廣明 (6188)-凱基-三重券商分點個股進出

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
88.1
漲跌
▼0.9
漲幅
-1.01%
成交量
3,411張
產業
上櫃電腦及週邊類股
598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－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/05/03	1.1	88.10	0	0.00	88.10	1.1	8,431	0.01%
2024/05/02	3.1	89.32	13	89.10	89.00	-9.9	8,400	-0.12%
2024/04/30	3	90.10	18	90.38	90.10	-15	8,370	-0.18%
2024/04/29	13.3	91.20	2	91.30	91.50	11.3	8,346	0.14%
2024/04/26	10	94.16	10	94.50	92.00	0	8,363	0.00%
2024/04/25	26	91.38	19	90.31	90.20	7	8,176	0.09%
2024/04/24	14	90.49	38	91.56	92.10	-24	7,934	-0.30%
2024/04/23	2	84.40	1	82.70	83.80	1	7,694	0.01%
2024/04/22	13	82.88	2	82.70	81.60	11	7,640	0.14%
2024/04/19	23	85.57	2	85.60	85.80	21	7,582	0.28%
2024/04/18	8	88.35	5.1	87.71	87.70	2.9	7,524	0.04%
2024/04/17	5	88.48	9	88.52	88.90	-4	7,504	-0.05%
2024/04/16	9.2	86.58	3	88.00	86.80	6.2	7,438	0.08%
2024/04/15	19	94.24	10	91.21	91.20	9	7,347	0.12%
2024/04/12	50	98.96	19	98.85	97.60	31	7,182	0.43%
2024/04/11	12	96.65	19	98.15	97.70	-7	6,999	-0.10%
2024/04/10	16.1	99.06	15	96.81	96.80	1.1	6,918	0.02%
2024/04/09	50.3	101.31	38	101.79	98.90	12.3	6,777	0.18%
2024/04/08	6	97.00	18	101.03	104.50	-12	6,255	-0.19%
2024/04/03	40	95.92	29	95.50	95.40	11	5,983	0.18%
2024/04/02	25.2	98.44	33	99.46	98.40	-7.8	6,075	-0.13%
2024/04/01	43	99.40	27	100.95	98.40	16	5,945	0.27%
2024/03/29	18.5	98.52	8	99.84	97.10	10.5	5,736	0.18%
2024/03/28	8	98.93	7	98.21	97.90	1	5,592	0.02%
2024/03/27	85	99.79	79	98.75	98.80	6	5,460	0.11%
2024/03/26	114.1	101.45	118	99.04	98.20	-3.9	5,226	-0.08%	大買/大賣/
2024/03/25	69	104.73	44	103.32	101.00	25	4,925	0.51%
2024/03/22	93	103.69	103	103.19	104.00	-10	4,324	-0.23%	大賣/
2024/03/21	44	100.82	49.4	101.33	102.50	-5.4	3,903	-0.14%
2024/03/20	0	0.00	12.3	96.89	97.00	-12.3	2,840	-0.43%
2024/03/19	19.1	84.11	35.1	86.18	88.20	-16.1	2,761	-0.58%
2024/03/18	0	0.00	1.1	79.63	80.20	-1.1	2,526	-0.04%
2024/03/14	4.3	78.48	0	0.00	78.80	4.3	2,526	0.17%
2024/03/13	1	79.50	4	79.40	79.50	-3	2,530	-0.12%
2024/03/12	4	78.90	1	79.10	79.60	3	2,548	0.12%
2024/03/11	0	0.00	3	78.70	78.30	-3	2,610	-0.11%
2024/03/08	3	77.83	0	0.00	78.00	3	2,601	0.12%
2024/03/07	3.1	79.74	3	80.13	79.60	0.1	2,562	0.00%
2024/03/06	0	0.00	4	81.88	82.20	-4	2,505	-0.16%
2024/03/05	4	80.85	6	80.97	81.60	-2	2,458	-0.08%
2024/03/04	0	0.00	2	79.30	78.20	-2	2,331	-0.09%
2024/03/01	1.7	77.70	0	0.00	78.10	1.7	2,317	0.07%
2024/02/27	3.4	76.81	2	77.10	76.60	1.4	2,315	0.06%
2024/02/26	2	77.85	1	77.60	77.80	1	2,294	0.04%
2024/02/23	2	79.40	4	80.00	78.50	-2	2,283	-0.09%
