廣明 (6188)-第一金-嘉義券商分點個股進出

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
97.5
漲跌
▲3.5
漲幅
+3.72%
成交量
13,150張
產業
上櫃電腦及週邊類股
602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－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/05/17	6	96.35	9	96.87	97.50	-3	9,970	-0.03%
2024/05/16	31	96.20	24	95.05	94.00	7	9,823	0.07%
2024/05/15	15	97.89	12	97.15	95.60	3	9,714	0.03%
2024/05/14	103	95.27	8	95.38	95.30	95	9,394	1.01%	大買/
2024/05/13	2	91.80	0	0.00	91.40	2	9,266	0.02%
2024/05/09	12	95.56	5	94.16	94.80	7	9,235	0.08%
2024/05/08	3	95.20	3	96.10	96.50	0	9,140	0.00%
2024/05/07	3	92.47	5	94.68	93.30	-2	8,791	-0.02%
2024/05/06	8	88.83	0	0.00	88.70	8	8,462	0.09%
2024/05/02	1	89.10	2	89.20	89.00	-1	8,400	-0.01%
2024/04/30	4	90.40	1	91.10	90.10	3	8,370	0.04%
2024/04/29	1	91.50	0	0.00	91.50	1	8,346	0.01%
2024/04/26	15	94.93	7	92.27	92.00	8	8,363	0.10%
2024/04/25	3	91.63	0	0.00	90.20	3	8,176	0.04%
2024/04/24	31	90.84	7	91.54	92.10	24	7,934	0.30%
2024/04/22	7	83.14	5	83.74	81.60	2	7,640	0.03%
2024/04/19	0	0.00	5	85.50	85.80	-5	7,582	-0.07%
2024/04/18	0	0.00	1	87.80	87.70	-1	7,524	-0.01%
2024/04/17	2	88.65	31	88.59	88.90	-29	7,504	-0.39%
2024/04/16	1	86.80	6	88.05	86.80	-5	7,438	-0.07%
2024/04/15	8	91.76	0	0.00	91.20	8	7,347	0.11%
2024/04/12	30	100.17	25	100.10	97.60	5	7,182	0.07%
2024/04/11	53	96.22	5	97.76	97.70	48	6,999	0.69%
2024/04/10	6	97.65	1	99.40	96.80	5	6,918	0.07%
2024/04/09	13	101.55	16	101.16	98.90	-3	6,777	-0.04%
2024/04/08	6	100.15	6	101.61	104.50	0	6,255	0.00%
2024/04/03	9	96.06	4	95.48	95.40	5	5,983	0.08%
2024/04/02	17	99.13	5	98.88	98.40	12	6,075	0.20%
2024/04/01	8	100.35	18	100.99	98.40	-10	5,945	-0.17%
2024/03/29	11	98.05	1	99.61	97.10	10	5,736	0.17%
2024/03/28	3	98.57	0	0.00	97.90	3	5,592	0.05%
2024/03/27	1	100.50	1	98.20	98.80	0	5,460	0.00%
2024/03/26	6	100.91	16	101.75	98.20	-10	5,226	-0.19%
2024/03/25	34	105.78	29.3	106.57	101.00	4.7	4,925	0.10%
2024/03/22	18	104.22	10	103.40	104.00	8	4,324	0.18%
2024/03/21	34	101.10	32.6	102.04	102.50	1.5	3,903	0.04%
2024/03/19	3	84.23	83	85.43	88.20	-80	2,761	-2.90%
2024/03/15	0.1	78.60	0	0.00	79.10	0.1	2,535	0.00%
2024/03/14	0.1	78.20	0	79.50	78.80	0.1	2,526	0.00%
2024/03/13	0.1	79.14	0	0.00	79.50	0.1	2,530	0.00%
2024/03/11	0	0.00	22	78.74	78.30	-22	2,610	-0.84%
2024/03/08	4	76.98	3	78.00	78.00	1	2,601	0.04%
2024/03/07	1	81.70	0.2	80.80	79.60	0.8	2,562	0.03%
2024/03/05	1	81.70	9	80.86	81.60	-8	2,458	-0.33%
2024/02/27	2	76.70	0	0.00	76.60	2	2,315	0.09%
2024/02/21	1.1	78.83	0	0.00	78.80	1.1	2,299	0.05%
2024/02/20	1	80.20	0	0.00	79.70	1	2,304	0.04%
2024/02/19	6	80.25	0	0.00	80.50	6	2,312	0.26%
2024/02/16	5	78.12	6	78.70	78.70	-1	2,299	-0.04%
2024/02/15	2	79.00	0	0.00	79.10	2	2,281	0.09%
2024/02/05	75	81.33	0	0.00	80.20	75	2,262	3.31%
2024/02/01	2	78.95	0	0.00	78.90	2	2,225	0.09%
2024/01/31	3	79.83	0	0.00	79.90	3	2,343	0.13%
2024/01/30	0	0.00	1	81.00	81.00	-1	2,358	-0.04%
2024/01/29	1	78.70	0	0.00	79.10	1	2,364	0.04%
2024/01/26	1.1	79.03	0	0.00	79.10	1.1	2,361	0.05%
2024/01/24	1	80.80	0	0.00	80.50	1	2,373	0.04%
2024/01/23	13	81.29	0	0.00	81.20	13	2,398	0.54%
2024/01/22	8	82.53	2	84.20	82.40	6	2,381	0.25%
2024/01/19	0	0.00	1	82.20	81.60	-1	2,288	-0.04%
2024/01/15	0	0.00	2	78.90	79.10	-2	2,229	-0.09%
2024/01/09	1.1	77.12	0	0.00	76.80	1.1	2,355	0.04%
2024/01/08	0.1	79.00	0	0.00	78.20	0.1	2,390	0.01%
2024/01/05	2	78.50	0	0.00	79.00	2	2,437	0.08%
2024/01/04	0	78.90	0	0.00	78.50	0	2,455	0.00%
2024/01/03	2	79.75	0	0.00	79.50	2	2,493	0.08%
2024/01/02	3.1	80.12	0	0.00	80.30	3.1	2,509	0.12%
2023/12/29	32.1	82.51	0	0.00	82.00	32.1	2,511	1.28%
2023/12/28	3	82.73	29	84.32	83.10	-26	2,484	-1.05%
2023/12/22	5	79.00	1	80.20	78.90	4	2,657	0.15%
2023/12/20	2	80.00	1	79.40	80.00	1	2,715	0.04%
2023/12/19	1	78.20	3	78.73	78.00	-2	2,723	-0.07%
2023/12/15	1	80.30	0	0.00	78.30	1	2,807	0.04%
2023/12/14	2	79.80	2	80.15	79.80	0	2,836	0.00%
2023/12/13	1	77.80	0	0.00	77.80	1	2,831	0.04%
2023/12/12	5	76.70	0	0.00	76.20	5	2,856	0.18%
2023/12/11	0	0.00	2	78.75	78.20	-2	2,886	-0.07%
2023/12/08	5	79.00	0	0.00	79.00	5	2,932	0.17%
2023/12/07	6	78.62	1	80.00	78.70	5	3,005	0.17%
2023/12/06	1	81.70	1	81.40	80.60	0	3,097	0.00%
2023/12/05	5	77.30	0	0.00	78.50	5	3,181	0.16%
2023/12/04	10	79.00	0	0.00	78.40	10	3,261	0.31%
2023/11/30	0	0.00	5	79.00	79.00	-5	3,384	-0.15%
2023/11/28	1	76.60	0	0.00	76.40	1	3,490	0.03%
2023/11/23	10	78.00	0	0.00	77.60	10	3,875	0.26%
2023/11/22	5	78.00	0	0.00	78.60	5	3,984	0.13%
2023/11/21	1	79.30	0	0.00	79.00	1	4,124	0.02%
2023/11/20	2	79.20	1	79.30	79.50	1	4,334	0.02%
2023/11/17	0	0.00	2	77.80	77.80	-2	4,410	-0.05%
2023/11/14	10	75.80	0	0.00	76.10	10	4,957	0.20%
2023/11/10	5	74.50	1	74.50	74.20	4	5,581	0.07%
2023/11/08	1	76.00	1	76.20	76.70	0	6,228	0.00%
2023/11/07	6	73.42	0	0.00	73.10	6	6,402	0.09%
2023/11/06	5	73.00	0	0.00	74.00	5	6,719	0.07%
2023/10/31	0	0.00	1	68.50	68.30	-1	8,285	-0.01%
2023/10/26	0	0.00	26	72.23	72.10	-26	9,812	-0.26%
2023/10/25	2	74.40	0	0.00	74.40	2	10,192	0.02%
2023/10/20	0	0.00	2	71.60	71.60	-2	12,450	-0.02%
2023/10/18	2	72.70	11	73.72	72.30	-9	13,747	-0.07%
2023/10/17	3	76.60	5	77.00	75.50	-2	13,995	-0.01%
2023/10/16	11	76.63	1	76.60	77.00	10	14,446	0.07%
2023/10/13	2	79.20	0	0.00	78.60	2	15,300	0.01%
2023/10/05	5	83.56	0	0.00	83.70	5	17,274	0.03%
2023/10/03	3	85.97	0	0.00	86.00	3	17,576	0.02%
2023/10/02	0	0.00	11	87.47	88.10	-11	17,706	-0.06%
2023/09/28	0	0.00	1	84.50	83.10	-1	17,717	-0.01%
2023/09/27	10	81.50	0	0.00	82.20	10	17,875	0.06%
2023/09/26	0	0.00	1	84.50	81.80	-1	18,378	-0.01%
