.09%
2020/05/18	10	33.93	2	33.85	33.85	8	3,268	0.24%
2020/05/15	10	34.62	3	35.33	34.70	7	3,301	0.21%
2020/05/14	18	36.27	27	36.07	35.10	-9	3,294	-0.27%
2020/05/13	4	34.55	12	34.74	34.75	-8	3,204	-0.25%
2020/05/12	8	34.87	10	35.01	34.85	-2	3,219	-0.06%
2020/05/11	23	34.42	10	34.75	34.50	13	3,219	0.40%
2020/05/08	6	35.42	2	35.35	35.35	4	3,171	0.13%
2020/05/07	4	35.81	1	35.90	35.60	3	3,152	0.10%
2020/05/06	18	36.33	15	36.83	35.40	3	3,159	0.09%
2020/05/05	0	0.00	1	35.60	36.10	-1	3,052	-0.03%
2020/05/04	6	34.38	8	35.43	35.55	-2	3,019	-0.07%
2020/04/30	15	35.71	12	35.44	35.35	3	2,980	0.10%
2020/04/29	54	37.08	46	36.78	36.20	8	2,924	0.27%
2020/04/28	20	33.41	23	33.82	35.00	-3	2,631	-0.11%
2020/04/27	0	0.00	6	31.89	31.85	-6	2,476	-0.24%
2020/04/24	7	31.64	16	31.68	31.70	-9	2,484	-0.36%
2020/04/23	0	0.00	3	32.20	31.60	-3	2,544	-0.12%
2020/04/22	0	0.00	9	31.37	31.85	-9	2,628	-0.34%
2020/04/21	2	31.88	2	31.55	30.90	0	2,898	0.00%
2020/04/17	7	32.59	1	32.25	31.80	6	3,058	0.20%
2020/04/16	14	32.27	21	32.39	32.45	-7	3,128	-0.22%
2020/04/15	2	31.50	0	0.00	31.80	2	3,308	0.06%
2020/04/14	13	31.70	2	31.75	31.70	11	3,747	0.29%
2020/04/13	14	31.88	11	31.81	31.70	3	3,740	0.08%
2020/04/10	12	31.05	15	31.15	31.45	-3	3,713	-0.08%
2020/04/09	5	30.75	6	30.94	30.80	-1	3,728	-0.03%
2020/04/08	9	30.22	10	30.60	30.30	-1	3,630	-0.03%
2020/04/07	0	0.00	3	28.67	28.75	-3	3,574	-0.08%
2020/04/06	0	0.00	1	27.30	28.00	-1	3,616	-0.03%
2020/04/01	0	0.00	1	27.00	27.35	-1	3,818	-0.03%
2020/03/31	1	26.75	0	0.00	27.00	1	3,816	0.03%
2020/03/30	0	0.00	1	26.10	26.80	-1	3,795	-0.03%
2020/03/27	8	26.28	0	0.00	25.60	8	3,776	0.21%
2020/03/26	1	25.45	0	0.00	25.50	1	3,773	0.03%
2020/03/25	1	25.90	0	0.00	25.20	1	3,773	0.03%
2020/03/24	6	24.79	5	24.80	24.80	1	3,748	0.03%
2020/03/23	1	23.90	0	0.00	23.75	1	3,741	0.03%
2020/03/19	0	0.00	13	21.32	21.20	-13	3,730	-0.35%
2020/03/17	3	23.17	0	0.00	22.65	3	3,725	0.08%
2020/03/16	1	23.90	5	24.15	23.90	-4	3,760	-0.11%
2020/03/13	2	24.43	6	24.58	25.20	-4	3,744	-0.11%
2020/03/12	8	27.93	15	27.21	26.95	-7	3,699	-0.19%
2020/03/11	2	30.50	2	29.70	29.60	0	3,667	0.00%
2020/03/10	10	29.15	5	28.88	29.70	5	3,673	0.14%
2020/03/09	5	30.37	1	30.45	30.00	4	3,644	0.11%
2020/03/05	0	0.00	1	31.90	31.80	-1	3,723	-0.03%
2020/03/04	0	0.00	5	31.50	31.20	-5	3,785	-0.13%
2020/03/03	0	0.00	5	31.55	31.50	-5	3,863	-0.13%
2020/03/02	0	0.00	2	30.80	30.80	-2	3,909	-0.05%
2020/02/27	4	31.45	2	32.10	31.20	2	3,990	0.05%