2024/02/22	3	78.80	0	0.00	78.80	3	2,279	0.13%
2024/02/21	0	0.00	1	79.00	78.80	-1	2,299	-0.04%
2024/02/20	4	79.35	0.1	79.50	79.70	3.9	2,304	0.17%
2024/02/19	5	81.10	4.1	81.61	80.50	1	2,312	0.04%
2024/02/16	2	78.45	2	77.90	78.70	0	2,299	0.00%
2024/02/15	3	79.93	2	80.25	79.10	1	2,281	0.04%
2024/02/05	1	80.20	1	80.30	80.20	0	2,262	0.00%
2024/02/02	0	81.20	9	81.61	81.10	-9	2,253	-0.40%
2024/02/01	2	79.00	8	79.10	78.90	-6	2,225	-0.27%
2024/01/31	1	79.40	11	79.66	79.90	-10	2,343	-0.43%
2024/01/30	5	80.68	2	80.85	81.00	3	2,358	0.13%
2024/01/29	2	78.75	3	79.60	79.10	-1	2,364	-0.04%
2024/01/26	1	79.00	3	79.20	79.10	-2	2,361	-0.08%
2024/01/25	10	80.38	4	80.70	80.00	6	2,373	0.25%
2024/01/24	1	80.80	2	81.05	80.50	-1	2,373	-0.04%
2024/01/23	3.1	81.00	2	81.30	81.20	1.1	2,398	0.04%
2024/01/22	7	82.74	10.1	83.72	82.40	-3.1	2,381	-0.13%
2024/01/19	3	81.21	15.3	81.55	81.60	-12.3	2,288	-0.54%
2024/01/18	2	78.35	2	77.35	78.40	0	2,198	0.00%
2024/01/17	5	79.60	0	0.00	78.80	5	2,203	0.23%
2024/01/16	1	78.50	0	0.00	78.80	1	2,214	0.05%
2024/01/12	5.1	79.68	4	79.60	78.60	1.1	2,256	0.05%
2024/01/11	0	0.00	1	78.40	78.80	-1	2,273	-0.04%
2024/01/10	0	76.70	0	0.00	76.50	0	2,322	0.00%
2024/01/09	5	77.66	0.1	77.40	76.80	4.9	2,355	0.21%
2024/01/08	0	0.00	1	79.20	78.20	-1	2,390	-0.04%
2024/01/05	2	78.51	0.1	78.80	79.00	2	2,437	0.08%
2024/01/04	2	78.50	2	78.30	78.50	0	2,455	0.00%
2024/01/02	4.1	80.30	2	80.70	80.30	2.1	2,509	0.08%
2023/12/29	15	83.60	4	83.50	82.00	11	2,511	0.44%
2023/12/28	22	82.73	42	83.21	83.10	-20	2,484	-0.80%
2023/12/26	1	78.80	12	78.72	78.70	-11	2,571	-0.43%
2023/12/25	5	79.96	4	79.95	79.10	1	2,645	0.04%
2023/12/21	2	79.45	11	79.64	79.80	-9	2,689	-0.33%
2023/12/20	3	80.20	5	79.52	80.00	-2	2,715	-0.07%
2023/12/19	1	80.30	3	80.20	78.00	-2	2,723	-0.07%
2023/12/18	2	79.10	2	79.05	78.90	0	2,750	0.00%
2023/12/15	7	78.64	3	79.23	78.30	4	2,807	0.14%
2023/12/14	8	80.06	8	79.79	79.80	0	2,836	0.00%
2023/12/13	6	77.80	2	78.05	77.80	4	2,831	0.14%
2023/12/12	4	77.07	1	77.10	76.20	3	2,856	0.11%
2023/12/11	0	0.00	11	78.38	78.20	-11	2,886	-0.38%
2023/12/08	2	79.10	7	80.09	79.00	-5	2,932	-0.17%
2023/12/07	6	78.88	2	79.60	78.70	4	3,005	0.13%
2023/12/06	17	80.92	13	81.41	80.60	4	3,097	0.13%
2023/12/05	1	77.40	2	78.60	78.50	-1	3,181	-0.03%
2023/12/04	1	78.40	2	80.15	78.40	-1	3,261	-0.03%
2023/12/01	1	79.10	5	79.22	78.80	-4	3,328	-0.12%
2023/11/29	5	78.20	5	78.14	78.60	0	3,429	0.00%
2023/11/28	0	0.00	3	76.87	76.40	-3	3,490	-0.09%
2023/11/27	2	76.15	1	76.20	76.20	1	3,687	0.03%
