廣明 (6188)-康和-仁愛券商分點個股進出

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
94.0
漲跌
▼0.5
漲幅
-0.53%
成交量
536張
產業
上櫃電腦及週邊類股
645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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/11/21	1	94.20	0	0.00	94.00	1	3,616	0.03%
2024/11/19	0	0.00	1	94.40	94.50	-1	3,750	-0.03%
2024/11/13	0	0.00	1	99.00	98.00	-1	4,350	-0.02%
2024/11/12	1	96.00	0	0.00	96.00	1	4,413	0.02%
2024/11/07	1	99.80	1	99.70	99.90	0	4,560	0.00%
2024/11/06	0	0.00	1	97.90	97.80	-1	4,596	-0.02%
2024/11/05	1	98.50	1	99.40	97.50	0	4,701	0.00%
2024/11/04	1	96.70	0	0.00	98.00	1	4,768	0.02%
2024/11/01	2	95.60	0	0.00	97.20	2	4,849	0.04%
2024/10/30	1	96.10	0	0.00	96.70	1	4,896	0.02%
2024/10/28	1	97.00	0	0.00	97.40	1	5,035	0.02%
2024/10/24	0	0.00	2	100.05	99.00	-2	5,110	-0.04%
2024/10/23	1	101.50	0	0.00	101.00	1	5,133	0.02%
2024/10/22	1	101.50	0	0.00	101.50	1	5,167	0.02%
2024/10/21	1	101.50	0	0.00	101.50	1	5,233	0.02%
2024/10/18	2	102.00	2	104.50	101.00	0	5,266	0.00%
2024/10/17	1	102.50	1	102.50	102.50	0	5,261	0.00%
2024/10/16	3	100.33	1	100.50	100.00	2	5,244	0.04%
2024/10/15	8.3	101.20	7	100.00	100.00	1.3	5,232	0.02%
2024/10/11	0.2	97.65	2	97.40	97.60	-1.8	5,281	-0.03%
2024/10/09	3	98.67	0	0.00	97.00	3	5,394	0.06%
2024/10/01	1	103.00	3	104.33	103.00	-2	5,885	-0.03%
2024/09/30	1	106.00	0	0.00	104.50	1	6,154	0.02%
2024/09/27	6	110.00	1	108.00	106.50	5	6,245	0.08%
2024/09/26	9	110.17	28	111.04	106.00	-19	6,191	-0.31%
2024/09/25	27.3	111.80	12	111.50	113.00	15.3	6,272	0.24%
2024/09/24	4	104.38	2	105.50	104.00	2	6,129	0.03%
2024/09/23	0	0.00	11	102.91	102.00	-11	6,041	-0.18%
2024/09/20	10	102.00	2	100.00	102.00	8	6,047	0.13%
2024/09/19	0	0.00	1	97.80	98.00	-1	5,966	-0.02%
2024/09/18	0	0.00	1	97.20	95.20	-1	5,991	-0.02%
2024/09/10	2	90.35	0	0.00	89.40	2	6,497	0.03%
2024/09/09	1	91.70	0	0.00	92.30	1	6,563	0.02%
2024/09/06	1	93.30	0	0.00	93.20	1	6,788	0.01%
2024/09/04	1	94.40	0	0.00	94.60	1	7,233	0.01%
2024/08/28	2	101.00	3	100.00	100.00	-1	9,436	-0.01%
2024/08/27	3	101.50	1	100.50	102.50	2	10,256	0.02%
2024/08/26	1	101.00	1	98.50	98.50	0	10,638	0.00%
2024/08/22	2	104.25	2	100.50	100.50	0	12,077	0.00%
2024/08/20	1	103.50	1	107.50	104.00	0	13,318	0.00%
2024/08/19	12	108.50	13	108.73	107.00	-1	14,305	-0.01%
2024/08/16	3	99.83	4	102.93	104.50	-1	15,272	-0.01%
2024/08/14	1	98.10	0	0.00	96.40	1	16,220	0.01%
2024/08/13	2	94.95	1	94.40	94.30	1	16,349	0.01%
2024/08/12	0	0.00	3	95.90	94.80	-3	16,477	-0.02%
2024/08/09	0	0.00	2	95.90	94.10	-2	16,785	-0.01%
2024/08/07	0	0.00	1	91.32	94.70	-1	16,808	-0.01%
2024/08/06	1	82.34	1	84.20	86.10	0	16,756	0.00%
2024/08/05	0.1	89.60	0	0.00	89.60	0.1	16,770	0.00%
2024/08/02	1	101.50	0	0.00	99.50	1	17,069	0.01%
2024/08/01	2	103.50	1	104.00	105.00	1	17,357	0.01%
2024/07/31	1	100.50	0	0.00	99.90	1	17,260	0.01%
2024/07/26	0.1	99.00	0	0.00	98.20	0.1	17,259	0.00%
2024/07/22	0	0.00	1	102.50	101.00	-1	17,559	-0.01%
2024/07/19	1	106.00	0	0.00	103.50	1	17,738	0.01%
2024/07/18	0	0.00	1	104.50	106.00	-1	17,940	-0.01%
2024/07/17	1	111.00	0	0.00	108.50	1	17,942	0.01%
2024/07/15	1	111.50	0	0.00	110.00	1	17,983	0.01%
2024/07/12	1	111.00	1	111.50	111.00	0	17,980	0.00%
2024/07/11	3	114.00	1	117.00	114.00	2	17,982	0.01%
2024/07/10	3	113.67	3	115.00	117.00	0	17,958	0.00%
2024/07/08	3	116.00	4	115.50	114.00	-1	17,986	-0.01%
2024/07/05	3	116.00	10	116.35	118.00	-7	17,895	-0.04%
2024/07/04	18	116.25	17	116.71	114.50	1	17,807	0.01%
2024/07/03	1	111.00	1	111.50	112.00	0	17,976	0.00%
2024/07/02	1	110.98	2	109.75	110.00	-1	18,163	-0.01%
2024/07/01	27	114.28	26	114.40	112.00	1	18,101	0.01%
2024/06/28	6	110.17	3	108.67	111.00	3	17,727	0.02%
2024/06/26	0	0.00	1	105.00	103.50	-1	17,689	-0.01%
2024/06/25	2	101.75	0	0.00	103.00	2	17,782	0.01%
2024/06/24	1	104.50	2	104.00	103.00	-1	17,963	-0.01%
2024/06/20	1	107.50	2	108.00	110.50	-1	18,784	-0.01%
2024/06/19	2	107.00	3	107.50	107.50	-1	19,086	-0.01%
2024/06/18	2	105.00	1	106.50	105.00	1	19,960	0.01%
2024/06/17	2	106.75	1	106.50	105.50	1	20,036	0.00%
2024/06/13	18	109.50	19	110.71	107.00	-1	20,131	0.00%
2024/06/12	3	107.83	6	105.83	110.50	-3	19,913	-0.02%
2024/06/11	7	105.00	0	0.00	107.00	7	19,716	0.04%
2024/06/07	9	113.33	4	113.75	112.50	5	19,485	0.03%
2024/06/06	3	114.33	1	112.50	112.50	2	19,353	0.01%
2024/06/05	10	118.05	13.5	117.87	115.00	-3.5	19,105	-0.02%
2024/06/04	13	123.04	9.5	126.24	119.00	3.5	18,798	0.02%
2024/06/03	25	128.38	50	130.25	127.00	-25	18,359	-0.14%
2024/05/31	43	125.23	31	123.95	125.00	12	17,379	0.07%
2024/05/30	11	123.45	12	121.75	120.00	-1	16,666	-0.01%
2024/05/29	8	125.31	3	123.50	124.00	5	16,244	0.03%
2024/05/28	22	125.00	62	124.27	123.00	-40	15,746	-0.25%
2024/05/27	5	119.40	60	120.87	124.50	-55	14,746	-0.37%
2024/05/24	8	114.56	76	112.84	113.50	-68	14,002	-0.49%
2024/05/23	33	115.33	18	116.14	111.00	15	13,435	0.11%
2024/05/22	98	113.57	31	115.26	113.00	67	12,362	0.54%
2024/05/21	32	104.78	22	104.57	108.50	10	11,093	0.09%
2024/05/20	16	99.69	22	99.48	99.70	-6	10,371	-0.06%
2024/05/17	66	95.88	6	96.62	97.50	60	9,970	0.60%
2024/05/16	0	0.00	4	95.45	94.00	-4	9,823	-0.04%
2024/05/15	14	97.41	6	97.48	95.60	8	9,714	0.08%
2024/05/14	8	94.51	8	95.70	95.30	0	9,394	0.00%
2024/05/13	1	92.60	0	0.00	91.40	1	9,266	0.01%
2024/05/10	2	94.15	1	93.50	93.70	1	9,291	0.01%
2024/05/09	1	95.00	2	95.25	94.80	-1	9,235	-0.01%
2024/05/08	7	96.07	19	95.58	96.50	-12	9,140	-0.13%
2024/05/07	14	93.60	10	94.13	93.30	4	8,791	0.05%
2024/05/02	1	88.90	1	88.90	89.00	0	8,400	0.00%
2024/04/30	1	90.40	0	0.00	90.10	1	8,370	0.01%
2024/04/26	3	94.13	2	94.85	92.00	1	8,363	0.01%
2024/04/25	10	91.82	3	92.03	90.20	7	8,176	0.09%
2024/04/24	7	89.89	9	90.49	92.10	-2	7,934	-0.03%
2024/04/22	1	82.20	0	0.00	81.60	1	7,640	0.01%
2024/04/17	0	0.00	1	88.70	88.90	-1	7,504	-0.01%