2020/02/26	3	32.30	1	32.70	32.50	2	3,992	0.05%
2020/02/25	3	32.58	2	32.60	32.60	1	4,004	0.02%
2020/02/24	0	0.00	3	33.17	33.05	-3	3,996	-0.08%
2020/02/21	1	33.55	0	0.00	33.45	1	3,986	0.03%
2020/02/20	1	33.45	0	0.00	33.20	1	3,980	0.03%
2020/02/19	10	33.33	0	0.00	33.10	10	3,974	0.25%
2020/02/18	5	33.90	1	33.30	33.30	4	3,980	0.10%
2020/02/17	2	33.80	2	33.38	33.70	0	3,981	0.00%
2020/02/14	1	32.50	3	32.70	32.85	-2	3,977	-0.05%
2020/02/13	8	32.93	6	32.83	32.35	2	4,016	0.05%
2020/02/10	1	31.85	2	31.50	31.50	-1	4,063	-0.02%
2020/02/07	7	32.33	1	32.75	32.00	6	4,079	0.15%
2020/02/06	1	32.65	1	32.95	32.65	0	4,100	0.00%
2020/02/05	0	0.00	5	33.00	32.60	-5	4,111	-0.12%
2020/02/04	2	32.60	0	0.00	32.60	2	4,123	0.05%
2020/02/03	11	31.54	6	32.55	32.65	5	4,226	0.12%
2020/01/31	1	32.00	8	32.62	33.25	-7	4,260	-0.16%
2020/01/30	10	31.64	3	31.25	31.25	7	4,379	0.16%
2020/01/20	5	34.59	6	34.69	34.70	-1	4,417	-0.02%
2020/01/17	9	34.76	18	34.92	35.00	-9	4,515	-0.20%
2020/01/16	10	35.32	0	0.00	35.60	10	4,855	0.21%
2020/01/15	33	35.55	20	35.24	34.70	13	5,171	0.25%
2020/01/14	22	32.97	12	33.03	33.40	10	5,076	0.20%
2020/01/13	17	31.53	21	32.10	32.20	-4	5,014	-0.08%
2020/01/10	16	30.54	6	30.50	30.50	10	4,919	0.20%
2020/01/09	25	30.41	39	30.47	30.45	-14	4,821	-0.29%
2020/01/08	82	29.90	40	30.81	30.00	42	4,622	0.91%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/06	6	36.60	0	0.00	36.60	6	4,176	0.14%
2020/01/03	1	41.65	2	40.85	40.65	-1	4,180	-0.02%
2020/01/02	1	41.75	0	0.00	41.75	1	4,145	0.02%
2019/12/31	15	41.84	0	0.00	41.55	15	4,125	0.36%
2019/12/30	25	42.16	14	42.20	42.20	11	4,130	0.27%
2019/12/27	19	43.21	35	42.85	42.65	-16	4,072	-0.39%
2019/12/26	1	40.00	7	40.07	40.00	-6	3,882	-0.15%
2019/12/25	1	40.00	0	0.00	40.00	1	3,891	0.03%
2019/12/24	3	40.50	0	0.00	40.50	3	3,938	0.08%
2019/12/23	9	40.76	1	40.95	40.95	8	3,939	0.20%
2019/12/20	0	0.00	6	40.40	40.15	-6	3,941	-0.15%
2019/12/19	0	0.00	2	40.20	40.00	-2	3,944	-0.05%
2019/12/18	2	39.85	0	0.00	39.90	2	3,977	0.05%
2019/12/17	1	40.05	1	39.95	39.95	0	3,994	0.00%
2019/12/16	0	0.00	10	40.30	40.15	-10	4,028	-0.25%
2019/12/13	14	39.82	2	39.70	39.70	12	4,096	0.29%
2019/12/12	11	41.12	0	0.00	40.65	11	4,091	0.27%
2019/12/11	3	41.27	1	41.15	41.55	2	4,140	0.05%
2019/12/10	3	40.90	0	0.00	40.90	3	4,127	0.07%
2019/12/05	9	40.78	0	0.00	40.75	9	4,350	0.21%
2019/12/04	0	0.00	1	40.35	40.60	-1	4,459	-0.02%
2019/12/03	2	40.15	0	0.00	40.05	2	4,836	0.04%
2019/12/02	19	40.04	4	40.33	40.55	15	4,846	0.31%