2023/11/23	9	77.94	0	0.00	77.60	9	3,875	0.23%
2023/11/22	3	78.43	0	0.00	78.60	3	3,984	0.08%
2023/11/21	6	80.17	6	79.93	79.00	0	4,124	0.00%
2023/11/20	6	78.97	3	78.93	79.50	3	4,334	0.07%
2023/11/17	2	76.90	4	77.80	77.80	-2	4,410	-0.05%
2023/11/16	6	76.53	3	77.23	77.50	3	4,603	0.07%
2023/11/15	3	77.30	9	76.99	77.40	-6	4,700	-0.13%
2023/11/14	11	75.80	4	76.18	76.10	7	4,957	0.14%
2023/11/13	11	74.96	0	74.70	75.50	11	5,327	0.21%
2023/11/10	5	74.32	4	75.20	74.20	1	5,581	0.02%
2023/11/09	5	75.80	0.1	75.00	75.80	4.9	5,833	0.08%
2023/11/08	2	76.65	4	76.43	76.70	-2	6,228	-0.03%
2023/11/07	4	73.70	5	73.30	73.10	-1	6,402	-0.02%
2023/11/06	3.1	73.87	39	73.26	74.00	-35.9	6,719	-0.53%
2023/11/03	0	71.60	0	0.00	71.50	0	6,925	0.00%
2023/11/02	19	71.55	26	71.18	71.20	-7	7,484	-0.09%
2023/11/01	0	0.00	4	68.95	68.80	-4	7,940	-0.05%
2023/10/31	7	69.96	22	69.27	68.30	-15	8,285	-0.18%
2023/10/30	2	71.10	0	0.00	71.00	2	8,849	0.02%
2023/10/27	4	71.50	10.1	71.54	71.60	-6.1	9,276	-0.07%
2023/10/26	2	72.50	1	72.80	72.10	1	9,812	0.01%
2023/10/25	5	74.40	5.1	74.35	74.40	-0.1	10,192	0.00%
2023/10/24	10	72.07	8	72.46	73.50	2	10,865	0.02%
2023/10/23	11	72.62	5	72.64	71.40	6	11,665	0.05%
2023/10/20	2	71.40	1	71.20	71.60	1	12,450	0.01%
2023/10/19	1	73.19	6	72.63	73.20	-5	13,301	-0.04%
2023/10/18	3	72.77	7	72.69	72.30	-4	13,747	-0.03%
2023/10/17	5	76.40	3	77.23	75.50	2	13,995	0.01%
2023/10/16	7	76.89	8	76.84	77.00	-1	14,446	-0.01%
2023/10/13	19	78.83	29	78.99	78.60	-10	15,300	-0.07%
2023/10/12	7	80.99	19	81.13	80.80	-12	15,593	-0.08%
2023/10/11	7	81.50	7	81.33	80.40	0	16,135	0.00%
2023/10/06	4	83.75	5	83.84	83.40	-1	16,790	-0.01%
2023/10/05	6	84.85	6	84.25	83.70	0	17,274	0.00%
2023/10/04	5.1	84.02	1	84.10	84.10	4.1	17,509	0.02%
2023/10/03	19	86.99	2	86.20	86.00	17	17,576	0.10%
2023/10/02	65	88.06	55	87.68	88.10	10	17,706	0.06%
2023/09/28	27	84.53	29	83.78	83.10	-2	17,717	-0.01%
2023/09/27	2	81.61	2	82.10	82.20	0	17,875	0.00%
2023/09/26	25	83.59	30	82.31	81.80	-5	18,378	-0.03%
2023/09/25	12	82.77	2	82.70	83.00	10	18,780	0.05%
2023/09/22	3	81.00	7	81.37	81.90	-4	19,050	-0.02%
2023/09/21	4	80.55	15.1	79.61	80.10	-11.1	19,115	-0.06%
2023/09/20	16	83.14	15.1	82.36	81.80	0.9	19,381	0.00%
2023/09/19	0.1	81.70	2	81.40	81.40	-2	19,879	-0.01%
2023/09/18	1.1	82.27	2	83.05	82.40	-0.9	20,145	0.00%
2023/09/15	4	84.65	4	84.65	84.90	0	20,188	0.00%
2023/09/14	31	85.62	43.1	85.36	84.90	-12.1	20,204	-0.06%
2023/09/13	6.1	83.94	13.1	83.53	83.70	-7	20,200	-0.03%
2023/09/12	1	85.00	14.2	85.18	85.00	-13.2	20,271	-0.06%
2023/09/11	10.1	84.45	24	83.91	84.20	-13.9	20,356	-0.07%