2024/04/16	1	86.20	0	0.00	86.80	1	7,438	0.01%
2024/04/15	8	94.33	1	91.20	91.20	7	7,347	0.10%
2024/04/12	1	98.40	1	97.80	97.60	0	7,182	0.00%
2024/04/11	3	96.03	2	98.30	97.70	1	6,999	0.01%
2024/04/10	2	97.05	0	0.00	96.80	2	6,918	0.03%
2024/04/09	11	100.15	2	101.45	98.90	9	6,777	0.13%
2024/04/08	0	0.00	20	103.06	104.50	-20	6,255	-0.32%
2024/04/02	21	98.82	11	99.57	98.40	10	6,075	0.16%
2024/04/01	3	101.17	1	98.40	98.40	2	5,945	0.03%
2024/03/29	1	99.90	7	97.70	97.10	-6	5,736	-0.10%
2024/03/28	3	98.10	0	0.00	97.90	3	5,592	0.05%
2024/03/27	5	100.50	0.1	100.00	98.80	4.9	5,460	0.09%
2024/03/26	4	100.85	8.2	101.49	98.20	-4.2	5,226	-0.08%
2024/03/25	7.1	105.12	2.1	108.19	101.00	5	4,925	0.10%
2024/03/22	10.3	103.73	65	103.92	104.00	-54.7	4,324	-1.26%
2024/03/21	70	101.69	16.1	101.93	102.50	53.9	3,903	1.38%
2024/03/20	5	96.00	0.3	97.00	97.00	4.7	2,840	0.16%
2024/03/19	0	0.00	16	84.55	88.20	-16	2,761	-0.58%
2024/03/18	0	0.00	21	79.80	80.20	-21	2,526	-0.83%
2024/03/13	1.1	80.11	1	79.10	79.50	0.1	2,530	0.00%
2024/03/12	0	0.00	0.1	79.00	79.60	-0.1	2,548	0.00%
2024/03/08	1	79.76	0.1	78.71	78.00	0.9	2,601	0.04%
2024/03/07	2.1	80.21	0	0.00	79.60	2.1	2,562	0.08%
2024/03/06	1	82.20	4.1	81.57	82.20	-3.1	2,505	-0.12%
2024/03/05	0	0.00	2	79.92	81.60	-2	2,458	-0.08%
2024/03/04	0	0.00	0	78.82	78.20	0	2,331	0.00%
2024/03/01	21	77.84	0	77.90	78.10	21	2,317	0.91%
2024/02/27	1	77.21	1	76.60	76.60	0	2,315	0.00%
2024/02/26	1.1	78.20	3	77.80	77.80	-2	2,294	-0.08%
2024/02/23	1	80.50	2	79.45	78.50	-1	2,283	-0.04%
2024/02/22	1	79.70	0.1	79.39	78.80	0.9	2,279	0.04%
2024/02/21	8	79.20	0	0.00	78.80	8	2,299	0.35%
2024/02/20	0	79.50	0	0.00	79.70	0	2,304	0.00%
2024/02/19	0.1	81.30	0.1	80.21	80.50	0	2,312	0.00%
2024/02/16	1	78.12	1	78.50	78.70	0	2,299	0.00%
2024/02/15	2	80.10	0	0.00	79.10	2	2,281	0.09%
2024/02/05	4	80.30	2	80.30	80.20	2	2,262	0.09%
2024/02/02	1	81.40	3.1	81.10	81.10	-2.1	2,253	-0.09%
2024/02/01	1	79.11	1	79.10	78.90	0	2,225	0.00%
2024/01/31	2	79.40	0	0.00	79.90	2	2,343	0.09%
2024/01/30	1	80.70	3	80.76	81.00	-2	2,358	-0.09%
2024/01/29	1	78.60	1	79.80	79.10	0	2,364	0.00%
2024/01/26	2	78.81	0	0.00	79.10	2	2,361	0.09%
2024/01/25	1	80.20	1	80.90	80.00	0	2,373	0.00%
2024/01/24	0	81.00	0	0.00	80.50	0	2,373	0.00%
2024/01/23	4	81.23	4	81.18	81.20	0	2,398	0.00%
2024/01/22	2	82.69	3	83.30	82.40	-1	2,381	-0.04%
2024/01/19	4	82.08	3.1	80.36	81.60	0.9	2,288	0.04%
2024/01/18	2.1	77.71	0	0.00	78.40	2.1	2,198	0.09%
2024/01/17	2	79.35	2	78.91	78.80	0	2,203	0.00%
2024/01/16	1	78.80	1	78.60	78.80	0	2,214	0.00%
2024/01/12	1	78.80	0	79.20	78.60	1	2,256	0.04%
2024/01/11	0	0.00	2.1	78.69	78.80	-2.1	2,273	-0.09%
2024/01/10	0	76.70	1	76.50	76.50	-1	2,322	-0.04%
2024/01/09	0	77.80	2	78.20	76.80	-2	2,355	-0.08%
2024/01/08	0	78.60	0	0.00	78.20	0	2,390	0.00%
2024/01/05	1	79.00	0	0.00	79.00	1	2,437	0.04%
2024/01/04	3.1	78.48	1	78.70	78.50	2.1	2,455	0.08%
2024/01/03	1	79.50	2	80.40	79.50	-1	2,493	-0.04%
2024/01/02	2	80.11	0	0.00	80.30	2	2,509	0.08%
2023/12/29	2	82.65	17	83.07	82.00	-15	2,511	-0.60%
2023/12/28	20	83.05	3.1	82.78	83.10	16.9	2,484	0.68%
2023/12/27	0	0.00	0	79.50	79.00	0	2,387	0.00%
2023/12/26	1.1	78.81	0	0.00	78.70	1.1	2,571	0.04%
2023/12/25	0	0.00	0	80.00	79.10	0	2,645	0.00%
2023/12/22	0	79.30	0	0.00	78.90	0	2,657	0.00%
2023/12/21	0	79.40	0.1	79.80	79.80	0	2,689	0.00%
2023/12/20	0	0.00	2	79.80	80.00	-2	2,715	-0.07%
2023/12/19	2.1	79.04	2.1	80.20	78.00	0	2,723	0.00%
2023/12/15	1	80.25	0	0.00	78.30	1	2,807	0.04%
2023/12/14	0.1	79.83	0.1	80.19	79.80	0.1	2,836	0.00%
2023/12/13	0.1	78.20	0	77.90	77.80	0	2,831	0.00%
2023/12/12	0.1	76.90	0.1	78.00	76.20	0	2,856	0.00%
2023/12/11	0	0.00	0.1	79.00	78.20	-0.1	2,886	0.00%
2023/12/08	0.1	79.30	0	80.00	79.00	0	2,932	0.00%
2023/12/07	0.1	79.28	0	80.20	78.70	0	3,005	0.00%
2023/12/06	0.1	80.40	0.1	81.17	80.60	0	3,097	0.00%
2023/12/05	0	77.70	0	0.00	78.50	0	3,181	0.00%
2023/12/04	0	80.30	0	0.00	78.40	0	3,261	0.00%
2023/11/30	0	79.10	0	0.00	79.00	0	3,384	0.00%
2023/11/29	0	0.00	1	78.00	78.60	-1	3,429	-0.03%
2023/11/27	1	76.50	0	0.00	76.20	1	3,687	0.03%
2023/11/23	0	0.00	1	79.10	77.60	-1	3,875	-0.03%
2023/11/22	0	0.00	2	78.50	78.60	-2	3,984	-0.05%
2023/11/21	2	79.75	2	79.60	79.00	0	4,124	0.00%
2023/11/15	2	76.80	2	77.40	77.40	0	4,700	0.00%
2023/11/13	2	75.00	2	74.80	75.50	0	5,327	0.00%
2023/11/10	1	75.00	1	74.30	74.20	0	5,581	0.00%
2023/11/09	2	75.60	2	75.50	75.80	0	5,833	0.00%
2023/11/02	2	71.50	2	71.20	71.20	0	7,484	0.00%
2023/10/20	1	71.60	0	0.00	71.60	1	12,450	0.01%
2023/10/18	0	0.00	2	73.75	72.30	-2	13,747	-0.01%
2023/10/05	1	84.80	1	83.90	83.70	0	17,274	0.00%
2023/10/04	1	84.30	0	0.00	84.10	1	17,509	0.01%
2023/10/02	3	85.07	1	87.00	88.10	2	17,706	0.01%
2023/09/28	2	83.95	1	85.00	83.10	1	17,717	0.01%
2023/09/26	2	83.30	0	0.00	81.80	2	18,378	0.01%
2023/09/21	3	80.83	2	80.60	80.10	1	19,115	0.01%
2023/09/18	0	0.00	3	82.50	82.40	-3	20,145	-0.01%
2023/09/14	3	84.87	5	85.50	84.90	-2	20,204	-0.01%
2023/09/13	4	84.33	3	84.70	83.70	1	20,200	0.00%
2023/09/12	17	85.99	12	85.28	85.00	5	20,271	0.02%
2023/09/11	0	0.00	5	86.10	84.20	-5	20,356	-0.02%
2023/09/08	1	87.20	2	87.45	87.70	-1	20,321	0.00%
2023/09/06	0	0.00	2	92.10	91.20	-2	20,282	-0.01%
2023/09/04	1	93.20	1	92.90	93.10	0	20,553	0.00%
2023/09/01	1	96.10	5	94.50	94.50	-4	20,677	-0.02%
2023/08/31	1	94.40	1	96.70	98.20	0	20,691	0.00%
2023/08/29	1	96.00	0	0.00	95.30	1	20,782	0.00%
2023/08/25	0	0.00	4	98.85	98.80	-4	21,483	-0.02%
2023/08/24	1	103.00	1	106.50	101.50	0	21,824	0.00%
2023/08/23	1	104.50	0	0.00	104.00	1	21,785	0.00%
2023/08/22	3	107.50	0	0.00	104.00	3	21,705	0.01%
2023/08/21	10	104.50	10	105.00	105.00	0	21,539	0.00%
2023/08/18	1	109.50	0	0.00	103.00	1	21,420	0.00%
2023/08/17	11	108.59	10	111.50	109.50	1	21,153	0.00%
2023/08/16	2	104.75	3	103.67	106.50	-1	20,815	0.00%