2019/11/29	1	40.95	10	41.60	41.30	-9	4,825	-0.19%
2019/11/28	1	40.60	5	41.27	41.15	-4	4,805	-0.08%
2019/11/27	0	0.00	6	40.48	40.40	-6	4,805	-0.12%
2019/11/26	3	40.32	13	40.28	40.40	-10	4,781	-0.21%
2019/11/25	0	0.00	1	39.20	39.30	-1	4,726	-0.02%
2019/11/20	1	38.45	6	38.15	38.10	-5	4,817	-0.10%
2019/11/19	7	38.63	3	38.60	38.35	4	4,941	0.08%
2019/11/14	4	39.23	2	39.00	39.00	2	5,153	0.04%
2019/11/13	5	39.26	10	39.25	39.50	-5	5,170	-0.10%
2019/11/12	10	38.80	13	38.97	38.95	-3	5,152	-0.06%
2019/11/11	0	0.00	12	38.44	38.45	-12	5,165	-0.23%
2019/11/08	4	36.90	3	37.30	37.70	1	5,118	0.02%
2019/11/06	26	36.87	2	36.98	36.60	24	5,201	0.46%
2019/11/05	8	36.86	0	0.00	36.70	8	5,262	0.15%
2019/11/04	5	37.71	0	0.00	37.45	5	5,350	0.09%
2019/11/01	2	37.50	7	37.25	37.50	-5	5,445	-0.09%
2019/10/31	12	37.50	10	37.93	37.80	2	5,524	0.04%
2019/10/30	8	36.49	5	36.66	36.30	3	5,454	0.06%
2019/10/29	31	37.95	21	37.45	36.80	10	5,455	0.18%
2019/10/28	22	39.20	4	39.24	39.00	18	5,473	0.33%
2019/10/25	34	40.01	19	40.15	39.65	15	5,471	0.27%
2019/10/24	40	39.57	26	40.25	41.05	14	5,478	0.26%
2019/10/23	54	42.94	11	43.86	41.40	43	5,367	0.80%
2019/10/22	6	45.27	36	45.42	46.00	-30	5,026	-0.60%
2019/10/21	0	0.00	1	43.85	43.85	-1	4,938	-0.02%
2019/10/16	3	42.58	1	43.25	42.35	2	5,257	0.04%
2019/10/14	7	42.81	7	42.91	42.40	0	5,622	0.00%
2019/10/09	5	42.35	0	0.00	42.25	5	6,022	0.08%
2019/10/02	3	43.40	1	43.65	43.75	2	6,527	0.03%
2019/09/27	5	42.40	4	42.00	42.00	1	6,642	0.02%
2019/09/25	8	43.27	8	43.48	43.50	0	6,703	0.00%
2019/09/24	1	43.95	0	0.00	44.15	1	6,830	0.01%
2019/09/20	4	43.34	1	43.50	43.70	3	6,881	0.04%
2019/09/18	6	44.20	1	43.70	43.55	5	7,006	0.07%
2019/09/17	2	44.95	0	0.00	44.90	2	7,016	0.03%
2019/09/16	2	45.90	2	46.15	45.45	0	7,356	0.00%
2019/09/12	11	45.30	7	45.39	45.20	4	7,546	0.05%
2019/09/11	20	44.91	2	45.00	44.45	18	7,626	0.24%
2019/09/10	13	46.72	12	46.63	46.55	1	7,663	0.01%
2019/09/09	8	47.16	3	47.10	47.45	5	7,696	0.06%
2019/09/06	9	46.58	5	46.59	46.40	4	7,652	0.05%
2019/09/05	18	47.37	42	47.39	46.90	-24	7,579	-0.32%
2019/09/04	5	44.40	16	44.42	44.65	-11	7,246	-0.15%
2019/09/03	14	44.54	0	0.00	44.15	14	7,304	0.19%
2019/09/02	1	43.50	12	44.63	44.65	-11	7,324	-0.15%
2019/08/30	1	44.90	1	44.40	43.85	0	7,329	0.00%
2019/08/29	0	0.00	1	43.80	43.95	-1	7,358	-0.01%
2019/08/27	0	0.00	1	43.95	43.95	-1	7,480	-0.01%
2019/08/26	3	42.72	9	42.84	42.85	-6	7,664	-0.08%
2019/08/23	8	44.03	7	44.01	44.10	1	7,698	0.01%