2023/09/20	0	0.00	5	81.90	81.80	-5	19,381	-0.03%
2023/09/19	0	0.00	55	82.08	81.40	-55	19,879	-0.28%
2023/09/18	12	82.63	20	82.27	82.40	-8	20,145	-0.04%
2023/09/15	1	85.70	1	84.10	84.90	0	20,188	0.00%
2023/09/14	4	85.43	0	0.00	84.90	4	20,204	0.02%
2023/09/13	3	83.60	0	0.00	83.70	3	20,200	0.01%
2023/09/12	0	0.00	1	86.30	85.00	-1	20,271	0.00%
2023/09/11	7	84.29	12	86.08	84.20	-5	20,356	-0.02%
2023/09/08	10	88.84	0	0.00	87.70	10	20,321	0.05%
2023/09/07	128	91.54	19	90.14	90.10	109	20,259	0.54%	大買/鉅額交易
2023/09/06	33	92.78	10	90.50	91.20	23	20,282	0.11%
2023/09/01	4	96.50	0	0.00	94.50	4	20,677	0.02%
2023/08/31	0	0.00	3	98.20	98.20	-3	20,691	-0.01%
2023/08/29	3	96.10	1	96.20	95.30	2	20,782	0.01%
2023/08/28	1	97.80	6	95.57	95.30	-5	21,316	-0.02%
2023/08/25	0	0.00	5	98.30	98.80	-5	21,483	-0.02%
2023/08/24	0	0.00	5	109.00	101.50	-5	21,824	-0.02%
2023/08/23	1	103.50	1	104.50	104.00	0	21,785	0.00%
2023/08/22	0	0.00	16	107.50	104.00	-16	21,705	-0.07%
2023/08/21	10	104.45	2	104.00	105.00	8	21,539	0.04%
2023/08/18	0	0.00	1	104.00	103.00	-1	21,420	0.00%
2023/08/17	1	109.50	0.1	108.00	109.50	0.9	21,153	0.00%
2023/08/16	2	102.50	0	0.00	106.50	2	20,815	0.01%
2023/08/15	15	105.00	20	102.00	102.00	-5	20,556	-0.02%
2023/08/14	23	100.20	20	102.15	99.90	3	20,299	0.01%
2023/08/11	2	100.50	3	101.33	99.10	-1	19,881	-0.01%
2023/08/10	17	97.51	11.1	98.94	97.50	5.9	19,595	0.03%
2023/08/09	6	105.92	5	108.20	104.50	1	19,261	0.01%
2023/08/08	5	108.90	2	108.00	109.50	3	19,042	0.02%
2023/08/07	9	106.61	28	106.45	112.50	-19	18,504	-0.10%
2023/08/04	4.2	101.69	1	104.50	102.50	3.2	18,029	0.02%
2023/08/02	62	100.50	54.1	101.67	99.70	7.9	17,690	0.04%
2023/08/01	50	102.01	33.1	104.51	102.50	16.9	17,099	0.10%
2023/07/31	4.1	112.60	4.1	114.90	107.50	-0.1	16,670	0.00%
2023/07/28	2.1	115.02	0	118.50	119.00	2.1	16,120	0.01%
2023/07/27	19	119.97	16	120.41	115.00	3	15,729	0.02%
2023/07/26	9	118.06	13	115.73	117.50	-4	15,062	-0.03%
2023/07/25	38	119.95	8.1	119.52	121.50	29.9	14,243	0.21%
2023/07/24	66.1	107.70	71	107.85	110.50	-5	13,443	-0.04%
2023/07/21	9.1	97.29	7	99.86	100.50	2.1	12,590	0.02%
2023/07/20	9	96.50	1	94.00	95.00	8	12,146	0.07%
2023/07/19	15	98.07	4	95.58	93.40	11	11,865	0.09%
2023/07/18	19.1	102.10	11	101.58	98.80	8.1	11,506	0.07%
2023/07/17	3	100.50	1.1	103.50	103.50	1.9	10,634	0.02%
2023/07/14	1	93.50	16	91.46	94.20	-15	10,327	-0.15%
2023/07/13	15	87.45	115	89.42	85.70	-100	9,791	-1.02%	大賣/
2023/07/12	10	84.25	16	84.27	84.50	-6	9,092	-0.07%
2023/07/11	5	81.12	4	81.45	81.20	1	8,627	0.01%
2023/07/10	108	78.80	0	0.00	78.10	108	8,402	1.29%	大買/鉅額交易
2023/07/07	1	81.25	0	0.00	79.00	1	8,428	0.01%
2023/07/06	2	80.20	3	81.76	81.10	-1	8,249	-0.01%
2023/07/05	1	81.00	54	81.70	80.60	-53	8,067	-0.66%
2023/07/04	10	83.07	57	84.33	83.50	-47	7,834	-0.60%
2023/07/03	8	78.73	22	81.03	79.40	-14	7,335	-0.19%
2023/06/30	101	73.60	10	71.40	74.20	91	6,909	1.32%	大買/
2023/06/29	3	70.20	2	70.65	71.30	1	6,632	0.02%
2023/06/28	9	71.01	6	70.97	70.60	3	6,543	0.05%
2023/06/27	4	73.95	58	77.53	70.00	-54	6,297	-0.86%
2023/06/26	2	70.95	70	73.19	77.30	-68	5,795	-1.17%
2023/06/21	3	69.77	2.1	70.10	70.30	0.9	5,549	0.02%
2023/06/20	1	67.90	0	0.00	67.60	1	5,525	0.02%
2023/06/19	13	68.83	2	69.10	68.70	11	5,554	0.20%
2023/06/16	5	69.78	2	69.70	70.20	3	5,611	0.05%
2023/06/15	3	70.30	29	71.02	70.60	-26	5,533	-0.47%
2023/06/13	1	68.70	2	68.15	68.40	-1	5,364	-0.02%
2023/06/12	10	66.90	0	0.00	67.60	10	5,308	0.19%
2023/06/09	5	67.34	2	68.45	67.60	3	5,233	0.06%
2023/06/08	40	68.24	21	65.31	65.40	19	5,131	0.37%
2023/06/07	3	71.59	14	72.43	72.70	-11	4,958	-0.22%
2023/06/06	121	71.04	24	70.52	70.70	97	4,808	2.02%	大買/
2023/06/05	23.1	71.87	0	0.00	71.20	23.1	4,753	0.49%
2023/06/02	27.1	72.34	17	71.79	71.70	10.1	4,701	0.21%
2023/06/01	36	70.80	18	71.70	71.60	18	4,505	0.40%
2023/05/31	31	64.36	44	67.02	70.00	-13	3,946	-0.33%
2023/05/30	14.2	63.08	23	63.64	63.70	-8.8	3,706	-0.24%
2023/05/29	0	0.00	65	59.91	62.40	-65	3,288	-1.98%
2023/05/26	3	57.90	20	58.00	56.80	-17	3,137	-0.54%
2023/05/25	0	0.00	53	57.52	57.10	-53	3,166	-1.67%
2023/05/24	3	55.70	0	0.00	56.10	3	3,175	0.09%
2023/05/23	0	0.00	3	56.00	55.80	-3	3,188	-0.09%
2023/05/22	0	0.00	50	56.90	56.80	-50	3,170	-1.58%
2023/05/19	0.1	55.00	0	0.00	55.00	0.1	3,120	0.00%
2023/05/16	4	54.28	1	54.30	54.40	3	3,195	0.09%
2023/05/11	10	51.50	0	0.00	51.50	10	3,284	0.30%
2023/05/04	0	0.00	3	54.60	54.20	-3	3,458	-0.09%
2023/05/03	0	0.00	2	54.40	54.40	-2	3,471	-0.06%
2023/04/24	1	53.80	0	0.00	54.60	1	3,568	0.03%
2023/04/21	1	56.00	0	0.00	52.80	1	3,566	0.03%
2023/04/19	1	59.10	2	59.15	59.00	-1	3,396	-0.03%
2023/04/13	2	58.40	0	0.00	58.90	2	3,246	0.06%
2023/04/12	2	60.05	0	0.00	59.30	2	3,205	0.06%
2023/04/11	0	0.00	1	57.80	58.00	-1	3,061	-0.03%
2023/04/10	1	57.70	0	0.00	57.00	1	3,035	0.03%
2023/04/06	1	57.20	0	0.00	57.40	1	3,004	0.03%
2023/03/24	0	0.00	0.1	58.80	58.90	-0.1	2,787	0.00%
2023/03/23	2.1	57.04	0.1	57.91	57.20	2	2,719	0.07%
2023/03/22	0.1	56.59	0	57.00	57.60	0.1	2,662	0.00%
2023/03/21	0	56.50	0.1	56.30	55.70	0	2,579	0.00%
2023/03/20	0.1	54.40	0.3	53.91	54.20	-0.2	2,461	-0.01%
2023/03/17	0.3	52.30	0.3	52.50	53.30	0	2,413	0.00%
2023/03/16	0.2	51.90	0	0.00	52.00	0.2	2,357	0.01%
2023/03/13	0.1	53.50	0	0.00	53.30	0.1	2,237	0.00%
2023/03/10	0	0.00	51	52.20	52.70	-51	2,168	-2.35%
2023/03/09	0	0.00	50.3	53.76	53.90	-50.3	2,101	-2.39%
2023/03/08	0.3	53.83	0	0.00	53.50	0.3	2,067	0.01%
2023/03/06	1	54.40	1.2	53.39	53.90	-0.2	1,952	-0.01%
2023/03/03	0.2	52.37	5	52.54	52.50	-4.8	1,877	-0.26%