2023/08/15	12	102.17	6	102.83	102.00	6	20,556	0.03%
2023/08/14	6	102.08	2	104.00	99.90	4	20,299	0.02%
2023/08/11	19	101.47	20	101.50	99.10	-1	19,881	-0.01%
2023/08/10	2	97.50	2	99.50	97.50	0	19,595	0.00%
2023/08/09	43	106.66	45	106.81	104.50	-2	19,261	-0.01%
2023/08/08	10	111.25	9	109.83	109.50	1	19,042	0.01%
2023/08/07	2	111.00	7	109.93	112.50	-5	18,504	-0.03%
2023/08/04	7	102.64	3	105.00	102.50	4	18,029	0.02%
2023/08/02	10	102.13	9	104.42	99.70	1	17,690	0.01%
2023/08/01	8	103.31	7	102.16	102.50	1	17,099	0.01%
2023/07/31	7	113.00	16	117.84	107.50	-9	16,670	-0.05%
2023/07/28	7	116.29	6	115.92	119.00	1	16,120	0.01%
2023/07/27	38	122.22	29	119.59	115.00	9	15,729	0.06%
2023/07/26	35	117.01	18	114.83	117.50	17	15,062	0.11%
2023/07/25	12	117.83	18	118.23	121.50	-6	14,243	-0.04%
2023/07/24	5	107.80	9.1	109.46	110.50	-4.1	13,443	-0.03%
2023/07/21	14	98.54	10	98.36	100.50	4	12,590	0.03%
2023/07/20	3	94.03	8	94.75	95.00	-5	12,146	-0.04%
2023/07/19	26	94.96	44	94.66	93.40	-18	11,865	-0.15%
2023/07/18	59	100.52	49	99.38	98.80	10	11,506	0.09%
2023/07/17	5	98.58	9.2	102.46	103.50	-4.2	10,634	-0.04%
2023/07/14	17	91.61	18.2	89.10	94.20	-1.2	10,327	-0.01%
2023/07/13	31	91.25	47	86.89	85.70	-16	9,791	-0.16%
2023/07/12	37	84.29	29	84.29	84.50	8	9,092	0.09%
2023/07/11	25	81.60	50	81.15	81.20	-25	8,627	-0.29%
2023/07/10	6	78.97	0	0.00	78.10	6	8,402	0.07%
2023/07/07	7	79.61	1	79.10	79.00	6	8,428	0.07%
2023/07/06	21	80.36	16	80.32	81.10	5	8,249	0.06%
2023/07/05	12	81.05	6	80.75	80.60	6	8,067	0.07%
2023/07/04	24	82.57	18	83.40	83.50	6	7,834	0.08%
2023/07/03	9	79.83	8	79.43	79.40	1	7,335	0.01%
2023/06/30	1	74.20	11	74.58	74.20	-10	6,909	-0.14%
2023/06/29	13	70.62	0	0.00	71.30	13	6,632	0.20%
2023/06/28	8	72.08	10	71.62	70.60	-2	6,543	-0.03%
2023/06/27	34	74.38	16	74.03	70.00	18	6,297	0.29%
2023/06/26	1	72.20	9.1	73.85	77.30	-8.1	5,795	-0.14%
2023/06/21	1	70.10	2	70.30	70.30	-1	5,549	-0.02%
2023/06/20	10	68.90	10	67.73	67.60	0	5,525	0.00%
2023/06/19	2	68.90	0	0.00	68.70	2	5,554	0.04%
2023/06/16	5	71.30	4	71.05	70.20	1	5,611	0.02%
2023/06/15	3	71.13	3	70.47	70.60	0	5,533	0.00%
2023/06/13	8	68.70	4	68.85	68.40	4	5,364	0.07%
2023/06/12	18	68.58	18	67.31	67.60	0	5,308	0.00%
2023/06/09	0	0.00	25	67.49	67.60	-25	5,233	-0.48%
2023/06/08	16	67.07	1	69.50	65.40	15	5,131	0.29%
2023/06/07	8	72.70	2	72.20	72.70	6	4,958	0.12%
2023/06/06	1	70.80	0	0.00	70.70	1	4,808	0.02%
2023/06/05	4	72.68	0	0.00	71.20	4	4,753	0.08%
2023/06/02	11	72.27	3	71.47	71.70	8	4,701	0.17%
2023/06/01	40	71.15	36	70.74	71.60	4	4,505	0.09%
2023/05/31	1	68.30	15.3	68.07	70.00	-14.3	3,946	-0.36%
2023/05/30	32	63.22	22	63.90	63.70	10	3,706	0.27%
2023/05/29	0	0.00	7.3	60.66	62.40	-7.3	3,288	-0.22%
2023/05/26	2.1	56.72	0	0.00	56.80	2.1	3,137	0.07%
2023/05/25	0	0.00	2	57.50	57.10	-2	3,166	-0.06%
2023/05/24	2	55.30	0	0.00	56.10	2	3,175	0.06%
2023/05/23	4	56.20	0	0.00	55.80	4	3,188	0.13%
2023/05/22	10	55.60	12	56.32	56.80	-2	3,170	-0.06%
2023/05/18	0	0.00	2	55.05	54.70	-2	3,136	-0.06%
2023/05/16	0	0.00	2	54.40	54.40	-2	3,195	-0.06%
2023/05/09	7	54.07	0	0.00	53.00	7	3,348	0.21%
2023/05/05	2	53.75	0	0.00	53.60	2	3,443	0.06%
2023/05/04	2	54.20	0	0.00	54.20	2	3,458	0.06%
2023/05/02	0	0.00	4	55.30	55.00	-4	3,518	-0.11%
2023/04/26	2	52.80	0	0.00	53.40	2	3,536	0.06%
2023/04/21	2	53.60	0	0.00	52.80	2	3,566	0.06%
2023/04/13	2	58.45	0	0.00	58.90	2	3,246	0.06%
2023/04/12	0	0.00	0.1	60.50	59.30	-0.1	3,205	0.00%
2023/04/07	2	57.50	0	0.00	57.40	2	3,019	0.07%
2023/04/06	1	57.00	0	0.00	57.40	1	3,004	0.03%
2023/03/24	1	58.60	2	58.05	58.90	-1	2,787	-0.04%
2023/03/23	0	0.00	10	57.25	57.20	-10	2,719	-0.37%
2023/03/21	0	0.00	15.1	56.73	55.70	-15.1	2,579	-0.59%
2023/03/17	0	0.00	1	53.50	53.30	-1	2,413	-0.04%
2023/03/08	0	0.00	10	53.60	53.50	-10	2,067	-0.48%
2023/03/06	0	0.00	4	53.98	53.90	-4	1,952	-0.20%
2023/03/03	0	0.00	71.1	51.66	52.50	-71.1	1,877	-3.79%
2023/03/02	0	0.00	2	50.60	51.20	-2	1,785	-0.11%
2023/03/01	12	50.35	29	50.25	50.60	-17	1,728	-0.98%
2023/02/24	2	48.65	0	0.00	48.85	2	1,640	0.12%
2023/02/23	30	49.91	2	49.90	50.00	28	1,577	1.77%
2023/02/22	50	49.57	2	49.50	49.50	48	1,512	3.17%
2023/02/21	4	48.65	1	48.50	48.60	3	1,458	0.21%
2023/02/14	0	0.00	3	48.17	47.85	-3	1,329	-0.23%
2023/02/10	30	47.70	3	47.50	47.00	27	1,293	2.09%
2023/02/09	7	46.98	0	0.00	47.30	7	1,228	0.57%
2023/02/08	6	46.95	1	47.00	46.70	5	1,176	0.43%
2023/02/07	0	0.00	30	45.63	46.15	-30	1,104	-2.72%
2023/02/06	30	46.14	0.1	46.50	46.15	29.9	1,077	2.77%
2023/02/03	0	0.00	2	44.95	44.95	-2	981	-0.20%
2023/01/31	2	44.10	0	0.00	44.60	2	897	0.22%
2023/01/30	0	0.00	10	43.70	43.85	-10	844	-1.18%
2023/01/12	10	42.95	0	0.00	42.70	10	744	1.34%
2023/01/11	0	0.00	4	41.94	41.80	-4	686	-0.58%
2022/12/26	1	40.50	0	0.00	40.55	1	749	0.13%
2022/12/19	1	41.15	0	0.00	41.20	1	804	0.12%
2022/12/16	3	41.40	0	0.00	41.55	3	834	0.36%
2022/12/14	0	0.00	3	41.65	41.85	-3	824	-0.36%
2022/12/09	1	41.10	0	0.00	41.05	1	816	0.12%
2022/12/08	2	40.85	0	0.00	41.05	2	817	0.24%
2022/12/01	0	0.00	1	41.45	41.05	-1	826	-0.12%
2022/11/29	1	40.65	0.1	41.00	41.05	0.9	887	0.10%
2022/11/28	0	0.00	0.1	40.35	40.35	-0.1	932	-0.01%
2022/11/16	0	0.00	1	40.00	40.20	-1	1,328	-0.08%
2022/11/08	0	0.00	1	40.00	39.50	-1	1,382	-0.07%
2022/10/05	1	38.40	0	0.00	38.45	1	2,013	0.05%
2022/09/06	1	40.85	0	0.00	40.85	1	2,276	0.04%
2022/08/30	0	0.00	2	44.05	44.65	-2	2,008	-0.10%
2022/08/18	0	0.00	1	41.85	41.95	-1	1,715	-0.06%
2022/08/17	0	0.00	1	41.60	41.70	-1	1,706	-0.06%
2022/08/10	1	40.70	0	0.00	40.95	1	1,645	0.06%
2022/08/09	4	41.15	1	40.85	40.90	3	1,640	0.18%
2022/08/03	1	41.25	1	41.05	41.30	0	1,489	0.00%
2022/07/22	0	0.00	3	42.25	42.25	-3	1,275	-0.24%
2022/07/19	0	0.00	2	42.30	42.30	-2	1,197	-0.17%
2022/07/14	0	0.00	8	40.70	41.20	-8	1,117	-0.72%