2019/08/22	4	44.59	7	44.29	43.65	-3	7,756	-0.04%
2019/08/21	6	44.81	37	44.68	44.70	-31	7,866	-0.39%
2019/08/20	35	43.99	8	44.02	44.00	27	7,865	0.34%
2019/08/19	6	42.97	3	42.98	42.95	3	7,868	0.04%
2019/08/16	1	42.50	10	42.82	42.40	-9	7,938	-0.11%
2019/08/15	0	0.00	2	41.10	41.55	-2	7,967	-0.03%
2019/08/14	4	42.00	1	42.60	41.60	3	8,171	0.04%
2019/08/13	3	41.80	2	41.60	41.60	1	8,439	0.01%
2019/08/12	1	42.70	0	0.00	42.45	1	8,650	0.01%
2019/08/08	5	41.99	3	42.03	42.10	2	8,804	0.02%
2019/08/07	1	40.80	1	41.25	40.80	0	9,146	0.00%
2019/08/06	38	39.56	55	39.41	40.25	-17	9,373	-0.18%
2019/08/05	9	41.56	0	0.00	40.75	9	9,511	0.09%
2019/08/02	44	43.43	13	43.52	42.80	31	9,501	0.33%
2019/08/01	9	45.75	2	45.43	45.50	7	9,520	0.07%
2019/07/31	12	45.30	16	45.77	46.40	-4	9,604	-0.04%
2019/07/30	38	45.79	16	45.44	45.90	22	9,658	0.23%
2019/07/29	68	48.60	3	48.80	48.60	65	9,590	0.68%
2019/07/26	16	48.39	2	48.70	49.15	14	9,597	0.15%
2019/07/25	24	48.65	43	48.78	48.70	-19	9,792	-0.19%
2019/07/24	9	47.56	4	47.10	47.10	5	9,714	0.05%
2019/07/23	30	46.84	11	46.97	46.65	19	9,926	0.19%
2019/07/22	1	47.15	7	47.79	47.95	-6	9,989	-0.06%
2019/07/19	10	46.47	3	46.48	46.00	7	9,961	0.07%
2019/07/18	11	46.49	16	47.24	46.10	-5	10,043	-0.05%
2019/07/17	32	48.69	23	48.47	48.45	9	10,097	0.09%
2019/07/16	70	49.08	37	49.50	48.40	33	10,083	0.33%
2019/07/15	27	48.31	87	48.34	50.30	-60	10,169	-0.59%
2019/07/12	12	45.97	18	45.82	45.80	-6	10,249	-0.06%
2019/07/11	10	44.86	23	45.17	45.15	-13	10,490	-0.12%
2019/07/10	6	43.07	0	0.00	43.35	6	10,518	0.06%
2019/07/09	15	43.02	2	43.00	42.95	13	10,867	0.12%
2019/07/08	0	0.00	7	44.77	44.15	-7	11,239	-0.06%
2019/07/05	5	44.97	4	45.05	44.70	1	11,626	0.01%
2019/07/04	2	44.63	1	44.50	44.40	1	11,689	0.01%
2019/07/03	5	44.74	3	44.40	44.35	2	11,692	0.02%
2019/07/02	0	0.00	1	44.50	44.50	-1	11,736	-0.01%
2019/07/01	14	45.50	1	45.30	44.85	13	11,777	0.11%
2019/06/28	0	0.00	2	44.20	44.05	-2	11,683	-0.02%
2019/06/27	4	44.15	2	44.30	43.80	2	11,795	0.02%
2019/06/26	1	43.80	3	43.03	43.80	-2	12,025	-0.02%
2019/06/25	0	0.00	21	44.21	43.60	-21	12,042	-0.17%
2019/06/24	21	43.97	12	44.20	43.85	9	11,977	0.08%
2019/06/21	22	44.55	22	45.03	44.20	0	11,959	0.00%
2019/06/20	7	43.84	33	43.88	44.70	-26	11,764	-0.22%
2019/06/19	5	40.64	31	41.13	41.20	-26	11,551	-0.23%
2019/06/18	22	39.60	3	39.72	39.45	19	11,472	0.17%
2019/06/17	36	40.73	1	40.55	40.45	35	11,408	0.31%
2019/06/14	4	42.41	2	42.98	41.70	2	11,385	0.02%