2023/03/02	2	50.80	2.1	51.20	51.20	0	1,785	0.00%
2023/03/01	0.1	49.10	0	50.40	50.60	0	1,728	0.00%
2023/02/24	0	49.00	1	48.85	48.85	-1	1,640	-0.06%
2023/02/23	0	49.55	0	0.00	50.00	0	1,577	0.00%
2023/02/22	0	0.00	15	48.13	49.50	-15	1,512	-0.99%
2023/02/20	1	48.05	1	48.10	48.05	0	1,440	0.00%
2023/02/17	0	0.00	1	47.75	47.75	-1	1,417	-0.07%
2023/02/16	100	47.63	31	47.42	47.55	69	1,411	4.89%
2023/02/15	30	46.65	0	0.00	46.85	30	1,390	2.16%
2023/02/14	1	48.20	0.1	48.06	47.85	0.9	1,329	0.07%
2023/02/13	1.1	47.35	101.1	47.60	47.85	-100	1,314	-7.61%	大賣/
2023/02/10	1.1	47.35	0	0.00	47.00	1.1	1,293	0.09%
2023/02/08	7	46.36	4	47.18	46.70	3	1,176	0.26%
2023/02/07	4	45.88	0	0.00	46.15	4	1,104	0.36%
2023/02/06	11	46.18	0	0.00	46.15	11	1,077	1.02%
2023/01/31	101	44.45	1	44.65	44.60	100	897	11.14%	大買/
2023/01/13	25	43.20	0	0.00	42.85	25	781	3.20%
2022/12/13	0	0.00	2	41.35	41.25	-2	815	-0.25%
2022/12/07	0	0.00	2	40.93	41.00	-2	823	-0.24%
2022/12/06	0	0.00	1	40.95	40.75	-1	823	-0.12%
2022/12/01	0	0.00	1	41.15	41.05	-1	826	-0.12%
2022/11/18	2	40.05	0	0.00	39.75	2	1,287	0.16%
2022/11/16	1	39.75	2	40.38	40.20	-1	1,328	-0.08%
2022/11/15	0	0.00	1	39.85	39.95	-1	1,346	-0.07%
2022/11/11	3	40.05	0	0.00	39.55	3	1,379	0.22%
2022/10/28	0	0.00	6	37.40	37.40	-6	1,564	-0.38%
2022/10/26	0	0.00	1	37.35	37.20	-1	1,672	-0.06%
2022/10/20	0	0.00	1	38.20	38.40	-1	1,764	-0.06%
2022/10/18	3	37.90	3	37.85	37.85	0	1,833	0.00%
2022/10/13	2	37.68	0	0.00	37.20	2	1,913	0.10%
2022/10/11	0	0.00	1	38.40	38.10	-1	1,956	-0.05%
2022/10/07	9	38.83	5	38.80	38.80	4	1,973	0.20%
2022/10/06	2	38.10	10	38.05	38.00	-8	1,996	-0.40%
2022/10/05	0	0.00	2	38.53	38.45	-2	2,013	-0.10%
2022/09/30	3	37.08	1	37.35	37.80	2	2,240	0.09%
2022/09/29	0	0.00	2	37.65	37.50	-2	2,372	-0.08%
2022/09/28	1	37.70	3	37.57	37.25	-2	2,383	-0.08%
2022/09/27	0	0.00	1	38.30	38.90	-1	2,368	-0.04%
2022/09/23	6	40.22	0	0.00	39.60	6	2,359	0.25%
2022/09/20	0	0.00	1	41.55	41.65	-1	2,317	-0.04%
2022/09/19	1	40.90	0	0.00	40.85	1	2,311	0.04%
2022/09/12	1	41.40	0	0.00	41.50	1	2,300	0.04%
2022/09/08	0	0.00	10	41.10	41.35	-10	2,298	-0.44%
2022/09/06	17	41.80	22	40.86	40.85	-5	2,276	-0.22%
2022/09/02	35	44.12	20	43.40	43.40	15	2,203	0.68%
2022/09/01	8	43.81	8	43.75	43.75	0	2,148	0.00%
2022/08/31	18	44.72	8	44.76	44.30	10	2,105	0.47%
2022/08/30	0	0.00	1	44.45	44.65	-1	2,008	-0.05%
2022/08/29	0	0.00	1	42.20	42.20	-1	1,887	-0.05%
2022/08/26	1	42.40	0	0.00	42.55	1	1,860	0.05%
2022/08/25	1	41.70	0	0.00	41.75	1	1,827	0.05%
2022/08/24	13	41.95	13	41.75	41.75	0	1,813	0.00%
2022/08/19	0	0.00	0	42.60	42.55	0	1,739	0.00%
2022/08/08	0	0.00	1	42.30	42.45	-1	1,584	-0.06%
2022/08/02	2	41.75	1	41.90	41.85	1	1,464	0.07%
2022/07/27	1	41.15	1	40.85	41.25	0	1,384	0.00%
2022/07/26	4	40.58	4	40.15	40.95	0	1,344	0.00%
2022/07/25	5	40.56	6	40.42	40.60	-1	1,321	-0.08%
2022/07/22	2	42.10	2	41.95	42.25	0	1,275	0.00%
2022/07/21	2	41.35	0	0.00	41.85	2	1,243	0.16%
2022/07/20	0	0.00	1	42.40	41.60	-1	1,229	-0.08%
2022/07/19	1	41.25	0	0.00	42.30	1	1,197	0.08%
2022/07/11	1	40.60	3	40.20	40.80	-2	1,055	-0.19%
2022/07/08	2	41.00	0	0.00	40.75	2	1,023	0.20%
2022/05/31	5	39.10	0	0.00	39.10	5	1,166	0.43%
2022/05/16	7	37.10	0	0.00	37.20	7	1,381	0.51%
2022/05/12	15	37.40	0	37.80	37.05	15	1,422	1.05%
2022/05/09	3	38.10	0	0.00	38.15	3	1,485	0.20%
2022/05/06	1	39.60	3	39.50	39.70	-2	1,484	-0.13%
2022/05/05	2	40.83	0	0.00	40.65	2	1,509	0.13%
2022/04/27	2	39.10	22	39.01	39.45	-20	1,601	-1.25%
2022/04/26	2	40.10	0	0.00	40.05	2	1,602	0.12%
2022/04/25	0	0.00	1	40.40	40.40	-1	1,604	-0.06%
2022/04/22	0	0.00	1	41.60	41.55	-1	1,626	-0.06%
2022/04/19	0	0.00	1	41.50	41.55	-1	1,685	-0.06%
2022/04/15	2	41.60	2	41.65	41.65	0	1,736	0.00%
2022/04/13	0	0.00	2	40.93	40.95	-2	1,855	-0.11%
2022/04/12	2	40.20	0	0.00	40.40	2	1,903	0.11%
2022/04/11	0	41.45	0	0.00	41.05	0	1,943	0.00%
2022/04/08	1	41.80	0	0.00	41.90	1	2,027	0.05%
2022/03/31	2	43.80	0	0.00	44.00	2	2,665	0.08%
2022/03/29	3	44.30	0	0.00	44.40	3	2,732	0.11%
2022/03/24	0	0.00	1	43.65	44.90	-1	2,830	-0.04%
2022/03/23	1	42.90	0	0.00	42.95	1	2,858	0.03%
2022/03/04	0	0.00	2	45.10	45.10	-2	3,959	-0.05%
2022/03/01	0	0.00	1	45.35	45.10	-1	3,964	-0.03%
2022/02/25	0	0.00	1	44.15	44.05	-1	3,957	-0.03%
2022/02/24	1	44.20	0	0.00	44.10	1	3,948	0.03%
2022/02/23	1	46.55	0	0.00	46.55	1	3,921	0.03%
2022/02/18	30	46.80	0	0.00	46.75	30	3,924	0.76%
2022/02/14	1	46.35	2	46.18	46.35	-1	4,029	-0.02%
2022/02/11	1	46.60	2	46.70	46.75	-1	4,052	-0.02%
2022/02/10	6	46.78	3	46.45	46.80	3	4,072	0.07%
2022/02/09	0	0.00	1	46.15	46.25	-1	4,071	-0.02%
2022/02/08	2	45.65	1	45.75	45.85	1	4,115	0.02%
2022/02/07	2	45.45	2	45.43	45.50	0	4,121	0.00%
2022/01/18	0	0.00	1	44.80	45.05	-1	4,157	-0.02%
2022/01/14	8	43.50	8	43.69	43.85	0	4,130	0.00%
2022/01/13	2	44.85	2	44.60	44.60	0	4,109	0.00%
2022/01/11	0	0.00	5	44.85	44.65	-5	4,126	-0.12%
2022/01/06	2	45.65	0	0.00	46.05	2	4,001	0.05%
2022/01/05	2	46.90	0	0.00	46.85	2	3,927	0.05%
2021/12/30	2	49.80	1	49.80	48.65	1	3,768	0.03%
2021/12/29	1	48.90	1	48.85	48.85	0	3,661	0.00%
2021/12/28	2	49.10	2	49.45	49.40	0	3,606	0.00%
2021/12/27	4	49.38	22	49.72	49.10	-18	3,453	-0.52%
2021/12/23	0	0.00	1	46.35	46.35	-1	3,029	-0.03%
2021/12/20	1	45.85	1	46.45	45.85	0	2,898	0.00%
2021/12/17	0	0.00	6	45.50	45.00	-6	2,803	-0.21%
2021/12/16	6	46.25	10	46.15	45.90	-4	2,713	-0.15%
2021/12/15	0	0.00	11	46.21	46.20	-11	2,596	-0.42%
2021/12/14	0	0.00	11	45.07	45.95	-11	2,332	-0.47%
2021/12/13	1	44.75	10	45.00	44.80	-9	2,210	-0.41%
2021/12/10	0	0.00	10	43.45	45.00	-10	2,094	-0.48%