2022/07/08	40	40.76	32	41.08	40.75	8	1,023	0.78%
2022/07/07	0	0.00	2	39.50	40.50	-2	848	-0.24%
2022/05/31	1	39.10	15	39.00	39.10	-14	1,166	-1.20%
2022/05/18	3	38.13	0	0.00	38.30	3	1,335	0.22%
2022/05/12	0.1	37.30	0	0.00	37.05	0.1	1,422	0.01%
2022/05/11	0	0.00	53	38.00	38.00	-53	1,424	-3.72%
2022/05/06	2	39.65	0	0.00	39.70	2	1,484	0.13%
2022/04/28	1	39.90	0	0.00	39.70	1	1,582	0.06%
2022/04/27	0	0.00	5	39.00	39.45	-5	1,601	-0.31%
2022/04/25	0	0.00	2	40.45	40.40	-2	1,604	-0.12%
2022/04/20	0	0.00	1	41.75	41.80	-1	1,679	-0.06%
2022/04/19	1	41.50	1	41.40	41.55	0	1,685	0.00%
2022/04/13	1	40.70	0	0.00	40.95	1	1,855	0.05%
2022/04/12	1	40.40	0	0.00	40.40	1	1,903	0.05%
2022/04/11	0	0.00	3	41.25	41.05	-3	1,943	-0.15%
2022/04/08	2	41.65	0	0.00	41.90	2	2,027	0.10%
2022/04/07	0	0.00	2	42.18	42.10	-2	2,111	-0.09%
2022/03/29	1	44.60	0	0.00	44.40	1	2,732	0.04%
2022/03/25	21	44.41	0	0.00	44.60	21	2,776	0.76%
2022/03/24	57	44.72	0	0.00	44.90	57	2,830	2.01%
2022/03/21	1	42.95	0	0.00	43.30	1	3,177	0.03%
2022/03/10	0.1	42.50	0	0.00	42.55	0.1	3,683	0.00%
2022/03/09	1	42.00	0	0.00	42.25	1	3,826	0.03%
2022/02/10	0	0.00	1	46.65	46.80	-1	4,072	-0.02%
2022/02/08	0	0.00	10	45.75	45.85	-10	4,115	-0.24%
2022/02/07	0	0.00	31	44.99	45.50	-31	4,121	-0.75%
2022/01/26	0	0.00	2	44.00	44.15	-2	4,122	-0.05%
2022/01/21	0	0.00	2	45.05	45.00	-2	4,114	-0.05%
2022/01/11	1	44.85	1	44.90	44.65	0	4,126	0.00%
2022/01/10	2	45.40	0	0.00	45.55	2	4,082	0.05%
2021/12/30	1	49.60	1	49.05	48.65	0	3,768	0.00%
2021/12/28	0	0.00	8	48.80	49.40	-8	3,606	-0.22%
2021/12/27	11	49.25	12	49.92	49.10	-1	3,453	-0.03%
2021/12/23	0	0.00	20	45.65	46.35	-20	3,029	-0.66%
2021/12/22	0	0.00	5	46.05	45.80	-5	2,974	-0.17%
2021/12/20	0	0.00	1	46.25	45.85	-1	2,898	-0.03%
2021/12/17	6	45.42	0	0.00	45.00	6	2,803	0.21%
2021/12/16	11	46.24	2	46.18	45.90	9	2,713	0.33%
2021/12/15	23	46.46	2	46.70	46.20	21	2,596	0.81%
2021/12/14	1	45.35	2	45.75	45.95	-1	2,332	-0.04%
2021/12/13	1	45.20	0	0.00	44.80	1	2,210	0.05%
2021/12/10	0	0.00	24	44.17	45.00	-24	2,094	-1.15%
2021/12/09	1	42.95	1	43.45	42.80	0	1,918	0.00%
2021/12/08	1	42.90	1	43.60	42.80	0	1,882	0.00%
2021/12/07	1	43.05	3	42.95	43.15	-2	1,834	-0.11%
2021/12/06	5	43.54	0	0.00	43.50	5	1,775	0.28%
2021/12/03	0	0.00	22	42.98	42.90	-22	1,709	-1.29%
2021/12/02	1	40.90	1	41.15	41.75	0	1,563	0.00%
2021/12/01	0	0.00	20	40.75	41.00	-20	1,507	-1.33%
2021/11/11	0	0.00	1	41.00	41.15	-1	1,117	-0.09%
2021/11/08	0	0.00	1	40.80	40.25	-1	975	-0.10%
2021/11/02	0	0.00	15	39.25	39.05	-15	823	-1.82%
2021/10/26	0	0.00	3	38.60	38.05	-3	705	-0.43%
2021/10/25	1	38.20	0	0.00	38.00	1	684	0.15%
2021/10/12	1	37.35	0	0.00	37.10	1	684	0.15%
2021/10/06	0	0.00	6	34.67	34.55	-6	713	-0.84%
2021/09/27	2	36.45	0	0.00	36.60	2	928	0.22%
2021/09/24	0	0.00	20	36.10	36.15	-20	956	-2.09%
2021/09/15	0	0.00	20	35.50	35.45	-20	1,045	-1.91%
2021/09/13	0	0.00	1	35.90	35.75	-1	1,076	-0.09%
2021/09/03	0	37.00	1	37.05	37.05	-1	1,220	-0.08%
2021/08/24	0	0.00	6	36.10	36.15	-6	1,512	-0.40%
2021/08/19	0	0.00	10	36.06	35.65	-10	1,573	-0.64%
2021/08/17	0	0.00	19	35.48	35.05	-19	1,620	-1.17%
2021/08/13	0	0.00	2	36.30	36.25	-2	1,658	-0.12%
2021/07/27	0	0.00	1	38.90	38.60	-1	2,760	-0.04%
2021/07/21	0	0.00	9	37.95	37.85	-9	4,333	-0.21%
2021/07/09	0	0.00	3	37.95	38.15	-3	5,188	-0.06%
2021/07/08	5	38.55	1	38.20	38.30	4	5,300	0.08%
2021/07/05	0	0.00	2	40.35	40.30	-2	5,836	-0.03%
2021/07/02	0	0.00	6	39.63	39.65	-6	6,078	-0.10%
2021/06/28	1	40.40	1	40.15	40.15	0	6,499	0.00%
2021/06/25	1	40.50	1	40.50	40.30	0	6,595	0.00%
2021/06/23	0	0.00	12	40.06	39.95	-12	6,678	-0.18%
2021/06/21	0	0.00	1	39.90	39.80	-1	6,742	-0.01%
2021/06/18	0	0.00	1	40.95	40.85	-1	6,749	-0.01%
2021/06/17	10	41.28	0	0.00	41.25	10	6,797	0.15%
2021/06/16	1	41.35	1	41.05	41.00	0	6,829	0.00%
2021/06/15	0	0.00	1	41.50	41.45	-1	6,814	-0.01%
2021/06/10	0	0.00	2	40.00	40.05	-2	6,831	-0.03%
2021/06/09	0	0.00	1	39.95	39.50	-1	6,842	-0.01%
2021/06/08	0	0.00	1	39.95	39.95	-1	6,847	-0.01%
2021/06/04	1	40.30	0	0.00	40.20	1	6,848	0.01%
2021/06/03	1	41.15	0	0.00	41.05	1	6,836	0.01%
2021/06/02	3	41.78	1	41.30	41.50	2	6,834	0.03%
2021/06/01	0	0.00	1	42.70	42.95	-1	6,761	-0.01%
2021/05/21	0	0.00	27	38.71	39.70	-27	7,218	-0.37%
2021/05/18	1	39.35	0	0.00	39.35	1	7,226	0.01%
2021/05/17	0	0.00	1	35.50	36.00	-1	7,207	-0.01%
2021/05/14	2	38.80	0	0.00	38.50	2	7,172	0.03%
2021/05/13	1	39.35	0	0.00	38.70	1	7,120	0.01%
2021/05/12	11	41.18	10	37.95	38.80	1	7,061	0.01%
2021/05/11	16	42.47	10	41.50	41.50	6	6,932	0.09%
2021/05/10	18	45.48	10	44.95	44.95	8	6,810	0.12%
2021/05/07	5	45.50	10	46.33	46.15	-5	6,793	-0.07%
2021/05/06	22	45.48	10	45.45	45.45	12	6,772	0.18%
2021/05/05	6	46.93	7	47.54	45.85	-1	6,641	-0.02%
2021/05/04	26	48.45	10	46.90	46.90	16	6,655	0.24%
2021/05/03	21	53.23	2	52.90	50.60	19	6,480	0.29%
2021/04/29	21	53.68	36	54.04	54.00	-15	6,268	-0.24%
2021/04/28	10	51.42	12	51.43	51.50	-2	5,914	-0.03%
2021/04/27	35	52.51	83	52.50	52.90	-48	5,973	-0.80%
2021/04/26	10	49.48	57	50.18	51.30	-47	5,286	-0.89%
2021/04/23	0	0.00	1	46.40	46.70	-1	5,025	-0.02%
2021/04/22	119	48.65	18	48.51	47.40	101	4,985	2.03%	大買/鉅額交易
2021/04/21	5	48.30	29	48.29	48.10	-24	4,755	-0.50%
2021/04/20	0	0.00	1	45.30	45.15	-1	4,552	-0.02%
2021/04/16	0	0.00	10	45.15	45.45	-10	4,530	-0.22%
2021/04/14	2	44.70	17	44.50	44.60	-15	4,524	-0.33%
2021/04/13	25	46.94	10	47.35	45.70	15	4,463	0.34%
2021/04/12	18	47.32	0	0.00	47.85	18	4,439	0.41%
2021/04/09	20	47.43	17	47.22	47.00	3	4,321	0.07%
2021/04/08	0	0.00	5	46.67	47.95	-5	3,936	-0.13%
2021/04/07	6	42.02	5	43.20	43.60	1	3,677	0.03%
2021/04/06	5	42.76	0	0.00	42.60	5	3,617	0.14%
2021/04/01	3	43.27	16	44.00	43.00	-13	3,565	-0.36%
2021/03/31	16	42.00	11	41.73	42.60	5	3,299	0.15%
2021/03/30	0	0.00	1	42.05	41.90	-1	3,258	-0.03%
2021/03/29	65	41.24	1	41.30	41.50	64	3,283	1.95%