2019/06/13	4	42.85	16	43.18	42.50	-12	11,401	-0.11%
2019/06/12	2	42.70	2	42.95	42.50	0	11,506	0.00%
2019/06/11	18	42.69	2	42.60	42.20	16	11,842	0.14%
2019/06/10	2	43.50	1	42.55	43.50	1	11,953	0.01%
2019/06/06	7	41.23	2	41.55	41.35	5	12,041	0.04%
2019/06/05	4	43.46	3	42.95	42.40	1	12,111	0.01%
2019/06/04	2	43.15	0	0.00	42.40	2	12,182	0.02%
2019/06/03	0	0.00	1	42.75	43.50	-1	12,301	-0.01%
2019/05/31	5	43.19	6	43.03	42.80	-1	12,515	-0.01%
2019/05/29	5	40.50	0	0.00	40.10	5	12,587	0.04%
2019/05/28	5	41.26	6	41.43	41.15	-1	12,585	-0.01%
2019/05/27	2	39.43	4	40.13	39.80	-2	12,481	-0.02%
2019/05/24	3	41.43	0	0.00	40.60	3	12,513	0.02%
2019/05/23	15	40.93	7	40.51	41.05	8	12,541	0.06%
2019/05/22	10	42.25	1	42.15	41.95	9	12,597	0.07%
2019/05/21	19	42.08	22	41.93	43.20	-3	12,584	-0.02%
2019/05/20	24	42.90	7	43.20	41.25	17	12,428	0.14%
2019/05/17	37	47.44	24	47.12	44.00	13	12,155	0.11%
2019/05/16	11	48.40	1	50.90	47.60	10	11,976	0.08%
2019/05/15	80	50.40	67	50.55	49.85	13	11,898	0.11%
2019/05/14	11	51.14	40	51.42	52.40	-29	11,712	-0.25%
2019/05/13	62	48.16	41	48.26	49.05	21	11,985	0.18%
2019/05/10	0	0.00	2	52.80	51.40	-2	11,760	-0.02%
2019/05/09	32	51.92	13	53.85	52.40	19	11,801	0.16%
2019/05/08	9	54.08	0	0.00	53.90	9	11,664	0.08%
2019/05/07	3	53.30	15	53.89	54.30	-12	11,520	-0.10%
2019/05/06	19	53.39	3	52.60	52.20	16	11,380	0.14%
2019/05/03	15	54.93	7	55.60	54.70	8	11,257	0.07%
2019/05/02	12	56.73	7	57.14	55.70	5	11,136	0.04%
2019/04/30	4	53.58	19	53.62	56.80	-15	10,804	-0.14%
2019/04/29	43	52.90	30	53.92	52.00	13	10,578	0.12%
2019/04/26	4	53.10	4	53.30	54.00	0	10,292	0.00%
2019/04/25	20	54.64	20	55.00	54.00	0	10,127	0.00%
2019/04/24	20	55.43	19	55.70	55.50	1	10,022	0.01%
2019/04/23	4	54.80	7	54.73	54.00	-3	9,892	-0.03%
2019/04/22	4	56.75	12	57.03	57.70	-8	9,728	-0.08%
2019/04/19	26	59.57	23	57.80	58.00	3	9,591	0.03%
2019/04/18	10	56.43	26	56.93	56.10	-16	9,266	-0.17%
2019/04/17	20	53.72	13	55.86	52.70	7	8,770	0.08%
2019/04/16	8	53.65	20	53.55	54.10	-12	8,323	-0.14%
2019/04/15	22	51.56	21	50.96	51.50	1	8,062	0.01%
2019/04/12	32	48.09	41	48.14	48.15	-9	7,662	-0.12%
2019/04/11	30	46.48	30	46.61	47.90	0	7,218	0.00%
2019/04/10	2	42.83	15	43.19	43.55	-13	6,772	-0.19%
2019/04/09	12	42.03	1	42.30	41.65	11	6,609	0.17%
2019/04/08	18	43.32	10	43.36	42.60	8	6,517	0.12%
2019/04/03	6	42.26	12	42.41	42.65	-6	6,400	-0.09%
2019/04/02	3	41.40	10	41.68	41.30	-7	6,276	-0.11%
2019/04/01	20	41.19	30	41.34	41.30	-10	6,208	-0.16%