2021/12/08	0	0.00	11	43.15	42.80	-11	1,882	-0.58%
2021/12/07	0	0.00	10	43.80	43.15	-10	1,834	-0.55%
2021/12/06	0	0.00	10	43.10	43.50	-10	1,775	-0.56%
2021/12/03	0	0.00	10	41.70	42.90	-10	1,709	-0.59%
2021/12/02	0	0.00	2	41.25	41.75	-2	1,563	-0.13%
2021/12/01	0	0.00	10	40.75	41.00	-10	1,507	-0.66%
2021/11/30	0	0.00	1	39.75	39.55	-1	1,439	-0.07%
2021/11/29	1	38.65	0	0.00	38.85	1	1,361	0.07%
2021/11/25	2	39.98	1	40.30	39.95	1	1,326	0.08%
2021/11/24	1	39.90	1	39.85	39.90	0	1,319	0.00%
2021/11/23	0	0.00	13	40.26	40.05	-13	1,313	-0.99%
2021/11/22	2	40.55	1	40.70	40.40	1	1,302	0.08%
2021/11/19	0	0.00	1	40.40	39.80	-1	1,282	-0.08%
2021/11/16	51	39.56	0	0.00	39.50	51	1,225	4.16%
2021/11/11	0	0.00	10	40.30	41.15	-10	1,117	-0.89%
2021/11/10	2	39.43	11	39.98	39.25	-9	1,050	-0.86%
2021/11/09	0	0.00	11	40.85	40.05	-11	1,006	-1.09%
2021/11/08	3	40.47	0	0.00	40.25	3	975	0.31%
2021/11/05	0	0.00	10	40.40	40.80	-10	933	-1.07%
2021/11/03	0	0.00	10	39.15	40.15	-10	860	-1.16%
2021/11/02	0	0.00	11	39.21	39.05	-11	823	-1.34%
2021/11/01	0	0.00	10	38.80	39.20	-10	798	-1.25%
2021/10/29	0	0.00	10	38.80	38.65	-10	783	-1.28%
2021/10/28	1	38.85	10	39.05	38.85	-9	769	-1.17%
2021/10/27	0	0.00	11	38.64	39.30	-11	741	-1.48%
2021/10/26	0	0.00	10	38.65	38.05	-10	705	-1.42%
2021/10/25	3	37.85	3	38.40	38.00	0	684	0.00%
2021/10/22	0	0.00	15	37.62	37.80	-15	682	-2.20%
2021/10/21	1	37.70	0	0.00	37.70	1	686	0.15%
2021/10/20	0	0.00	0.5	38.15	38.40	-0.5	679	-0.07%
2021/10/12	0	0.00	10	37.20	37.10	-10	684	-1.46%
2021/10/08	0	0.00	10	36.85	37.25	-10	696	-1.44%
2021/09/30	0	0.00	1	36.10	36.35	-1	837	-0.12%
2021/09/29	0	0.00	1	36.15	35.90	-1	863	-0.12%
2021/09/24	2	35.98	0	0.00	36.15	2	956	0.21%
2021/09/22	0	35.40	0	0.00	35.20	0	997	0.00%
2021/09/16	0	35.50	0	0.00	35.40	0	1,032	0.00%
2021/09/14	0	35.75	0	0.00	35.75	0	1,061	0.00%
2021/09/10	1	35.40	1	35.70	35.80	0	1,110	0.00%
2021/09/07	10.1	36.15	0	0.00	35.70	10.1	1,191	0.84%
2021/09/03	0	37.00	0	0.00	37.05	0	1,220	0.00%
2021/09/02	0	0.00	11	37.41	37.25	-11	1,224	-0.90%
2021/09/01	0	0.00	3	37.33	37.45	-3	1,233	-0.24%
2021/08/26	0	0.00	10	36.70	36.90	-10	1,311	-0.76%
2021/08/24	10	36.10	0	0.00	36.15	10	1,512	0.66%
2021/08/19	2	35.70	2	35.50	35.65	0	1,573	0.00%
2021/08/18	0	0.00	2	36.15	36.10	-2	1,585	-0.13%
2021/08/17	2	35.00	0	0.00	35.05	2	1,620	0.12%
2021/08/11	20	36.75	0	0.00	36.20	20	1,720	1.16%
2021/08/06	10	37.20	0	0.00	37.15	10	1,861	0.54%
2021/08/05	5	37.35	2	37.65	37.20	3	1,929	0.16%
2021/08/04	1	37.50	3	37.65	37.60	-2	2,073	-0.10%
2021/08/03	10	37.35	0	0.00	37.70	10	2,205	0.45%
2021/07/29	20	37.70	0	0.00	37.85	20	2,470	0.81%
2021/07/28	0	0.00	3	37.90	37.70	-3	2,546	-0.12%
2021/07/27	0	0.00	10	38.65	38.60	-10	2,760	-0.36%
2021/07/26	0	0.00	10	38.60	38.70	-10	3,011	-0.33%
2021/07/22	50	37.85	0	0.00	37.80	50	3,609	1.39%
2021/07/21	0	0.00	1	37.35	37.85	-1	4,333	-0.02%
2021/07/19	0	0.00	59	38.70	38.60	-59	4,664	-1.26%
2021/07/16	0	0.00	11	38.64	38.35	-11	4,899	-0.22%
2021/07/15	0	0.00	10	38.75	38.45	-10	5,114	-0.20%
2021/07/14	4	37.75	4	38.45	38.55	0	5,139	0.00%
2021/07/13	10.1	37.85	0	0.00	37.75	10.1	5,159	0.20%
2021/07/12	50	38.15	0	0.00	38.00	50	5,161	0.97%
2021/07/09	10	38.05	1	38.10	38.15	9	5,188	0.17%
2021/07/08	50.1	38.43	0	0.00	38.30	50.1	5,300	0.95%
2021/07/07	12.1	39.65	0	0.00	39.50	12.1	5,324	0.23%
2021/07/05	0	0.00	14	40.23	40.30	-14	5,836	-0.24%
2021/07/02	8	39.65	0	0.00	39.65	8	6,078	0.13%
2021/07/01	0	0.00	14	40.45	39.80	-14	6,136	-0.23%
2021/06/30	14	39.90	2	39.88	39.95	12	6,180	0.19%
2021/06/28	0	0.00	1	40.20	40.15	-1	6,499	-0.02%
2021/06/22	50	39.80	21	40.00	39.60	29	6,746	0.43%
2021/06/21	1	40.70	0	0.00	39.80	1	6,742	0.01%
2021/06/18	0	0.00	11	41.55	40.85	-11	6,749	-0.16%
2021/06/17	2	40.85	0	0.00	41.25	2	6,797	0.03%
2021/06/16	8	41.20	0	0.00	41.00	8	6,829	0.12%
2021/06/15	10	40.15	0	0.00	41.45	10	6,814	0.15%
2021/05/28	1	40.50	4	40.80	40.80	-3	6,678	-0.04%
2021/05/26	1	40.25	0	0.00	40.30	1	6,754	0.01%
2021/05/25	2	40.35	0	0.00	40.25	2	6,811	0.03%
2021/05/20	1	38.70	1	38.10	38.05	0	7,219	0.00%
2021/05/19	4	39.00	0	0.00	39.15	4	7,246	0.06%
2021/05/17	0	0.00	2	36.40	36.00	-2	7,207	-0.03%
2021/05/13	10	38.60	0	0.00	38.70	10	7,120	0.14%
2021/05/12	32	39.55	6	38.51	38.80	26	7,061	0.37%
2021/05/11	5	41.35	1	43.10	41.50	4	6,932	0.06%
2021/05/10	0	0.00	1	44.95	44.95	-1	6,810	-0.01%
2021/05/07	1	46.30	0	0.00	46.15	1	6,793	0.01%
2021/05/06	1	46.05	0	0.00	45.45	1	6,772	0.01%
2021/05/04	17	50.40	17	46.44	46.90	0	6,655	0.00%
2021/05/03	18	51.63	2	53.10	50.60	16	6,480	0.25%
2021/04/29	5	53.68	22	53.79	54.00	-17	6,268	-0.27%
2021/04/28	2	51.35	0	0.00	51.50	2	5,914	0.03%
2021/04/27	11	52.05	9	52.21	52.90	2	5,973	0.03%
2021/04/26	6	50.15	27	51.19	51.30	-21	5,286	-0.40%
2021/04/22	2	46.73	1	47.40	47.40	1	4,985	0.02%
2021/04/21	0	0.00	6	45.85	48.10	-6	4,755	-0.13%
2021/04/20	6	44.97	3	45.34	45.15	3	4,552	0.07%
2021/04/19	1	44.65	6	44.68	45.00	-5	4,541	-0.11%
2021/04/16	4	45.35	0	0.00	45.45	4	4,530	0.09%
2021/04/14	0	0.00	6	45.25	44.60	-6	4,524	-0.13%
2021/04/13	0	0.00	8	46.03	45.70	-8	4,463	-0.18%
2021/04/12	1	47.65	5	48.20	47.85	-4	4,439	-0.09%
2021/04/09	4	47.96	5	47.39	47.00	-1	4,321	-0.02%
2021/04/08	3	45.55	3	46.12	47.95	0	3,936	0.00%
2021/04/07	5	42.93	3	42.25	43.60	2	3,677	0.05%
2021/04/06	3	42.60	5	42.72	42.60	-2	3,617	-0.06%
2021/04/01	16	43.89	0	0.00	43.00	16	3,565	0.45%
2021/03/30	0	0.00	10	41.98	41.90	-10	3,258	-0.31%
2021/03/29	0	0.00	11	41.59	41.50	-11	3,283	-0.33%
2021/03/25	7	40.92	0	0.00	40.65	7	3,407	0.21%