2021/03/26	10	41.13	0	0.00	40.95	10	3,408	0.29%
2021/03/25	7	40.61	5	41.20	40.65	2	3,407	0.06%
2021/03/23	15	40.03	19	40.11	40.10	-4	3,351	-0.12%
2021/03/19	20	39.85	0	0.00	40.75	20	3,311	0.60%
2021/03/17	25	40.09	0	0.00	40.15	25	3,410	0.73%
2021/03/16	10	40.00	0	0.00	40.00	10	3,691	0.27%
2021/03/15	10	39.65	0	0.00	39.60	10	3,779	0.26%
2021/03/11	2	39.20	0	0.00	39.20	2	3,802	0.05%
2021/03/10	5	38.95	0	0.00	38.80	5	3,820	0.13%
2021/03/09	12	38.72	0	0.00	38.85	12	3,828	0.31%
2021/03/08	35	39.11	0	0.00	39.10	35	3,831	0.91%
2021/03/05	1	38.50	0	0.00	38.50	1	3,848	0.03%
2021/03/04	1	38.90	0	0.00	38.80	1	3,866	0.03%
2021/03/02	2	39.85	0	0.00	39.20	2	3,861	0.05%
2021/02/25	12	40.91	0	0.00	40.25	12	3,854	0.31%
2021/02/24	2	41.43	0	0.00	40.65	2	3,851	0.05%
2021/02/23	9	40.20	2	43.20	43.50	7	3,745	0.19%
2021/02/17	1	38.20	0	0.00	38.35	1	3,821	0.03%
2021/02/05	0	0.00	3	38.35	38.05	-3	3,832	-0.08%
2021/02/04	0	0.00	1	37.95	37.95	-1	3,987	-0.03%
2021/01/29	11	38.68	4	38.90	38.35	7	4,041	0.17%
2021/01/28	11	39.36	0	0.00	39.05	11	4,029	0.27%
2021/01/26	0	0.00	15	39.77	39.40	-15	3,960	-0.38%
2021/01/25	5	38.70	0	0.00	39.30	5	3,879	0.13%
2021/01/22	5	39.79	2	39.90	39.85	3	3,840	0.08%
2021/01/21	5	38.80	0	0.00	39.95	5	3,807	0.13%
2021/01/20	5	39.60	8	40.61	39.00	-3	3,713	-0.08%
2021/01/13	0	0.00	1	38.00	37.65	-1	3,430	-0.03%
2021/01/12	1	38.05	0	0.00	37.60	1	3,429	0.03%
2021/01/11	4	38.41	0	0.00	38.05	4	3,405	0.12%
2021/01/08	1	38.75	1	38.75	38.65	0	3,397	0.00%
2021/01/07	2	39.00	0	0.00	39.35	2	3,387	0.06%
2021/01/06	3	39.53	0	0.00	39.10	3	3,407	0.09%
2021/01/05	2	39.13	5	39.04	39.95	-3	3,387	-0.09%
2021/01/04	3	38.42	0	0.00	38.45	3	3,346	0.09%
2020/12/29	1	39.05	0	0.00	38.85	1	3,380	0.03%
2020/12/28	0	0.00	5	39.30	39.40	-5	3,369	-0.15%
2020/12/24	1	39.05	0	0.00	38.85	1	3,353	0.03%
2020/12/23	5	38.66	0	0.00	39.05	5	3,336	0.15%
2020/12/22	1	37.60	7	40.32	37.60	-6	3,260	-0.18%
2020/12/18	1	39.25	0	0.00	38.90	1	3,096	0.03%
2020/12/17	2	39.35	0	0.00	39.25	2	3,133	0.06%
2020/12/15	2	39.43	17	39.65	39.00	-15	3,211	-0.47%
2020/12/14	1	40.40	4	39.99	40.20	-3	3,235	-0.09%
2020/12/11	4	40.50	0	0.00	39.70	4	3,239	0.12%
2020/12/10	6	41.00	0	0.00	41.50	6	3,150	0.19%
2020/12/09	0	0.00	1	40.00	40.25	-1	2,888	-0.03%
2020/12/07	2	38.40	1	38.30	38.25	1	2,954	0.03%
2020/12/02	2	38.60	0	0.00	38.55	2	3,094	0.06%
2020/12/01	2	38.83	0	0.00	38.80	2	3,166	0.06%
2020/11/27	4	39.11	0	0.00	38.75	4	3,330	0.12%
2020/11/26	1	38.60	0	0.00	38.60	1	3,480	0.03%
2020/11/25	5	38.60	0	0.00	38.50	5	3,684	0.14%
2020/11/18	0	0.00	2	37.80	38.00	-2	4,841	-0.04%
2020/11/17	1	36.95	0	0.00	36.10	1	5,086	0.02%
2020/11/12	1	38.70	1	38.45	38.20	0	5,849	0.00%
2020/11/05	0	0.00	1	37.00	37.00	-1	5,730	-0.02%
2020/11/02	1	36.05	0	0.00	35.30	1	5,817	0.02%
2020/10/29	0	0.00	64	36.04	36.40	-64	6,145	-1.04%
2020/10/26	0	0.00	1	36.70	36.60	-1	6,274	-0.02%
2020/10/20	0	0.00	1	36.75	36.70	-1	6,393	-0.02%
2020/10/16	2	36.03	0	0.00	36.00	2	6,449	0.03%
2020/10/14	0	0.00	7	38.05	37.75	-7	6,469	-0.11%
2020/10/13	0	0.00	1	37.90	38.00	-1	6,484	-0.02%
2020/09/25	1	35.05	6	35.50	35.05	-5	6,999	-0.07%
2020/09/18	0	0.00	1	38.80	38.75	-1	7,118	-0.01%
2020/09/17	1	39.10	1	39.20	38.55	0	7,215	0.00%
2020/09/16	1	39.00	0	0.00	39.00	1	7,713	0.01%
2020/09/11	1	39.10	0	0.00	39.30	1	7,851	0.01%
2020/09/10	0	0.00	1	40.60	40.45	-1	7,835	-0.01%
2020/09/09	0	0.00	10	39.93	40.00	-10	8,010	-0.12%
2020/09/08	1	40.45	5	40.05	40.95	-4	8,363	-0.05%
2020/09/07	1	41.20	0	0.00	40.00	1	8,563	0.01%
2020/09/04	1	41.60	0	0.00	41.60	1	9,341	0.01%
2020/09/03	0	0.00	4	42.85	41.65	-4	9,317	-0.04%
2020/09/02	42	42.49	13	43.22	43.00	29	9,204	0.32%
2020/09/01	57	42.65	4	42.33	42.45	53	9,089	0.58%
2020/08/31	1	42.30	2	42.40	43.90	-1	8,929	-0.01%
2020/08/27	1	42.05	1	42.90	42.80	0	8,647	0.00%
2020/08/26	6	43.03	1	43.50	43.50	5	8,502	0.06%
2020/08/25	6	42.48	2	43.83	43.10	4	8,357	0.05%
2020/08/24	5	41.84	6	42.29	42.95	-1	7,871	-0.01%
2020/08/21	0	0.00	4	38.75	39.05	-4	7,301	-0.05%
2020/08/20	0	0.00	9	37.39	35.50	-9	6,979	-0.13%
2020/08/19	0	0.00	2	35.73	36.05	-2	6,532	-0.03%
2020/08/18	0	0.00	1	34.20	34.65	-1	6,278	-0.02%
2020/08/13	1	33.95	0	0.00	33.20	1	6,184	0.02%
2020/08/12	3	33.25	0	0.00	33.80	3	6,205	0.05%
2020/08/11	5	33.70	0	0.00	33.50	5	6,195	0.08%
2020/08/06	1	35.35	0	0.00	34.65	1	6,272	0.02%
2020/08/05	0	0.00	1	35.30	35.30	-1	6,262	-0.02%
2020/08/04	2	35.10	0	0.00	35.85	2	6,249	0.03%
2020/07/28	3	30.73	0	0.00	30.20	3	6,121	0.05%
2020/07/27	2	31.80	0	0.00	31.50	2	6,178	0.03%
2020/07/15	0	0.00	2	35.35	35.35	-2	6,546	-0.03%
2020/07/13	0	0.00	1	35.70	35.75	-1	6,478	-0.02%
2020/07/10	1	35.45	0	0.00	34.70	1	6,414	0.02%
2020/07/09	0	0.00	9	35.76	35.65	-9	6,335	-0.14%
2020/07/08	5	35.00	0	0.00	34.75	5	6,228	0.08%
2020/07/06	0	0.00	1	34.90	34.90	-1	6,274	-0.02%
2020/07/03	0	0.00	4	34.63	34.50	-4	6,281	-0.06%
2020/06/30	1	33.85	0	0.00	33.95	1	6,164	0.02%
2020/06/29	0	0.00	1	33.90	33.75	-1	6,150	-0.02%
2020/06/24	2	33.90	0	0.00	33.60	2	6,046	0.03%
2020/06/23	37	34.68	53	34.75	34.50	-16	5,946	-0.27%
2020/06/22	0	0.00	17	33.70	33.70	-17	5,400	-0.31%
2020/06/19	0	0.00	3	30.65	30.65	-3	5,376	-0.06%
2020/06/18	0	0.00	21	27.44	27.90	-21	5,373	-0.39%
2020/06/17	26	25.97	2	25.80	26.25	24	5,211	0.46%
2020/06/16	13	25.17	10	25.85	25.60	3	5,102	0.06%
2020/06/15	24	24.36	37	24.67	24.00	-13	4,913	-0.26%
2020/06/12	15	26.20	7	26.30	26.30	8	4,498	0.18%
2020/06/11	19	26.54	2	26.65	27.30	17	4,282	0.40%
2020/06/10	2	26.05	50	26.05	26.05	-48	3,449	-1.39%
2020/06/05	0	0.00	2	35.70	35.65	-2	3,510	-0.06%
2020/06/03	10	36.10	0	0.00	35.65	10	3,550	0.28%
2020/06/02	0	0.00	2	35.15	35.20	-2	3,510	-0.06%
2020/06/01	2	36.00	3	35.88	35.85	-1	3,489	-0.03%
2020/05/29	0	0.00	2	35.15	36.80	-2	3,433	-0.06%
2020/05/27	2	35.25	2	35.10	35.05	0	3,406	0.00%