2019/03/29	39	41.14	86	41.20	41.55	-47	6,042	-0.78%
2019/03/28	30	38.53	16	38.58	38.20	14	5,735	0.24%
2019/03/27	29	39.43	18	39.46	39.30	11	5,656	0.19%
2019/03/26	5	39.94	4	40.25	39.80	1	5,579	0.02%
2019/03/25	54	39.80	13	39.88	39.15	41	5,495	0.75%
2019/03/22	3	42.53	11	42.91	42.05	-8	5,309	-0.15%
2019/03/21	22	42.48	11	42.82	42.80	11	5,244	0.21%
2019/03/20	5	42.93	8	41.94	42.85	-3	5,184	-0.06%
2019/03/19	9	41.77	8	41.78	41.40	1	5,081	0.02%
2019/03/18	15	41.75	8	42.24	41.35	7	5,023	0.14%
2019/03/15	30	42.26	31	41.90	42.25	-1	4,934	-0.02%
2019/03/14	24	43.16	12	43.73	42.40	12	4,768	0.25%
2019/03/13	18	47.25	16	46.94	47.00	2	4,369	0.05%
2019/03/12	28	46.10	22	45.78	47.70	6	4,164	0.14%
2019/03/11	37	45.32	36	45.62	45.30	1	3,984	0.03%
2019/03/08	33	45.55	33	45.78	45.55	0	3,863	0.00%
2019/03/07	11	44.86	19	45.18	45.30	-8	3,677	-0.22%
2019/03/06	39	45.35	73	45.01	44.25	-34	3,482	-0.98%
2019/03/05	9	43.76	5	43.66	43.10	4	3,144	0.13%
2019/03/04	3	47.87	29	48.05	47.00	-26	2,885	-0.90%
2019/02/27	0	0.00	4	46.80	46.80	-4	2,746	-0.15%
2019/02/26	5	44.38	6	45.13	45.00	-1	2,631	-0.04%
2019/02/25	2	46.00	48	46.11	46.00	-46	2,486	-1.85%
2019/02/22	3	43.97	67	43.50	43.35	-64	2,327	-2.75%
2019/02/21	1	40.85	102	41.88	43.35	-101	2,188	-4.62%	大賣/鉅額交易
2019/02/20	2	39.13	0	0.00	39.45	2	2,014	0.10%
2019/02/19	7	38.47	13	38.42	38.10	-6	1,915	-0.31%
2019/02/18	2	36.85	0	0.00	37.70	2	1,826	0.11%
2019/02/15	4	37.30	3	37.52	37.25	1	1,766	0.06%
2019/02/14	0	0.00	16	36.99	38.00	-16	1,693	-0.94%
2019/02/13	4	36.80	2	36.50	37.00	2	1,549	0.13%
2019/02/12	14	34.99	27	36.10	36.55	-13	1,324	-0.98%
2019/02/11	0	0.00	0.9	33.45	33.45	-0.9	730	-0.13%
2019/01/30	0	0.00	2	30.45	30.45	-2	665	-0.30%
2019/01/29	0	0.00	2	27.60	27.70	-2	500	-0.40%
2019/01/22	6	26.38	0	0.00	26.60	6	454	1.32%
2019/01/21	1	26.70	0	0.00	26.65	1	449	0.22%
2019/01/16	1	26.95	0	0.00	27.00	1	428	0.23%
2019/01/15	1	27.60	10	27.29	27.00	-9	413	-2.18%
2019/01/14	0	0.00	9	26.63	27.15	-9	374	-2.40%
2019/01/11	8	26.35	14	26.34	25.95	-6	325	-1.84%
2019/01/08	0	0.00	1	24.60	24.60	-1	289	-0.35%
2019/01/07	0	0.00	3	24.65	24.65	-3	288	-1.04%
2018/12/24	0	0.00	1	23.85	23.75	-1	330	-0.30%
2018/12/21	1	23.20	0	0.00	23.65	1	334	0.30%
2018/12/20	1	23.50	0	0.00	23.30	1	335	0.30%
2018/12/17	0	0.00	1	24.30	24.20	-1	333	-0.30%
2018/12/11	2	24.60	0	0.00	24.55	2	332	0.60%
2018/12/05	0	0.00	1	23.80	23.90	-1	334	-0.30%
2018/12/03	2	23.98	1	24.10	24.10	1	350	0.29%