2021/03/24	2	40.35	2	39.90	39.90	0	3,341	0.00%
2021/03/15	0	0.00	1	39.70	39.60	-1	3,779	-0.03%
2021/03/12	1	39.60	0	0.00	39.60	1	3,782	0.03%
2021/03/04	0	0.00	2	39.13	38.80	-2	3,866	-0.05%
2021/03/03	0	0.00	1	39.40	39.15	-1	3,868	-0.03%
2021/03/02	2	39.25	2	40.85	39.20	0	3,861	0.00%
2021/02/26	0	0.00	3	40.33	40.35	-3	3,836	-0.08%
2021/02/25	1	40.45	5	40.65	40.25	-4	3,854	-0.10%
2021/02/24	10	42.24	17	41.84	40.65	-7	3,851	-0.18%
2021/02/23	4	41.85	34	42.09	43.50	-30	3,745	-0.80%
2021/02/19	0	0.00	3	39.15	39.40	-3	3,735	-0.08%
2021/02/17	3	37.90	0	0.00	38.35	3	3,821	0.08%
2021/02/03	10	38.14	10	37.95	37.95	0	4,001	0.00%
2021/02/01	5	38.30	0	0.00	38.20	5	4,040	0.12%
2021/01/29	12	38.63	1	39.25	38.35	11	4,041	0.27%
2021/01/28	20	39.00	0	0.00	39.05	20	4,029	0.50%
2021/01/27	6	39.30	0	0.00	39.75	6	3,981	0.15%
2021/01/26	5	39.83	5	39.87	39.40	0	3,960	0.00%
2021/01/22	1	39.75	21	39.94	39.85	-20	3,840	-0.52%
2021/01/21	3	39.58	3	39.62	39.95	0	3,807	0.00%
2021/01/20	16	39.92	0	0.00	39.00	16	3,713	0.43%
2021/01/18	1	37.55	0	0.00	38.10	1	3,471	0.03%
2021/01/14	1	38.30	0	0.00	38.25	1	3,435	0.03%
2021/01/12	5	37.80	0	0.00	37.60	5	3,429	0.15%
2021/01/11	3	38.03	2	38.40	38.05	1	3,405	0.03%
2021/01/08	2	38.68	0	0.00	38.65	2	3,397	0.06%
2021/01/06	1	39.40	0	0.00	39.10	1	3,407	0.03%
2021/01/05	2	38.85	0	0.00	39.95	2	3,387	0.06%
2020/12/28	0	0.00	1	39.40	39.40	-1	3,369	-0.03%
2020/12/25	0	0.00	5	39.15	39.10	-5	3,359	-0.15%
2020/12/24	21	39.20	0	39.50	38.85	21	3,353	0.63%
2020/12/23	0	0.00	0	38.80	39.05	0	3,336	0.00%
2020/12/22	10	39.03	0	0.00	37.60	10	3,260	0.31%
2020/12/21	1	39.30	1	38.55	39.60	0	3,085	0.00%
2020/12/17	1	39.40	0	0.00	39.25	1	3,133	0.03%
2020/12/14	0	0.00	2	40.28	40.20	-2	3,235	-0.06%
2020/12/11	7	41.20	6	39.93	39.70	1	3,239	0.03%
2020/12/10	2	40.65	5	40.52	41.50	-3	3,150	-0.10%
2020/12/09	1	39.15	5	39.77	40.25	-4	2,888	-0.14%
2020/12/08	7	38.20	2	37.95	37.95	5	2,914	0.17%
2020/12/07	6	38.88	3	38.25	38.25	3	2,954	0.10%
2020/12/04	30	38.97	30	38.85	38.85	0	3,010	0.00%
2020/12/02	10	38.85	16	38.57	38.55	-6	3,094	-0.19%
2020/12/01	32	38.88	25	38.80	38.80	7	3,166	0.22%
2020/11/30	20	38.98	20	39.43	39.50	0	3,244	0.00%
2020/11/27	11	38.71	11	39.04	38.75	0	3,330	0.00%
2020/11/26	7	38.57	6	38.63	38.60	1	3,480	0.03%
2020/11/25	1	38.95	0	0.00	38.50	1	3,684	0.03%
2020/11/24	1	38.85	0	0.00	38.45	1	3,766	0.03%
2020/11/19	0	0.00	2	39.40	39.55	-2	4,407	-0.05%
2020/11/18	0	0.00	7	38.10	38.00	-7	4,841	-0.14%
2020/11/17	10	36.74	1	36.10	36.10	9	5,086	0.18%
2020/11/16	0	0.00	2	37.55	37.65	-2	5,514	-0.04%
2020/11/12	1	38.55	14	38.27	38.20	-13	5,849	-0.22%
2020/11/11	39	37.27	26	37.47	37.25	13	5,701	0.23%
2020/11/10	0	0.00	13	37.20	37.20	-13	5,700	-0.23%
2020/11/09	0	0.00	2	36.60	36.60	-2	5,670	-0.04%
2020/11/02	2	36.10	2	35.30	35.30	0	5,817	0.00%
2020/10/30	2	36.43	2	36.05	36.05	0	5,884	0.00%
2020/10/29	2	36.00	2	36.35	36.40	0	6,145	0.00%
2020/10/28	6	36.72	4	36.70	36.70	2	6,240	0.03%
2020/10/26	2	36.60	2	36.60	36.60	0	6,274	0.00%
2020/10/23	0	0.00	3	37.20	36.95	-3	6,297	-0.05%
2020/10/20	5	36.50	0	0.00	36.70	5	6,393	0.08%
2020/10/19	0	0.00	2	36.60	36.60	-2	6,402	-0.03%
2020/10/16	11	36.52	15	36.00	36.00	-4	6,449	-0.06%
2020/10/15	40	37.36	20	36.70	36.70	20	6,454	0.31%
2020/10/12	3	37.05	3	36.45	36.45	0	6,496	0.00%
2020/10/07	2	36.50	2	36.60	36.60	0	6,534	0.00%
2020/10/06	3	36.90	0	0.00	36.65	3	6,614	0.05%
2020/10/05	5	36.93	5	37.00	37.00	0	6,697	0.00%
2020/09/25	15	35.20	5	35.05	35.05	10	6,999	0.14%
2020/09/24	17	36.98	7	36.50	36.50	10	7,014	0.14%
2020/09/21	16	37.89	1	38.35	37.95	15	7,059	0.21%
2020/09/18	3	38.55	3	39.00	38.75	0	7,118	0.00%
2020/09/17	1	39.00	0	0.00	38.55	1	7,215	0.01%
2020/09/16	4	39.05	0	0.00	39.00	4	7,713	0.05%
2020/09/15	0	0.00	1	39.85	39.45	-1	7,729	-0.01%
2020/09/14	1	39.55	0	0.00	39.85	1	7,713	0.01%
2020/09/09	3	39.78	3	40.28	40.00	0	8,010	0.00%
2020/09/07	23	40.78	3	40.00	40.00	20	8,563	0.23%
2020/09/03	2	41.80	0	0.00	41.65	2	9,317	0.02%
2020/09/02	0	0.00	2	42.40	43.00	-2	9,204	-0.02%
2020/09/01	4	42.84	2	42.75	42.45	2	9,089	0.02%
2020/08/31	1	41.65	6	43.12	43.90	-5	8,929	-0.06%
2020/08/28	5	41.71	4	41.58	41.00	1	8,733	0.01%
2020/08/27	4	42.44	12	43.08	42.80	-8	8,647	-0.09%
2020/08/26	10	42.40	1	42.65	43.50	9	8,502	0.11%
2020/08/25	12	42.50	8	43.34	43.10	4	8,357	0.05%
2020/08/24	5	41.90	8	42.19	42.95	-3	7,871	-0.04%
2020/08/21	0	0.00	7	38.31	39.05	-7	7,301	-0.10%
2020/08/20	1	36.20	1	37.50	35.50	0	6,979	0.00%
2020/08/19	20	34.50	5	35.88	36.05	15	6,532	0.23%
2020/08/18	15	33.44	1	34.50	34.65	14	6,278	0.22%
2020/08/17	1	33.25	5	33.33	33.45	-4	6,175	-0.06%
2020/08/14	2	33.53	6	33.41	33.20	-4	6,181	-0.06%
2020/08/13	0	0.00	2	34.35	33.20	-2	6,184	-0.03%
2020/08/12	1	33.15	1	33.40	33.80	0	6,205	0.00%
2020/08/11	2	34.13	0	0.00	33.50	2	6,195	0.03%
2020/08/06	10	35.40	0	0.00	34.65	10	6,272	0.16%
2020/08/05	1	35.05	1	35.35	35.30	0	6,262	0.00%
2020/08/03	0	0.00	15	36.00	36.00	-15	6,015	-0.25%
2020/07/31	0	0.00	5	32.65	32.75	-5	5,937	-0.08%
2020/07/23	1	33.75	1	33.90	33.90	0	6,700	0.00%
2020/07/20	2	31.15	2	31.83	32.30	0	6,638	0.00%
2020/07/17	2	32.53	0	0.00	32.20	2	6,611	0.03%
2020/07/15	15	35.79	16	35.43	35.35	-1	6,546	-0.02%
2020/07/14	20	35.95	1	35.85	35.85	19	6,506	0.29%
2020/07/13	0	0.00	10	35.40	35.75	-10	6,478	-0.15%
2020/07/10	24	35.01	3	34.70	34.70	21	6,414	0.33%
2020/07/09	10	35.22	11	35.60	35.65	-1	6,335	-0.02%
2020/07/08	6	34.98	5	34.80	34.75	1	6,228	0.02%
2020/07/06	16	34.72	11	34.75	34.90	5	6,274	0.08%
2020/07/03	0	0.00	1	34.60	34.50	-1	6,281	-0.02%