2020/05/26	4	36.31	16	35.68	35.45	-12	3,419	-0.35%
2020/05/25	13	33.95	4	34.33	34.65	9	3,318	0.27%
2020/05/22	2	34.70	5	34.50	34.15	-3	3,306	-0.09%
2020/05/21	7	34.91	10	34.68	34.95	-3	3,311	-0.09%
2020/05/20	3	33.85	1	34.30	34.30	2	3,294	0.06%
2020/05/19	6	34.07	2	34.20	34.00	4	3,292	0.12%
2020/05/18	6	34.05	6	34.43	33.85	0	3,268	0.00%
2020/05/15	15	35.37	14	35.00	34.70	1	3,301	0.03%
2020/05/14	7	35.79	14	36.05	35.10	-7	3,294	-0.21%
2020/05/12	0	0.00	1	34.95	34.85	-1	3,219	-0.03%
2020/05/11	1	34.65	0	0.00	34.50	1	3,219	0.03%
2020/05/08	7	35.66	0	0.00	35.35	7	3,171	0.22%
2020/05/06	4	36.91	2	36.65	35.40	2	3,159	0.06%
2020/05/05	1	35.75	1	35.15	36.10	0	3,052	0.00%
2020/05/04	0	0.00	1	35.65	35.55	-1	3,019	-0.03%
2020/04/30	4	35.86	0	0.00	35.35	4	2,980	0.13%
2020/04/29	9	36.61	13	37.03	36.20	-4	2,924	-0.14%
2020/04/28	1	31.90	6	33.36	35.00	-5	2,631	-0.19%
2020/04/27	2	31.80	1	31.80	31.85	1	2,476	0.04%
2020/04/24	1	31.70	2	31.65	31.70	-1	2,484	-0.04%
2020/04/23	0	0.00	21	31.85	31.60	-21	2,544	-0.83%
2020/04/22	1	31.45	1	31.45	31.85	0	2,628	0.00%
2020/04/21	2	31.50	1	31.90	30.90	1	2,898	0.03%
2020/04/20	1	32.15	0	0.00	32.15	1	2,956	0.03%
2020/04/17	3	32.67	1	32.50	31.80	2	3,058	0.07%
2020/04/16	0	0.00	1	32.15	32.45	-1	3,128	-0.03%
2020/04/15	0	0.00	3	31.63	31.80	-3	3,308	-0.09%
2020/04/14	3	31.82	1	31.70	31.70	2	3,747	0.05%
2020/04/13	4	31.78	5	31.97	31.70	-1	3,740	-0.03%
2020/04/10	3	30.88	3	31.20	31.45	0	3,713	0.00%
2020/04/09	5	30.93	11	31.65	30.80	-6	3,728	-0.16%
2020/04/08	6	30.23	5	30.45	30.30	1	3,630	0.03%
2020/04/07	0	0.00	2	28.48	28.75	-2	3,574	-0.06%
2020/04/06	4	27.60	1	27.15	28.00	3	3,616	0.08%
2020/04/01	1	27.25	0	0.00	27.35	1	3,818	0.03%
2020/03/31	1	26.70	2	27.00	27.00	-1	3,816	-0.03%
2020/03/30	2	26.25	1	26.45	26.80	1	3,795	0.03%
2020/03/27	1	26.15	1	26.05	25.60	0	3,776	0.00%
2020/03/26	1	24.90	1	25.15	25.50	0	3,773	0.00%
2020/03/25	2	25.83	3	25.80	25.20	-1	3,773	-0.03%
2020/03/24	4	24.80	4	24.85	24.80	0	3,748	0.00%
2020/03/19	0	0.00	1	22.00	21.20	-1	3,730	-0.03%
2020/03/13	0	0.00	3	24.35	25.20	-3	3,744	-0.08%
2020/03/12	0	0.00	3	28.50	26.95	-3	3,699	-0.08%
2020/03/11	0	0.00	1	30.55	29.60	-1	3,667	-0.03%
2020/03/10	0	0.00	21	28.75	29.70	-21	3,673	-0.57%
2020/03/09	5	30.20	0	0.00	30.00	5	3,644	0.14%
2020/03/06	11	31.57	0	0.00	31.55	11	3,634	0.30%
2020/03/02	1	30.80	2	30.58	30.80	-1	3,909	-0.03%
2020/02/27	1	32.70	1	32.55	31.20	0	3,990	0.00%
2020/02/26	2	32.63	0	0.00	32.50	2	3,992	0.05%
2020/02/24	8	33.32	2	33.43	33.05	6	3,996	0.15%
2020/02/21	2	33.75	1	33.40	33.45	1	3,986	0.03%
2020/02/20	3	33.30	0	0.00	33.20	3	3,980	0.08%
2020/02/19	2	33.25	1	33.40	33.10	1	3,974	0.03%
2020/02/17	0	0.00	1	33.35	33.70	-1	3,981	-0.03%
2020/02/05	2	32.95	2	33.20	32.60	0	4,111	0.00%
2020/02/03	2	32.23	1	32.70	32.65	1	4,226	0.02%
2020/01/31	1	31.60	1	33.25	33.25	0	4,260	0.00%
2020/01/30	10	31.70	4	31.78	31.25	6	4,379	0.14%
2020/01/20	0	0.00	1	34.65	34.70	-1	4,417	-0.02%
2020/01/17	2	34.83	0	0.00	35.00	2	4,515	0.04%
2020/01/16	10	35.45	2	35.48	35.60	8	4,855	0.16%
2020/01/15	3	35.17	3	35.55	34.70	0	5,171	0.00%
2020/01/14	51	32.74	1	32.85	33.40	50	5,076	0.99%
2020/01/13	2	32.45	2	32.08	32.20	0	5,014	0.00%
2020/01/10	3	30.62	3	30.48	30.50	0	4,919	0.00%
2020/01/09	9	30.29	11	30.36	30.45	-2	4,821	-0.04%
2020/01/08	4	30.13	1	30.25	30.00	3	4,622	0.06%
2020/01/03	3	40.93	9	40.68	40.65	-6	4,180	-0.14%
2019/12/31	1	41.70	0	0.00	41.55	1	4,125	0.02%
2019/12/30	2	42.30	1	42.40	42.20	1	4,130	0.02%
2019/12/27	13	42.15	21	42.13	42.65	-8	4,072	-0.20%
2019/12/23	1	40.50	0	0.00	40.95	1	3,939	0.03%
2019/12/20	0	0.00	1	40.35	40.15	-1	3,941	-0.03%
2019/12/13	2	40.00	0	0.00	39.70	2	4,096	0.05%
2019/12/12	1	40.85	3	41.70	40.65	-2	4,091	-0.05%
2019/12/11	0	0.00	3	41.58	41.55	-3	4,140	-0.07%
2019/12/09	12	41.43	0	0.00	41.00	12	4,242	0.28%
2019/12/04	1	40.60	1	40.15	40.60	0	4,459	0.00%
2019/12/03	1	40.05	0	0.00	40.05	1	4,836	0.02%
2019/12/02	1	40.00	0	0.00	40.55	1	4,846	0.02%
2019/11/29	10	41.30	0	0.00	41.30	10	4,825	0.21%
2019/11/28	0	0.00	10	40.60	41.15	-10	4,805	-0.21%
2019/11/27	2	39.75	2	40.00	40.40	0	4,805	0.00%
2019/11/26	1	40.05	0	0.00	40.40	1	4,781	0.02%
2019/11/25	2	38.73	2	39.13	39.30	0	4,726	0.00%
2019/11/22	1	38.45	0	0.00	38.45	1	4,748	0.02%
2019/11/21	2	37.80	1	38.35	38.00	1	4,772	0.02%
2019/11/15	1	38.50	0	0.00	38.50	1	5,139	0.02%
2019/11/13	0	0.00	1	39.55	39.50	-1	5,170	-0.02%
2019/11/11	0	0.00	1	38.40	38.45	-1	5,165	-0.02%
2019/11/08	0	0.00	1	37.70	37.70	-1	5,118	-0.02%
2019/11/06	1	36.85	0	0.00	36.60	1	5,201	0.02%
2019/11/05	0	0.00	1	37.20	36.70	-1	5,262	-0.02%
2019/11/04	1	37.30	1	37.85	37.45	0	5,350	0.00%
2019/11/01	2	37.30	0	0.00	37.50	2	5,445	0.04%
2019/10/31	9	37.98	2	37.40	37.80	7	5,524	0.13%
2019/10/30	1	35.90	2	36.23	36.30	-1	5,454	-0.02%
2019/10/29	2	38.25	11	36.66	36.80	-9	5,455	-0.16%
2019/10/28	3	39.10	0	0.00	39.00	3	5,473	0.05%
2019/10/25	4	40.15	4	40.39	39.65	0	5,471	0.00%
2019/10/24	16	39.56	4	40.79	41.05	12	5,478	0.22%
2019/10/23	9	43.32	117	44.84	41.40	-108	5,367	-2.01%	大賣/鉅額交易
2019/10/22	3	44.60	7	44.89	46.00	-4	5,026	-0.08%
2019/10/21	2	43.55	1	43.40	43.85	1	4,938	0.02%
2019/10/17	1	42.40	10	42.53	42.50	-9	5,112	-0.18%
2019/10/15	0	0.00	1	43.10	42.95	-1	5,417	-0.02%
2019/10/14	1	42.55	0	0.00	42.40	1	5,622	0.02%
2019/10/09	1	42.70	0	0.00	42.25	1	6,022	0.02%
2019/10/08	7	43.61	0	0.00	43.15	7	6,202	0.11%
2019/10/04	1	44.15	0	0.00	43.05	1	6,461	0.02%
2019/10/02	5	43.30	1	42.40	43.75	4	6,527	0.06%
2019/09/25	1	43.35	1	44.00	43.50	0	6,703	0.00%
2019/09/24	0	0.00	1	44.20	44.15	-1	6,830	-0.01%
2019/09/20	0	0.00	24	43.43	43.70	-24	6,881	-0.35%
2019/09/19	1	44.20	0	0.00	43.60	1	6,915	0.01%
2019/09/17	2	45.15	0	0.00	44.90	2	7,016	0.03%
2019/09/16	5	45.81	2	45.93	45.45	3	7,356	0.04%