2018/11/29	1	23.25	0	0.00	23.30	1	339	0.29%
2018/11/28	0	0.00	1	23.55	23.50	-1	339	-0.29%
2018/11/16	5	23.15	3	23.15	23.25	2	344	0.58%
2018/11/15	5	23.25	0	0.00	23.35	5	343	1.46%
2018/11/14	0	0.00	5	23.55	23.50	-5	342	-1.46%
2018/10/23	5	21.00	1	21.30	21.10	4	424	0.94%
2018/10/12	0	0.00	2	20.60	20.60	-2	456	-0.44%
2018/10/08	0	0.00	1	22.95	22.85	-1	425	-0.24%
2018/10/05	1	23.00	1	23.05	22.95	0	428	0.00%
2018/10/01	0	0.00	2	24.00	24.05	-2	428	-0.47%
2018/09/14	1	23.85	1	24.10	24.45	0	505	0.00%
2018/09/11	6	23.25	0	0.00	23.45	6	529	1.13%
2018/09/10	1	23.55	0	0.00	23.60	1	531	0.19%
2018/09/03	0	0.00	2	25.98	25.75	-2	704	-0.28%
2018/08/30	1	25.60	0	0.00	25.75	1	768	0.13%
2018/08/22	0	0.00	10	25.20	25.05	-10	1,055	-0.95%
2018/08/20	1	24.80	0	0.00	24.80	1	1,134	0.09%
2018/08/17	4	25.46	0	0.00	25.40	4	1,134	0.35%
2018/08/15	6	25.44	0	0.00	25.45	6	1,141	0.53%
2018/08/14	4	25.73	0	0.00	25.85	4	1,140	0.35%
2018/08/08	1	27.15	0	0.00	27.05	1	1,131	0.09%
2018/08/07	0	0.00	6	27.52	27.35	-6	1,132	-0.53%
2018/08/03	0	0.00	2	26.80	26.85	-2	1,137	-0.18%
2018/07/31	1	26.20	0	0.00	26.30	1	1,121	0.09%
2018/07/25	1	27.05	0	0.00	27.15	1	1,126	0.09%
2018/07/24	6	26.96	0	0.00	27.30	6	1,112	0.54%
2018/07/23	1	26.90	0	0.00	26.90	1	1,117	0.09%
2018/07/17	4	27.20	0	0.00	27.20	4	1,141	0.35%
2018/07/13	2	27.25	0	0.00	27.35	2	1,156	0.17%
2018/07/12	3	26.90	0	0.00	27.05	3	1,161	0.26%
2018/07/05	3	27.15	0	0.00	26.10	3	1,208	0.25%
2018/07/04	0	0.00	1	27.40	27.20	-1	1,257	-0.08%
2018/06/27	1	28.65	0	0.00	28.35	1	1,398	0.07%
2018/06/21	1	28.95	0	0.00	28.80	1	1,544	0.06%
2018/06/19	0	0.00	1	29.60	29.40	-1	1,557	-0.06%
2018/06/15	1	30.30	0	0.00	30.00	1	1,566	0.06%
2018/06/14	1	30.60	10	31.00	30.60	-9	1,566	-0.57%
2018/06/13	3	32.47	0	0.00	31.05	3	1,555	0.19%
2018/06/12	17	30.76	0	0.00	30.75	17	1,481	1.15%
2018/06/11	0	0.00	3	30.40	30.40	-3	1,486	-0.20%
2018/06/06	3	31.72	5	32.00	32.20	-2	1,449	-0.14%
2018/06/05	13	29.70	18	30.07	30.70	-5	1,328	-0.38%
2018/06/04	0	0.00	1	28.65	28.65	-1	1,236	-0.08%
2018/06/01	10	28.72	10	28.69	28.60	0	1,237	0.00%
2018/05/31	1	28.20	0	0.00	28.10	1	1,223	0.08%
2018/05/29	1	28.50	0	0.00	28.50	1	1,220	0.08%
2018/05/28	1	27.75	4	28.34	28.90	-3	1,200	-0.25%
2018/05/25	1	27.30	0	0.00	27.40	1	1,154	0.09%
2018/05/24	5	27.07	0	0.00	27.20	5	1,165	0.43%
2018/05/23	10	27.10	0	0.00	27.05	10	1,170	0.85%
2018/05/22	0	0.00	5	27.55	27.45	-5	1,181	-0.42%
2018/05/21	0	0.00	1	27.50	27.25	-1	1,190	-0.08%