2023/09/08	31.1	88.41	59	87.37	87.70	-27.9	20,321	-0.14%
2023/09/07	6.1	91.23	21	90.19	90.10	-14.9	20,259	-0.07%
2023/09/06	11	91.37	5.2	92.38	91.20	5.9	20,282	0.03%
2023/09/05	10.1	92.60	8	92.24	91.80	2	20,369	0.01%
2023/09/04	16	93.96	6	93.70	93.10	10	20,553	0.05%
2023/09/01	16.1	96.26	9	96.03	94.50	7.1	20,677	0.03%
2023/08/31	35	95.51	41	95.43	98.20	-6	20,691	-0.03%
2023/08/30	19.1	96.23	11	96.08	93.80	8.1	20,605	0.04%
2023/08/29	18	96.12	18	95.66	95.30	0	20,782	0.00%
2023/08/28	21.1	96.18	63	96.01	95.30	-42	21,316	-0.20%
2023/08/25	23.1	98.95	17	98.92	98.80	6.1	21,483	0.03%
2023/08/24	40.2	104.23	34	103.91	101.50	6.2	21,824	0.03%
2023/08/23	10	103.60	10	103.60	104.00	0	21,785	0.00%
2023/08/22	20	107.23	16	107.06	104.00	4	21,705	0.02%
2023/08/21	23	104.30	21	104.02	105.00	2	21,539	0.01%
2023/08/18	33	105.29	48	103.15	103.00	-15	21,420	-0.07%
2023/08/17	18	107.78	44	107.58	109.50	-26	21,153	-0.12%
2023/08/16	17	103.09	30	104.50	106.50	-13	20,815	-0.06%
2023/08/15	31	103.32	11	103.32	102.00	20	20,556	0.10%
2023/08/14	37	100.44	32	101.60	99.90	5	20,299	0.02%
2023/08/11	33	100.61	52	100.73	99.10	-19	19,881	-0.10%
2023/08/10	75	98.43	82	98.06	97.50	-7	19,595	-0.04%
2023/08/09	44	106.44	38	106.79	104.50	6	19,261	0.03%
2023/08/08	131	111.02	116	108.15	109.50	15	19,042	0.08%	大買/大賣/
2023/08/07	31	109.11	36	109.68	112.50	-5	18,504	-0.03%
2023/08/04	45	100.76	44	102.47	102.50	1	18,029	0.01%
2023/08/02	122	99.09	162	101.84	99.70	-40	17,690	-0.23%	大買/大賣/
2023/08/01	79.1	105.53	161	100.54	102.50	-82	17,099	-0.48%	大賣/
2023/07/31	121	116.10	139.5	113.42	107.50	-18.5	16,670	-0.11%	大買/大賣/
2023/07/28	11	116.05	13	116.62	119.00	-2	16,120	-0.01%
2023/07/27	195	119.98	99.3	118.04	115.00	95.7	15,729	0.61%	大買/
2023/07/26	96.2	117.69	95	117.78	117.50	1.2	15,062	0.01%
2023/07/25	54	118.63	51	119.49	121.50	3	14,243	0.02%
2023/07/24	100	106.51	74	108.72	110.50	26	13,443	0.19%
2023/07/21	71.3	96.57	83	97.87	100.50	-11.7	12,590	-0.09%
2023/07/20	138	94.90	118	95.06	95.00	20	12,146	0.16%	大買/大賣/
2023/07/19	127	99.87	110	95.28	93.40	17	11,865	0.14%	大買/大賣/
2023/07/18	97	104.57	56	104.12	98.80	41	11,506	0.36%
2023/07/17	61	99.68	62	102.93	103.50	-1	10,634	-0.01%
2023/07/14	118	90.65	117.6	91.68	94.20	0.4	10,327	0.00%	大買/大賣/
2023/07/13	33.1	88.60	30.1	88.79	85.70	3	9,791	0.03%
2023/07/12	113.1	83.06	119	84.89	84.50	-5.9	9,092	-0.07%	大買/大賣/
2023/07/11	4	81.08	35.2	81.22	81.20	-31.2	8,627	-0.36%
2023/07/10	2	78.10	6	77.77	78.10	-4	8,402	-0.05%
2023/07/07	20.1	80.36	6	79.62	79.00	14.1	8,428	0.17%