2019/09/11	4	44.88	3	44.90	44.45	1	7,626	0.01%
2019/09/10	0	0.00	2	46.50	46.55	-2	7,663	-0.03%
2019/09/09	6	46.83	4	47.06	47.45	2	7,696	0.03%
2019/09/06	16	46.42	1	46.55	46.40	15	7,652	0.20%
2019/09/05	12	46.54	8	47.77	46.90	4	7,579	0.05%
2019/09/04	3	44.77	0	0.00	44.65	3	7,246	0.04%
2019/09/03	10	44.85	21	45.08	44.15	-11	7,304	-0.15%
2019/08/30	4	44.75	3	44.90	43.85	1	7,329	0.01%
2019/08/28	2	43.40	6	43.55	43.55	-4	7,402	-0.05%
2019/08/26	0	0.00	1	43.10	42.85	-1	7,664	-0.01%
2019/08/23	5	44.29	4	43.95	44.10	1	7,698	0.01%
2019/08/22	1	44.50	1	45.00	43.65	0	7,756	0.00%
2019/08/20	1	44.10	1	43.20	44.00	0	7,865	0.00%
2019/08/19	3	43.00	3	43.15	42.95	0	7,868	0.00%
2019/08/16	9	42.32	3	43.15	42.40	6	7,938	0.08%
2019/08/15	3	40.80	0	0.00	41.55	3	7,967	0.04%
2019/08/12	0	0.00	9	42.80	42.45	-9	8,650	-0.10%
2019/08/08	0	0.00	6	41.90	42.10	-6	8,804	-0.07%
2019/08/07	6	41.05	4	41.24	40.80	2	9,146	0.02%
2019/08/06	36	39.25	1	39.40	40.25	35	9,373	0.37%
2019/08/05	2	41.85	13	41.38	40.75	-11	9,511	-0.12%
2019/08/02	9	43.34	1	44.00	42.80	8	9,501	0.08%
2019/08/01	3	45.72	0	0.00	45.50	3	9,520	0.03%
2019/07/31	13	45.83	14	45.81	46.40	-1	9,604	-0.01%
2019/07/30	25	46.53	0	0.00	45.90	25	9,658	0.26%
2019/07/29	1	48.80	0	0.00	48.60	1	9,590	0.01%
2019/07/26	8	48.68	4	48.83	49.15	4	9,597	0.04%
2019/07/25	68	49.08	26	48.81	48.70	42	9,792	0.43%
2019/07/24	0	0.00	5	47.26	47.10	-5	9,714	-0.05%
2019/07/23	7	46.94	0	0.00	46.65	7	9,926	0.07%
2019/07/22	0	0.00	3	48.12	47.95	-3	9,989	-0.03%
2019/07/18	17	46.54	0	0.00	46.10	17	10,043	0.17%
2019/07/17	2	47.85	3	48.90	48.45	-1	10,097	-0.01%
2019/07/16	8	49.26	8	49.05	48.40	0	10,083	0.00%
2019/07/15	5	46.75	6	48.21	50.30	-1	10,169	-0.01%
2019/07/12	0	0.00	2	45.65	45.80	-2	10,249	-0.02%
2019/07/11	4	44.80	51	44.57	45.15	-47	10,490	-0.45%
2019/07/10	0	0.00	20	43.39	43.35	-20	10,518	-0.19%
2019/07/09	16	43.16	5	44.30	42.95	11	10,867	0.10%
2019/07/08	30	44.17	9	44.35	44.15	21	11,239	0.19%
2019/07/05	26	44.94	2	44.85	44.70	24	11,626	0.21%
2019/07/04	1	44.35	0	0.00	44.40	1	11,689	0.01%
2019/07/03	5	44.85	10	44.73	44.35	-5	11,692	-0.04%
2019/07/02	0	0.00	1	44.50	44.50	-1	11,736	-0.01%
2019/06/28	9	44.05	1	44.20	44.05	8	11,683	0.07%
2019/06/27	2	44.35	0	0.00	43.80	2	11,795	0.02%
2019/06/26	1	43.55	0	0.00	43.80	1	12,025	0.01%
2019/06/25	3	44.28	2	44.30	43.60	1	12,042	0.01%
2019/06/21	14	44.51	20	45.90	44.20	-6	11,959	-0.05%
2019/06/20	2	42.65	3	44.57	44.70	-1	11,764	-0.01%
2019/06/19	2	40.38	2	40.30	41.20	0	11,551	0.00%
2019/06/18	2	39.63	0	0.00	39.45	2	11,472	0.02%
2019/06/14	1	41.70	7	42.45	41.70	-6	11,385	-0.05%
2019/06/13	4	43.00	1	43.20	42.50	3	11,401	0.03%
2019/06/12	4	42.95	0	0.00	42.50	4	11,506	0.03%
2019/06/11	1	42.20	0	0.00	42.20	1	11,842	0.01%
2019/06/10	0	0.00	1	43.50	43.50	-1	11,953	-0.01%
2019/06/06	0	0.00	1	42.05	41.35	-1	12,041	-0.01%
2019/06/05	6	43.11	5	43.41	42.40	1	12,111	0.01%
2019/06/03	1	42.85	2	42.95	43.50	-1	12,301	-0.01%
2019/05/31	2	43.10	2	43.35	42.80	0	12,515	0.00%
2019/05/29	5	40.15	1	40.20	40.10	4	12,587	0.03%
2019/05/28	18	40.95	15	41.60	41.15	3	12,585	0.02%
2019/05/23	8	40.48	8	40.58	41.05	0	12,541	0.00%
2019/05/22	9	42.89	15	42.79	41.95	-6	12,597	-0.05%
2019/05/21	8	42.03	27	42.83	43.20	-19	12,584	-0.15%
2019/05/20	32	42.92	22	43.22	41.25	10	12,428	0.08%
2019/05/17	32	44.91	10	44.21	44.00	22	12,155	0.18%
2019/05/15	2	50.45	1	50.20	49.85	1	11,898	0.01%
2019/05/14	11	49.57	10	50.35	52.40	1	11,712	0.01%
2019/05/13	7	48.34	8	49.26	49.05	-1	11,985	-0.01%
2019/05/10	2	52.05	1	50.90	51.40	1	11,760	0.01%
2019/05/09	1	51.10	1	51.80	52.40	0	11,801	0.00%
2019/05/08	4	54.08	6	53.42	53.90	-2	11,664	-0.02%
2019/05/07	3	54.17	1	53.40	54.30	2	11,520	0.02%
2019/05/06	2	53.05	1	54.00	52.20	1	11,380	0.01%
2019/05/03	0	0.00	1	55.00	54.70	-1	11,257	-0.01%
2019/05/02	8	55.70	9	55.54	55.70	-1	11,136	-0.01%
2019/04/30	1	52.30	1	56.80	56.80	0	10,804	0.00%
2019/04/29	10	53.99	10	53.96	52.00	0	10,578	0.00%
2019/04/26	20	52.20	20	52.78	54.00	0	10,292	0.00%
2019/04/25	1	54.40	0	0.00	54.00	1	10,127	0.01%
2019/04/24	27	54.60	53	55.17	55.50	-26	10,022	-0.26%
2019/04/23	46	55.18	80	54.94	54.00	-34	9,892	-0.34%
2019/04/19	20	58.00	20	58.25	58.00	0	9,591	0.00%
2019/04/18	11	55.03	14	55.88	56.10	-3	9,266	-0.03%
2019/04/17	32	54.93	22	53.12	52.70	10	8,770	0.11%
2019/04/16	22	53.35	22	54.02	54.10	0	8,323	0.00%
2019/04/15	62	50.65	21	51.95	51.50	41	8,062	0.51%
2019/04/12	25	48.35	26	48.29	48.15	-1	7,662	-0.01%
2019/04/11	2	46.63	3	47.18	47.90	-1	7,218	-0.01%
2019/04/10	5	43.31	5	43.26	43.55	0	6,772	0.00%
2019/04/08	50	43.85	52	42.63	42.60	-2	6,517	-0.03%
2019/04/03	2	41.35	4	41.40	42.65	-2	6,400	-0.03%
2019/04/02	0	0.00	1	41.45	41.30	-1	6,276	-0.02%
2019/04/01	2	41.68	1	41.25	41.30	1	6,208	0.02%
2019/03/29	10	41.25	19	41.48	41.55	-9	6,042	-0.15%
2019/03/22	0	0.00	4	42.30	42.05	-4	5,309	-0.08%
2019/03/20	0	0.00	1	43.00	42.85	-1	5,184	-0.02%
2019/03/14	10	43.49	4	43.00	42.40	6	4,768	0.13%
2019/03/13	2	47.35	1	48.70	47.00	1	4,369	0.02%
2019/03/12	0	0.00	5	46.50	47.70	-5	4,164	-0.12%
2019/03/11	3	45.78	4	45.76	45.30	-1	3,984	-0.03%
2019/03/08	16	45.84	17	45.65	45.55	-1	3,863	-0.03%
2019/03/07	27	45.05	30	45.36	45.30	-3	3,677	-0.08%
2019/03/06	5	44.86	15	44.78	44.25	-10	3,482	-0.29%
2019/03/05	16	43.85	0	0.00	43.10	16	3,144	0.51%
2019/03/04	1	47.50	0	0.00	47.00	1	2,885	0.03%
2019/02/27	0	0.00	4	45.69	46.80	-4	2,746	-0.15%
2019/02/26	1	44.50	2	46.00	45.00	-1	2,631	-0.04%
2019/02/25	0	0.00	3	45.63	46.00	-3	2,486	-0.12%
2019/02/22	0	0.00	1	42.45	43.35	-1	2,327	-0.04%
2019/02/21	0	0.00	9	41.79	43.35	-9	2,188	-0.41%
2019/02/20	0	0.00	1	39.00	39.45	-1	2,014	-0.05%
2019/02/19	0	0.00	3	38.70	38.10	-3	1,915	-0.16%
2019/02/18	1	36.70	1	37.45	37.70	0	1,826	0.00%
2019/02/14	0	0.00	2	37.45	38.00	-2	1,693	-0.12%
2019/02/13	32	36.67	33	36.75	37.00	-1	1,549	-0.06%