2018/05/18	1	27.25	1	27.20	27.20	0	1,203	0.00%
2018/05/15	3	27.65	0	0.00	27.55	3	1,250	0.24%
2018/05/08	1	28.05	1	27.75	27.70	0	1,303	0.00%
2018/05/07	0	0.00	1	27.95	28.05	-1	1,310	-0.08%
2018/05/03	1.1	26.77	0.3	27.00	26.75	0.8	1,376	0.06%
2018/04/27	1	26.65	0	0.00	26.65	1	1,413	0.07%
2018/04/24	0	0.00	5	27.80	27.60	-5	1,422	-0.35%
2018/04/20	0	0.00	2	28.70	28.35	-2	1,433	-0.14%
2018/04/19	0	0.00	1	28.10	28.10	-1	1,427	-0.07%
2018/04/17	1	27.85	0	0.00	27.70	1	1,442	0.07%
2018/04/16	8	28.08	0	0.00	27.80	8	1,454	0.55%
2018/04/11	5	28.74	4	28.75	28.75	1	1,645	0.06%
2018/04/10	15	29.50	7	29.62	29.00	8	1,670	0.48%
2018/04/09	6	28.56	0	0.00	28.40	6	1,620	0.37%
2018/04/03	2	28.15	11	28.91	28.95	-9	1,598	-0.56%
2018/03/31	0	0.00	1	27.85	27.85	-1	1,553	-0.06%
2018/03/30	20	28.35	1	28.50	28.15	19	1,548	1.23%
2018/03/29	0	0.00	8	27.57	28.10	-8	1,491	-0.54%
2018/03/28	0.2	26.95	0	0.00	26.85	0.2	1,415	0.01%
2018/03/27	20	26.74	0	0.00	26.70	20	1,423	1.40%
2018/03/26	11	26.98	12	26.46	26.75	-1	1,456	-0.07%
2018/03/23	5	25.30	0	0.00	25.15	5	1,413	0.35%
2018/03/22	8	26.44	2	26.50	26.00	6	1,404	0.43%
2018/03/20	7	26.84	0	0.00	26.70	7	1,384	0.51%
2018/03/15	0	0.00	10	27.40	27.95	-10	1,370	-0.73%
2018/03/06	1	27.45	0	0.00	27.15	1	1,487	0.07%
2018/03/05	1	27.45	0	0.00	27.25	1	1,528	0.07%
2018/02/27	3	29.02	0	0.00	28.70	3	1,768	0.17%
2018/02/26	1	28.95	0	0.00	29.00	1	1,863	0.05%
2018/02/23	7.2	28.00	1	28.15	27.75	6.2	1,875	0.33%
2018/02/22	0	0.00	1	28.15	28.10	-1	1,899	-0.05%
2018/02/21	1	27.15	1	27.10	27.20	0	1,913	0.00%
2018/02/12	3	26.00	0	0.00	26.30	3	1,937	0.15%
2018/02/09	1	26.20	0	0.00	26.70	1	1,944	0.05%
2018/02/08	1	27.55	1	27.90	27.55	0	1,960	0.00%
2018/02/07	0	0.00	1	28.90	28.25	-1	2,011	-0.05%
2018/02/06	12	28.62	0	0.00	28.25	12	2,017	0.59%
2018/02/05	0	0.00	2	30.95	30.95	-2	1,987	-0.10%
2018/01/31	0	0.00	3	31.70	32.00	-3	2,026	-0.15%
2018/01/26	1	33.00	23	32.67	33.10	-22	2,016	-1.09%
2018/01/23	0	0.00	1	32.00	31.80	-1	1,966	-0.05%
2018/01/19	6	31.60	0	0.00	31.30	6	1,992	0.30%
2018/01/17	4	31.39	0	0.00	31.45	4	2,027	0.20%
2018/01/15	1	32.20	0	0.00	32.00	1	2,069	0.05%
2018/01/11	3	32.05	0	0.00	31.85	3	2,074	0.14%
2018/01/10	4	32.85	1	32.40	32.20	3	2,081	0.14%
2018/01/09	3	32.98	1	33.05	32.85	2	2,076	0.10%
2018/01/08	11	34.49	0	0.00	33.50	11	2,066	0.53%
2018/01/05	9	33.78	11	34.14	34.05	-2	1,939	-0.10%
2018/01/04	2	33.25	4	32.94	33.55	-2	1,890	-0.11%
2018/01/02	0	0.00	1	31.70	31.70	-1	1,885	-0.05%