2020/07/01	10	33.80	0	0.00	33.75	10	6,197	0.16%
2020/06/30	1	33.70	0	0.00	33.95	1	6,164	0.02%
2020/06/29	2	34.43	9	34.42	33.75	-7	6,150	-0.11%
2020/06/24	10	33.68	1	33.85	33.60	9	6,046	0.15%
2020/06/23	51	34.51	65	34.40	34.50	-14	5,946	-0.24%
2020/06/18	6	26.67	74	26.95	27.90	-68	5,373	-1.27%
2020/06/17	21	25.97	4	26.10	26.25	17	5,211	0.33%
2020/06/16	52	25.09	15	25.80	25.60	37	5,102	0.73%
2020/06/15	12	25.06	0	0.00	24.00	12	4,913	0.24%
2020/06/12	19	26.16	11	27.05	26.30	8	4,498	0.18%
2020/06/11	15	26.97	135	27.28	27.30	-120	4,282	-2.80%	大賣/鉅額交易
2020/06/05	1	35.55	0	0.00	35.65	1	3,510	0.03%
2020/06/01	5	35.90	0	0.00	35.85	5	3,489	0.14%
2020/05/26	1	36.90	6	35.56	35.45	-5	3,419	-0.15%
2020/05/21	0	0.00	1	34.85	34.95	-1	3,311	-0.03%
2020/05/20	2	34.25	1	34.15	34.30	1	3,294	0.03%
2020/05/19	21	34.19	20	34.10	34.00	1	3,292	0.03%
2020/05/18	1	34.50	0	0.00	33.85	1	3,268	0.03%
2020/05/15	1	36.05	1	34.95	34.70	0	3,301	0.00%
2020/05/14	1	36.60	26	36.52	35.10	-25	3,294	-0.76%
2020/05/13	2	34.50	17	34.49	34.75	-15	3,204	-0.47%
2020/05/12	10	34.80	0	0.00	34.85	10	3,219	0.31%
2020/05/08	6	35.72	10	35.40	35.35	-4	3,171	-0.13%
2020/05/07	20	36.16	0	0.00	35.60	20	3,152	0.63%
2020/05/06	16	35.98	21	36.65	35.40	-5	3,159	-0.16%
2020/05/05	11	35.89	1	35.70	36.10	10	3,052	0.33%
2020/05/04	0	0.00	3	35.32	35.55	-3	3,019	-0.10%
2020/04/30	1	36.15	12	35.36	35.35	-11	2,980	-0.37%
2020/04/29	7	37.10	3	36.68	36.20	4	2,924	0.14%
2020/04/28	22	34.27	10	34.75	35.00	12	2,631	0.46%
2020/04/23	0	0.00	1	31.60	31.60	-1	2,544	-0.04%
2020/04/22	0	0.00	1	31.60	31.85	-1	2,628	-0.04%
2020/04/21	1	32.00	5	31.92	30.90	-4	2,898	-0.14%
2020/04/20	0	0.00	10	31.90	32.15	-10	2,956	-0.34%
2020/04/17	0	0.00	1	31.95	31.80	-1	3,058	-0.03%
2020/04/16	0	0.00	2	32.35	32.45	-2	3,128	-0.06%
2020/04/15	1	31.85	0	0.00	31.80	1	3,308	0.03%
2020/04/13	0	0.00	9	31.98	31.70	-9	3,740	-0.24%
2020/04/10	18	30.97	0	0.00	31.45	18	3,713	0.48%
2020/04/09	0	0.00	3	31.83	30.80	-3	3,728	-0.08%
2020/04/08	2	30.20	2	31.10	30.30	0	3,630	0.00%
2020/04/07	0	0.00	3	28.55	28.75	-3	3,574	-0.08%
2020/04/06	0	0.00	1	28.00	28.00	-1	3,616	-0.03%
2020/04/01	0	0.00	1	27.20	27.35	-1	3,818	-0.03%
2020/03/31	4	26.89	1	27.40	27.00	3	3,816	0.08%
2020/03/25	1	26.30	0	0.00	25.20	1	3,773	0.03%
2020/03/20	1	22.95	0	0.00	23.30	1	3,727	0.03%
2020/03/18	1	23.20	2	23.40	23.45	-1	3,724	-0.03%
2020/03/16	4	25.24	4	24.75	23.90	0	3,760	0.00%
2020/03/13	4	24.33	4	24.63	25.20	0	3,744	0.00%
2020/03/12	3	27.43	5	28.14	26.95	-2	3,699	-0.05%
2020/03/10	8	28.70	6	28.95	29.70	2	3,673	0.05%
2020/03/09	0	0.00	2	30.00	30.00	-2	3,644	-0.05%
2020/03/06	6	31.63	3	31.55	31.55	3	3,634	0.08%
2020/03/05	0	0.00	1	32.00	31.80	-1	3,723	-0.03%
2020/03/04	5	31.50	5	31.20	31.20	0	3,785	0.00%
2020/03/02	1	30.10	1	30.50	30.80	0	3,909	0.00%
2020/02/27	11	32.35	10	31.22	31.20	1	3,990	0.03%
2020/02/26	4	32.48	6	32.63	32.50	-2	3,992	-0.05%
2020/02/25	6	32.45	6	32.70	32.60	0	4,004	0.00%
2020/02/24	4	33.24	0	0.00	33.05	4	3,996	0.10%
2020/02/21	1	33.40	3	33.50	33.45	-2	3,986	-0.05%
2020/02/20	10	33.43	12	33.22	33.20	-2	3,980	-0.05%
2020/02/19	25	33.43	21	33.27	33.10	4	3,974	0.10%
2020/02/18	29	34.26	29	33.41	33.30	0	3,980	0.00%
2020/02/17	12	32.88	33	33.78	33.70	-21	3,981	-0.53%
2020/02/14	14	32.55	15	32.80	32.85	-1	3,977	-0.03%
2020/02/13	31	33.03	11	32.42	32.35	20	4,016	0.50%
2020/02/12	5	32.15	6	32.65	32.65	-1	4,070	-0.02%
2020/02/10	0	32.00	0	0.00	31.50	0	4,063	0.00%
2020/02/07	2	32.33	1	33.00	32.00	1	4,079	0.02%
2020/02/05	10	32.82	10	33.23	32.60	0	4,111	0.00%
2020/02/03	3	31.95	2	32.55	32.65	1	4,226	0.02%
2020/01/31	4	31.88	13	32.30	33.25	-9	4,260	-0.21%
2020/01/30	3	31.58	1	32.65	31.25	2	4,379	0.05%
2020/01/20	0	0.00	3	34.80	34.70	-3	4,417	-0.07%
2020/01/17	7	35.04	3	35.43	35.00	4	4,515	0.09%
2020/01/16	18	35.42	19	35.35	35.60	-1	4,855	-0.02%
2020/01/15	19	35.26	28	35.37	34.70	-9	5,171	-0.17%
2020/01/14	22	32.75	13	32.89	33.40	9	5,076	0.18%
2020/01/13	8	31.08	6	31.08	32.20	2	5,014	0.04%
2020/01/10	8	30.36	8	30.45	30.50	0	4,919	0.00%
2020/01/09	10	30.25	7	30.32	30.45	3	4,821	0.06%
2020/01/08	8	30.16	4	30.40	30.00	4	4,622	0.09%
2020/01/07	8	32.95	0	0.00	32.95	8	4,187	0.19%
2020/01/06	3	36.60	0	0.00	36.60	3	4,176	0.07%
2020/01/03	4	40.76	1	40.60	40.65	3	4,180	0.07%
2020/01/02	0	0.00	1	41.95	41.75	-1	4,145	-0.02%
2019/12/30	2	42.03	1	42.30	42.20	1	4,130	0.02%
2019/12/27	5	41.87	12	41.88	42.65	-7	4,072	-0.17%
2019/12/26	1	39.90	0	0.00	40.00	1	3,882	0.03%
2019/12/24	1	40.50	0	0.00	40.50	1	3,938	0.03%
2019/12/23	2	40.55	1	40.85	40.95	1	3,939	0.03%
2019/12/19	10	40.28	26	40.17	40.00	-16	3,944	-0.41%
2019/12/18	2	40.20	0	0.00	39.90	2	3,977	0.05%
2019/12/17	1	40.10	3	40.33	39.95	-2	3,994	-0.05%
2019/12/16	0	0.00	1	40.10	40.15	-1	4,028	-0.02%
2019/12/13	1	40.30	0	0.00	39.70	1	4,096	0.02%
2019/12/12	3	41.12	1	40.90	40.65	2	4,091	0.05%
2019/12/11	2	41.15	4	41.63	41.55	-2	4,140	-0.05%
2019/12/10	2	40.95	2	41.43	40.90	0	4,127	0.00%
2019/12/09	2	41.03	2	41.63	41.00	0	4,242	0.00%
2019/12/06	2	40.93	2	41.35	40.95	0	4,267	0.00%
2019/12/05	1	40.90	2	41.03	40.75	-1	4,350	-0.02%
2019/12/02	4	40.66	1	40.35	40.55	3	4,846	0.06%
2019/11/29	9	41.06	4	41.23	41.30	5	4,825	0.10%
2019/11/28	0	0.00	4	41.18	41.15	-4	4,805	-0.08%
2019/11/27	3	39.78	3	40.22	40.40	0	4,805	0.00%
2019/11/26	5	40.20	2	40.28	40.40	3	4,781	0.06%
2019/11/22	7	38.51	1	38.55	38.45	6	4,748	0.13%
2019/11/21	1	38.00	0	0.00	38.00	1	4,772	0.02%
2019/11/19	5	38.70	0	0.00	38.35	5	4,941	0.10%
2019/11/15	2	38.88	2	38.50	38.50	0	5,139	0.00%