2019/02/12	27	35.39	42	36.07	36.55	-15	1,324	-1.13%
2019/01/30	0	0.00	10	30.29	30.45	-10	665	-1.50%
2019/01/28	0	0.00	11	27.09	27.10	-11	487	-2.26%
2019/01/25	2	26.90	1	26.95	26.95	1	480	0.21%
2019/01/24	0	0.00	2	27.10	27.20	-2	478	-0.42%
2019/01/21	2	26.75	0	0.00	26.65	2	449	0.44%
2019/01/18	1	26.80	1	26.70	27.00	0	447	0.00%
2019/01/14	0	0.00	1	26.70	27.15	-1	374	-0.27%
2018/12/03	12	24.20	0	0.00	24.10	12	350	3.43%
2018/11/22	3	22.87	0	0.00	22.80	3	341	0.88%
2018/11/21	1	22.90	0	0.00	23.05	1	344	0.29%
2018/11/09	13	21.80	0	0.00	21.80	13	343	3.79%
2018/10/12	0	0.00	1	19.80	20.60	-1	456	-0.22%
2018/10/11	0	0.00	2	20.60	20.40	-2	455	-0.44%
2018/10/08	0	0.00	2	22.95	22.85	-2	425	-0.47%
2018/10/05	1	23.15	1	23.15	22.95	0	428	0.00%
2018/10/03	1	23.80	1	23.80	23.70	0	422	0.00%
2018/09/27	0	0.00	1	23.80	23.90	-1	452	-0.22%
2018/09/26	1	23.95	0	0.00	23.80	1	462	0.22%
2018/09/25	0	0.00	1	24.20	24.10	-1	467	-0.21%
2018/09/21	1	24.00	0	0.00	24.20	1	475	0.21%
2018/09/17	2	24.25	0	0.00	24.10	2	499	0.40%
2018/09/07	3	25.13	1	24.60	24.85	2	534	0.37%
2018/08/27	2	25.10	0	0.00	25.35	2	1,012	0.20%
2018/08/22	2	25.23	3	25.08	25.05	-1	1,055	-0.09%
2018/08/20	1	25.00	0	0.00	24.80	1	1,134	0.09%
2018/08/16	3	25.03	0	0.00	25.25	3	1,138	0.26%
2018/08/15	3	25.30	6	25.65	25.45	-3	1,141	-0.26%
2018/08/14	5	25.54	0	0.00	25.85	5	1,140	0.44%
2018/08/09	2	26.90	2	26.75	26.85	0	1,133	0.00%
2018/08/08	3	27.20	2	27.10	27.05	1	1,131	0.09%
2018/08/06	0	0.00	1	27.15	27.15	-1	1,131	-0.09%
2018/08/03	1	26.80	0	0.00	26.85	1	1,137	0.09%
2018/08/02	0	0.00	5	26.54	26.50	-5	1,137	-0.44%
2018/08/01	1	26.25	0	0.00	26.25	1	1,120	0.09%
2018/07/30	8	26.12	0	0.00	26.05	8	1,138	0.70%
2018/07/27	2	26.20	2	26.25	26.25	0	1,136	0.00%
2018/07/26	4	26.23	0	0.00	26.25	4	1,136	0.35%
2018/07/25	0	0.00	5	27.15	27.15	-5	1,126	-0.44%
2018/07/23	1	26.90	0	0.00	26.90	1	1,117	0.09%
2018/07/17	2	27.20	0	0.00	27.20	2	1,141	0.18%
2018/07/16	2	27.18	0	0.00	27.20	2	1,153	0.17%
2018/07/13	2	27.15	0	0.00	27.35	2	1,156	0.17%
2018/07/06	3	26.20	8	26.43	26.35	-5	1,198	-0.42%
2018/07/05	5	26.99	1	27.00	26.10	4	1,208	0.33%
2018/06/29	0	28.25	0	0.00	28.20	0	1,333	0.00%
2018/06/28	1	28.10	4	28.00	28.05	-3	1,339	-0.22%
2018/06/27	3	28.35	4	28.68	28.35	-1	1,398	-0.07%
2018/06/26	4	28.45	0	0.00	28.45	4	1,486	0.27%
2018/06/25	0	0.00	4	28.65	29.05	-4	1,485	-0.27%
2018/06/20	4	28.71	1	28.80	28.75	3	1,558	0.19%
2018/06/15	2	30.00	0	0.00	30.00	2	1,566	0.13%
2018/06/14	2	30.55	0	0.00	30.60	2	1,566	0.13%
2018/06/12	2	30.50	4	30.83	30.75	-2	1,481	-0.13%
2018/06/11	2	30.38	13	30.69	30.40	-11	1,486	-0.74%
2018/06/08	2	31.05	2	31.40	31.20	0	1,481	0.00%
2018/06/07	5	31.82	2	31.75	31.65	3	1,478	0.20%
2018/06/06	2	31.95	0	0.00	32.20	2	1,449	0.14%
2018/06/05	3	30.22	1	30.15	30.70	2	1,328	0.15%
2018/05/29	6	28.77	0	0.00	28.50	6	1,220	0.49%
2018/05/28	3	28.58	5	28.09	28.90	-2	1,200	-0.17%
2018/05/24	2	27.10	1	27.55	27.20	1	1,165	0.09%
2018/05/23	1	27.05	0	0.00	27.05	1	1,170	0.09%
2018/05/22	0	0.00	1	27.30	27.45	-1	1,181	-0.08%
2018/05/21	2	27.35	2	27.35	27.25	0	1,190	0.00%
2018/05/11	2	27.60	3	27.40	27.20	-1	1,296	-0.08%
2018/05/10	1	27.90	0	0.00	27.85	1	1,288	0.08%
2018/05/04	1	27.05	2	26.85	27.05	-1	1,313	-0.08%
2018/04/30	0	0.00	1	26.90	26.95	-1	1,394	-0.07%
2018/04/26	1	27.80	1	27.75	27.00	0	1,412	0.00%
2018/04/25	1	27.25	1	27.20	27.25	0	1,412	0.00%
2018/04/24	3	27.75	4	27.66	27.60	-1	1,422	-0.07%
2018/04/23	1	28.05	0	0.00	28.00	1	1,430	0.07%
2018/04/20	1	28.75	0	0.00	28.35	1	1,433	0.07%
2018/04/16	1	27.80	4	27.83	27.80	-3	1,454	-0.21%
2018/04/13	0	0.00	1	28.90	28.60	-1	1,460	-0.07%
2018/04/12	0	0.00	3	28.90	28.90	-3	1,586	-0.19%
2018/04/11	0	0.00	1	28.70	28.75	-1	1,645	-0.06%
2018/04/10	3	29.42	4	29.60	29.00	-1	1,670	-0.06%
2018/04/09	1	28.40	1	28.85	28.40	0	1,620	0.00%
2018/04/03	5	28.00	1	28.95	28.95	4	1,598	0.25%
2018/04/02	0	0.00	2	28.15	27.90	-2	1,555	-0.13%
2018/03/30	6	28.68	0	0.00	28.15	6	1,548	0.39%
2018/03/29	0	0.00	3	28.10	28.10	-3	1,491	-0.20%
2018/03/28	1	26.80	2	26.58	26.85	-1	1,415	-0.07%
2018/03/27	1	26.90	1	26.80	26.70	0	1,423	0.00%
2018/03/26	4	26.36	4	26.55	26.75	0	1,456	0.00%
2018/03/23	4	25.29	3	25.43	25.15	1	1,413	0.07%
2018/03/21	2	26.50	0	0.00	26.50	2	1,400	0.14%
2018/03/20	2	26.90	0	0.00	26.70	2	1,384	0.14%
2018/03/15	1	27.25	0	0.00	27.95	1	1,370	0.07%
2018/03/13	1	27.40	0	0.00	27.40	1	1,368	0.07%
2018/03/12	1	27.30	0	0.00	27.05	1	1,368	0.07%
2018/03/06	1	27.50	2	27.50	27.15	-1	1,487	-0.07%
2018/03/05	2	27.55	2	27.98	27.25	0	1,528	0.00%
2018/03/02	2	28.00	0	0.00	27.90	2	1,592	0.13%
2018/03/01	2	28.30	4	28.38	28.30	-2	1,652	-0.12%
2018/02/27	2	29.05	2	28.70	28.70	0	1,768	0.00%
2018/02/26	2	28.30	3	28.30	29.00	-1	1,863	-0.05%
2018/02/23	3	28.08	1	27.95	27.75	2	1,875	0.11%
2018/02/22	0	0.00	2	27.55	28.10	-2	1,899	-0.11%
2018/02/21	6	27.08	1	27.10	27.20	5	1,913	0.26%
2018/02/12	2	26.05	3	26.45	26.30	-1	1,937	-0.05%
2018/02/09	0	0.00	6	26.65	26.70	-6	1,944	-0.31%
2018/02/08	1	27.60	0	0.00	27.55	1	1,960	0.05%
2018/02/05	0	0.00	1	30.70	30.95	-1	1,987	-0.05%
2018/01/30	1	31.95	0	0.00	32.00	1	2,026	0.05%
2018/01/26	0	0.00	7	32.76	33.10	-7	2,016	-0.35%
2018/01/23	0	0.00	1	32.10	31.80	-1	1,966	-0.05%
2018/01/18	2	31.80	0	0.00	31.35	2	2,014	0.10%
2018/01/17	3	31.43	2	31.70	31.45	1	2,027	0.05%
2018/01/16	2	32.03	0	0.00	31.85	2	2,057	0.10%
2018/01/15	0	0.00	2	32.23	32.00	-2	2,069	-0.10%
2018/01/12	2	32.10	2	32.53	32.00	0	2,077	0.00%
2018/01/11	3	31.88	0	0.00	31.85	3	2,074	0.14%
2018/01/10	0	0.00	2	32.35	32.20	-2	2,081	-0.10%
2018/01/09	3	33.30	1	33.20	32.85	2	2,076	0.10%
2018/01/08	7	34.61	1	34.65	33.50	6	2,066	0.29%
2018/01/05	0	0.00	1	33.40	34.05	-1	1,939	-0.05%
2018/01/04	1	33.05	2	32.48	33.55	-1	1,890	-0.05%
2018/01/03	1	32.10	0	0.00	31.90	1	1,884	0.05%