2019/11/14	3	39.22	3	39.13	39.00	0	5,153	0.00%
2019/11/13	2	39.10	0	0.00	39.50	2	5,170	0.04%
2019/11/12	2	38.95	2	38.70	38.95	0	5,152	0.00%
2019/11/11	0	0.00	6	38.51	38.45	-6	5,165	-0.12%
2019/11/08	2	37.80	2	37.68	37.70	0	5,118	0.00%
2019/11/07	0	0.00	1	36.95	37.00	-1	5,154	-0.02%
2019/11/06	5	36.65	2	36.80	36.60	3	5,201	0.06%
2019/11/05	6	36.97	8	36.91	36.70	-2	5,262	-0.04%
2019/11/04	1	37.35	2	37.43	37.45	-1	5,350	-0.02%
2019/11/01	1	37.10	1	37.50	37.50	0	5,445	0.00%
2019/10/31	7	37.59	7	37.76	37.80	0	5,524	0.00%
2019/10/30	12	36.45	5	36.46	36.30	7	5,454	0.13%
2019/10/29	12	37.98	5	37.31	36.80	7	5,455	0.13%
2019/10/28	4	38.93	4	39.39	39.00	0	5,473	0.00%
2019/10/25	5	40.12	1	39.65	39.65	4	5,471	0.07%
2019/10/24	6	40.07	22	40.60	41.05	-16	5,478	-0.29%
2019/10/23	24	43.23	4	43.59	41.40	20	5,367	0.37%
2019/10/22	11	44.54	33	45.54	46.00	-22	5,026	-0.44%
2019/10/21	21	43.75	5	43.80	43.85	16	4,938	0.32%
2019/10/17	0.4	42.50	1	42.60	42.50	-0.6	5,112	-0.01%
2019/10/16	1.5	42.35	3	42.90	42.35	-1.5	5,257	-0.03%
2019/10/15	1	42.30	1	42.85	42.95	0	5,417	0.00%
2019/10/09	4	42.15	0	0.00	42.25	4	6,022	0.07%
2019/10/07	0	0.00	1	43.35	43.10	-1	6,422	-0.02%
2019/10/04	1	42.95	0	0.00	43.05	1	6,461	0.02%
2019/10/01	0	0.00	1	42.80	42.45	-1	6,582	-0.02%
2019/09/27	7	42.40	5	42.33	42.00	2	6,642	0.03%
2019/09/26	1	44.00	1	43.50	43.35	0	6,647	0.00%
2019/09/25	0.1	44.00	0	0.00	43.50	0.1	6,703	0.00%
2019/09/23	0	0.00	1	44.25	44.25	-1	6,855	-0.01%
2019/09/20	7	43.53	2	43.45	43.70	5	6,881	0.07%
2019/09/19	3	43.58	2	43.88	43.60	1	6,915	0.01%
2019/09/18	30	44.28	31	43.56	43.55	-1	7,006	-0.01%
2019/09/17	13	44.97	13	44.95	44.90	0	7,016	0.00%
2019/09/16	0	0.00	18	45.95	45.45	-18	7,356	-0.24%
2019/09/11	22	44.70	22	44.50	44.45	0	7,626	0.00%
2019/09/10	10	46.77	10	46.55	46.55	0	7,663	0.00%
2019/09/09	8	46.69	7	47.22	47.45	1	7,696	0.01%
2019/09/06	7	46.48	8	46.76	46.40	-1	7,652	-0.01%
2019/09/05	5	46.43	4	47.74	46.90	1	7,579	0.01%
2019/09/03	10	44.68	10	44.15	44.15	0	7,304	0.00%
2019/09/02	3	43.43	3	43.68	44.65	0	7,324	0.00%
2019/08/28	11	44.10	51	44.02	43.55	-40	7,402	-0.54%
2019/08/27	4	43.80	2	43.70	43.95	2	7,480	0.03%
2019/08/23	0	0.00	1	44.30	44.10	-1	7,698	-0.01%
2019/08/22	4	44.03	12	44.26	43.65	-8	7,756	-0.10%
2019/08/21	2	44.55	6	44.84	44.70	-4	7,866	-0.05%
2019/08/20	4	43.93	8	44.14	44.00	-4	7,865	-0.05%
2019/08/19	0	0.00	1	42.95	42.95	-1	7,868	-0.01%
2019/08/16	5	42.47	7	42.61	42.40	-2	7,938	-0.03%
2019/08/15	4	40.98	4	41.40	41.55	0	7,967	0.00%
2019/08/14	2	42.20	4	42.88	41.60	-2	8,171	-0.02%
2019/08/13	3	41.62	6	41.83	41.60	-3	8,439	-0.04%
2019/08/12	7	42.59	7	42.78	42.45	0	8,650	0.00%
2019/08/08	0	0.00	5	42.12	42.10	-5	8,804	-0.06%
2019/08/07	2	41.05	6	41.22	40.80	-4	9,146	-0.04%
2019/08/06	15	39.63	4	39.55	40.25	11	9,373	0.12%
2019/08/05	13	41.86	10	40.97	40.75	3	9,511	0.03%
2019/08/02	27	43.43	6	43.31	42.80	21	9,501	0.22%
2019/08/01	3	45.45	2	45.55	45.50	1	9,520	0.01%
2019/07/31	8	45.28	3	45.95	46.40	5	9,604	0.05%
2019/07/30	27	46.23	21	45.94	45.90	6	9,658	0.06%
2019/07/29	3	48.30	3	48.65	48.60	0	9,590	0.00%
2019/07/26	7	48.37	7	48.85	49.15	0	9,597	0.00%
2019/07/25	0	0.00	14	48.47	48.70	-14	9,792	-0.14%
2019/07/24	20	47.33	21	47.31	47.10	-1	9,714	-0.01%
2019/07/23	13	47.02	6	46.66	46.65	7	9,926	0.07%
2019/07/22	19	46.63	18	47.00	47.95	1	9,989	0.01%
2019/07/19	26	46.49	26	46.09	46.00	0	9,961	0.00%
2019/07/18	18	47.48	17	46.12	46.10	1	10,043	0.01%
2019/07/17	26	48.32	6	48.15	48.45	20	10,097	0.20%
2019/07/16	2	49.18	2	49.63	48.40	0	10,083	0.00%
2019/07/15	13	47.70	34	47.59	50.30	-21	10,169	-0.21%
2019/07/12	19	45.66	22	45.57	45.80	-3	10,249	-0.03%
2019/07/11	39	45.11	23	45.07	45.15	16	10,490	0.15%
2019/07/10	4	43.14	4	43.28	43.35	0	10,518	0.00%
2019/07/09	12	43.55	10	43.02	42.95	2	10,867	0.02%
2019/07/08	5	44.77	3	44.13	44.15	2	11,239	0.02%
2019/07/05	3	44.90	4	44.76	44.70	-1	11,626	-0.01%
2019/07/04	5	44.71	6	44.61	44.40	-1	11,689	-0.01%
2019/07/03	5	44.63	3	44.55	44.35	2	11,692	0.02%
2019/07/02	1	44.70	1	44.70	44.50	0	11,736	0.00%
2019/07/01	2	45.18	2	45.48	44.85	0	11,777	0.00%
2019/06/28	6	43.94	6	44.14	44.05	0	11,683	0.00%
2019/06/27	2	44.10	2	44.28	43.80	0	11,795	0.00%
2019/06/26	1	42.95	2	43.30	43.80	-1	12,025	-0.01%
2019/06/25	4	44.41	6	44.43	43.60	-2	12,042	-0.02%
2019/06/24	5	43.69	3	43.73	43.85	2	11,977	0.02%
2019/06/21	11	45.70	10	45.90	44.20	1	11,959	0.01%
2019/06/20	1	41.60	8	42.29	44.70	-7	11,764	-0.06%
2019/06/19	4	40.49	11	41.10	41.20	-7	11,551	-0.06%
2019/06/18	10	40.01	6	39.45	39.45	4	11,472	0.03%
2019/06/17	12	41.00	5	40.77	40.45	7	11,408	0.06%
2019/06/14	4	42.40	0	0.00	41.70	4	11,385	0.04%
2019/06/13	1	42.35	3	42.57	42.50	-2	11,401	-0.02%
2019/06/12	4	42.60	9	42.86	42.50	-5	11,506	-0.04%
2019/06/11	11	42.56	6	42.95	42.20	5	11,842	0.04%
2019/06/10	3	42.33	7	42.45	43.50	-4	11,953	-0.03%
2019/06/06	7	41.91	3	42.05	41.35	4	12,041	0.03%
2019/06/05	2	42.50	5	43.31	42.40	-3	12,111	-0.02%
2019/06/04	2	43.10	1	43.15	42.40	1	12,182	0.01%
2019/06/03	6	42.25	6	42.60	43.50	0	12,301	0.00%
2019/05/31	11	42.64	3	41.97	42.80	8	12,515	0.06%
2019/05/30	2	40.85	2	41.20	40.85	0	12,530	0.00%
2019/05/29	6	39.87	6	40.20	40.10	0	12,587	0.00%
2019/05/28	5	41.07	6	41.10	41.15	-1	12,585	-0.01%
2019/05/27	5	39.82	5	39.90	39.80	0	12,481	0.00%
2019/05/24	6	41.23	6	41.13	40.60	0	12,513	0.00%
2019/05/23	12	40.57	12	40.98	41.05	0	12,541	0.00%
2019/05/22	9	42.47	9	42.20	41.95	0	12,597	0.00%
2019/05/21	85	41.91	61	42.28	43.20	24	12,584	0.19%
2019/05/20	28	43.59	31	41.87	41.25	-3	12,428	-0.02%
2019/05/17	35	46.29	22	46.44	44.00	13	12,155	0.11%
2019/05/16	10	49.40	4	47.60	47.60	6	11,976	0.05%
2019/05/15	3	51.03	3	49.85	49.85	0	11,898	0.00%
2019/05/14	4	48.75	6	50.22	52.40	-2	11,712	-0.02%
2019/05/13	10	48.51	6	48.94	49.05	4	11,985	0.03%
2019/05/10	13	52.79	22	51.15	51.40	-9	11,760	-0.08%
2019/05/09	15	52.60	28	51.20	52.40	-13	11,801	-0.11%
2019/05/08	21	54.64	13	53.92	53.90	8	11,664	0.07%
2019/05/07	12	53.80	112	54.42	54.30	-100	11,520	-0.87%	大賣/
2019/05/06	118	53.43	11	52.95	52.20	107	11,380	0.94%	大買/鉅額交易
2019/05/03	11	55.35	11	54.81	54.70	0	11,257	0.00%
2019/05/02	15	56.95	5	56.26	55.70	10	11,136	0.09%
2019/04/30	5	52.02	7	53.34	56.80	-2	10,804	-0.02%
2019/04/29	1	54.20	1	52.80	52.00	0	10,578	0.00%
2019/04/26	5	52.84	5	53.14	54.00	0	10,292	0.00%
2019/04/25	14	55.35	12	54.33	54.00	2	10,127	0.02%
2019/04/24	6	55.00	17	55.10	55.50	-11	10,022	-0.11%
2019/04/23	15	55.21	3	54.60	54.00	12	9,892	0.12%
2019/04/22	15	56.17	1	57.00	57.70	14	9,728	0.14%
2019/04/19	20	58.00	1	57.30	58.00	19	9,591	0.20%
2019/04/18	0	0.00	14	55.42	56.10	-14	9,266	-0.15%
2019/04/17	27	54.91	12	55.48	52.70	15	8,770	0.17%
2019/04/15	3	49.60	4	51.45	51.50	-1	8,062	-0.01%
2019/04/12	23	48.55	79	48.38	48.15	-56	7,662	-0.73%
2019/04/11	41	46.97	12	47.69	47.90	29	7,218	0.40%
2019/04/02	1	41.70	1	42.20	41.30	0	6,276	0.00%
2019/03/29	10	40.27	10	40.49	41.55	0	6,042	0.00%
2019/03/27	2	39.83	2	39.30	39.30	0	5,656	0.00%
2019/03/26	4	39.70	6	40.14	39.80	-2	5,579	-0.04%
2019/03/25	19	40.56	47	39.34	39.15	-28	5,495	-0.51%
2019/03/22	17	42.84	35	42.32	42.05	-18	5,309	-0.34%
2019/03/21	16	42.36	15	42.67	42.80	1	5,244	0.02%
2019/03/20	14	42.46	1	42.85	42.85	13	5,184	0.25%
2019/03/19	11	41.56	13	41.70	41.40	-2	5,081	-0.04%
2019/03/18	11	41.83	0	0.00	41.35	11	5,023	0.22%
2019/03/15	16	42.52	12	42.28	42.25	4	4,934	0.08%
2019/03/14	16	44.43	8	42.54	42.40	8	4,768	0.17%
2019/03/13	34	48.40	20	47.60	47.00	14	4,369	0.32%
2019/03/12	1	47.40	1	45.40	47.70	0	4,164	0.00%
2019/03/11	6	45.57	16	45.04	45.30	-10	3,984	-0.25%
2019/03/08	11	45.95	2	45.80	45.55	9	3,863	0.23%
2019/03/07	2	44.33	12	44.95	45.30	-10	3,677	-0.27%
2019/03/06	12	44.68	17	45.47	44.25	-5	3,482	-0.14%
2019/03/05	3	45.00	3	45.00	43.10	0	3,144	0.00%
2019/03/04	0	0.00	5	48.00	47.00	-5	2,885	-0.17%
2019/02/27	25	46.58	0	0.00	46.80	25	2,746	0.91%
2019/02/25	0	0.00	15	45.83	46.00	-15	2,486	-0.60%
2019/02/22	0	0.00	5	43.35	43.35	-5	2,327	-0.21%
2019/02/21	0	0.00	11	43.16	43.35	-11	2,188	-0.50%
2019/02/20	0	0.00	15	39.47	39.45	-15	2,014	-0.74%
2019/02/14	0	0.00	1	37.60	38.00	-1	1,693	-0.06%
2019/02/13	1	37.35	3	36.87	37.00	-2	1,549	-0.13%
2019/02/12	9	34.62	14	35.52	36.55	-5	1,324	-0.38%
2019/02/11	0	0.00	1	33.45	33.45	-1	730	-0.14%
2019/01/30	0	0.00	8	30.44	30.45	-8	665	-1.20%
2019/01/29	0	0.00	5	27.26	27.70	-5	500	-1.00%
2019/01/24	1	26.90	1	27.20	27.20	0	478	0.00%
2019/01/18	0	0.00	1	26.75	27.00	-1	447	-0.22%
2019/01/17	2	27.05	0	0.00	26.80	2	443	0.45%
2019/01/08	10	24.50	0	0.00	24.60	10	289	3.45%
2018/08/27	2	25.20	2	25.35	25.35	0	1,012	0.00%
2018/08/13	0	0.00	5	26.25	25.75	-5	1,139	-0.44%
2018/07/18	1	27.40	0	0.00	27.25	1	1,137	0.09%
2018/06/20	0	0.00	10	28.50	28.75	-10	1,558	-0.64%
2018/06/19	1	29.40	2	29.60	29.40	-1	1,557	-0.06%
2018/06/13	5	31.27	5	32.20	31.05	0	1,555	0.00%
2018/06/11	5	30.30	0	0.00	30.40	5	1,486	0.34%
2018/06/08	4	31.45	0	0.00	31.20	4	1,481	0.27%
2018/06/07	6	32.10	0	0.00	31.65	6	1,478	0.41%
2018/06/06	0	0.00	6	31.92	32.20	-6	1,449	-0.41%
2018/06/05	10	30.46	1	30.70	30.70	9	1,328	0.68%
2018/06/01	0	0.00	1	28.60	28.60	-1	1,237	-0.08%
2018/05/28	10	28.50	1	28.35	28.90	9	1,200	0.75%
2018/05/25	0	0.00	1	27.30	27.40	-1	1,154	-0.09%
2018/05/18	1	27.20	0	0.00	27.20	1	1,203	0.08%
2018/05/14	0	0.00	1	28.10	28.10	-1	1,304	-0.08%
2018/05/11	1	27.20	0	0.00	27.20	1	1,296	0.08%
2018/05/10	10	28.00	3	28.20	27.85	7	1,288	0.54%
2018/05/08	3	27.85	0	0.00	27.70	3	1,303	0.23%
2018/05/07	2	27.20	2	27.65	28.05	0	1,310	0.00%
2018/04/30	0	0.00	4	26.88	26.95	-4	1,394	-0.29%
2018/04/27	3	26.90	3	26.70	26.65	0	1,413	0.00%
2018/04/26	1	27.30	0	0.00	27.00	1	1,412	0.07%
2018/04/25	4	27.15	0	0.00	27.25	4	1,412	0.28%
2018/04/23	10	28.30	0	0.00	28.00	10	1,430	0.70%
2018/04/20	5	28.35	5	28.60	28.35	0	1,433	0.00%
2018/04/17	10	27.95	10	27.70	27.70	0	1,442	0.00%
2018/04/13	0	0.00	12	29.05	28.60	-12	1,460	-0.82%
2018/04/11	20	28.70	4	29.05	28.75	16	1,645	0.97%
2018/03/30	11	28.69	1	28.15	28.15	10	1,548	0.65%
2018/03/29	4	26.85	0	0.00	28.10	4	1,491	0.27%
2018/03/28	0	0.00	1	26.85	26.85	-1	1,415	-0.07%
2018/03/22	1	26.00	0	0.00	26.00	1	1,404	0.07%
2018/03/21	4	26.85	0	0.00	26.50	4	1,400	0.29%
2018/03/15	22	27.46	23	27.76	27.95	-1	1,370	-0.07%
2018/03/13	11	27.55	11	27.65	27.40	0	1,368	0.00%
2018/03/07	1	27.20	0	0.00	27.05	1	1,429	0.07%
2018/03/02	2	27.95	0	0.00	27.90	2	1,592	0.13%
2018/02/22	18	27.85	18	28.29	28.10	0	1,899	0.00%
2018/02/21	13	26.85	13	27.11	27.20	0	1,913	0.00%
2018/02/09	2	26.00	0	0.00	26.70	2	1,944	0.10%
2018/02/06	22	28.34	5	28.33	28.25	17	2,017	0.84%
2018/02/05	1	30.85	0	0.00	30.95	1	1,987	0.05%
2018/01/26	22	32.18	24	32.90	33.10	-2	2,016	-0.10%
2018/01/24	10	31.80	0	0.00	31.60	10	1,972	0.51%
2018/01/23	20	31.71	20	31.80	31.80	0	1,966	0.00%
2018/01/22	10	31.45	10	31.40	31.40	0	1,978	0.00%
2018/01/15	1	32.05	0	0.00	32.00	1	2,069	0.05%
2018/01/11	2	32.30	2	31.85	31.85	0	2,074	0.00%
2018/01/09	1	32.80	0	0.00	32.85	1	2,076	0.05%
2018/01/08	5	34.69	3	34.70	33.50	2	2,066	0.10%
2018/01/04	0	0.00	1	33.55	33.55	-1	1,890	-0.05%