2023/07/06	28	81.02	15	80.69	81.10	13	8,249	0.16%
2023/07/05	112	81.15	102	80.51	80.60	10	8,067	0.12%	大買/大賣/
2023/07/04	130.1	81.90	124	84.11	83.50	6.1	7,834	0.08%	大買/大賣/
2023/07/03	12	79.26	21	79.40	79.40	-9	7,335	-0.12%
2023/06/30	17	74.08	14	74.24	74.20	3	6,909	0.04%
2023/06/29	5	70.04	8	69.90	71.30	-3	6,632	-0.05%
2023/06/28	12	72.03	10	72.27	70.60	2	6,543	0.03%
2023/06/27	26	73.06	22	74.35	70.00	4	6,297	0.06%
2023/06/26	15	72.51	39.1	72.60	77.30	-24.1	5,795	-0.42%
2023/06/21	26	70.23	7	69.96	70.30	19	5,549	0.34%
2023/06/20	4	67.70	0	0.00	67.60	4	5,525	0.07%
2023/06/19	5	68.78	8	69.23	68.70	-3	5,554	-0.05%
2023/06/16	6	70.80	13	70.19	70.20	-7	5,611	-0.12%
2023/06/15	19.1	69.90	9	70.12	70.60	10.1	5,533	0.18%
2023/06/14	9	69.44	6	69.42	68.80	3	5,405	0.06%
2023/06/13	1	68.20	1	69.20	68.40	0	5,364	0.00%
2023/06/12	2	68.60	2	66.85	67.60	0	5,308	0.00%
2023/06/09	81	66.99	11.1	67.88	67.60	69.9	5,233	1.34%
2023/06/08	46.1	67.41	84	66.16	65.40	-37.9	5,131	-0.74%
2023/06/07	14.2	72.36	10	71.55	72.70	4.2	4,958	0.08%
2023/06/06	25	70.46	38	70.25	70.70	-13	4,808	-0.27%
2023/06/05	4	71.90	0	0.00	71.20	4	4,753	0.08%
2023/06/02	54	71.70	54	71.35	71.70	0	4,701	0.00%
2023/06/01	51	71.15	47	71.53	71.60	4	4,505	0.09%
2023/05/31	10	67.22	19	67.37	70.00	-9	3,946	-0.23%
2023/05/30	30	63.01	14	64.25	63.70	16	3,706	0.43%
2023/05/29	2	61.75	6	61.17	62.40	-4	3,288	-0.12%
2023/05/26	3	56.60	0	0.00	56.80	3	3,137	0.10%
2023/05/25	8	57.08	9	57.29	57.10	-1	3,166	-0.03%
2023/05/24	0	0.00	1	56.20	56.10	-1	3,175	-0.03%
2023/05/23	3	55.80	1	56.10	55.80	2	3,188	0.06%
2023/05/22	0	0.00	0	56.80	56.80	0	3,170	0.00%
2023/05/19	6	54.83	0	0.00	55.00	6	3,120	0.19%
2023/05/18	2	54.80	2	54.90	54.70	0	3,136	0.00%
2023/05/17	2	55.00	2	54.70	54.70	0	3,181	0.00%
2023/05/16	0	0.00	4	54.23	54.40	-4	3,195	-0.13%
2023/05/15	1	54.00	0	0.00	53.70	1	3,218	0.03%
2023/05/12	31	52.35	0	0.00	53.10	31	3,265	0.95%
2023/05/11	0	0.00	53	52.09	51.50	-53	3,284	-1.61%
2023/05/10	10	53.60	0	0.00	53.50	10	3,329	0.30%
2023/05/09	6	53.50	13	53.21	53.00	-7	3,348	-0.21%
2023/05/05	0	0.00	9	53.73	53.60	-9	3,443	-0.26%
2023/05/04	1	54.60	0	0.00	54.20	1	3,458	0.03%
2023/05/03	0	0.00	2	54.40	54.40	-2	3,471	-0.06%
2023/05/02	1	55.10	1	55.30	55.00	0	3,518	0.00%
2023/04/27	1	53.60	0	0.00	53.50	1	3,525	0.03%
2023/04/26	5	52.74	1	52.70	53.40	4	3,536	0.11%
2023/04/25	1	53.50	3	55.20	53.80	-2	3,546	-0.06%
2023/04/24	2	54.60	4	54.58	54.60	-2	3,568	-0.06%
2023/04/21	8	53.79	7	54.14	52.80	1	3,566	0.03%
2023/04/20	1	57.00	1	59.40	57.20	0	3,431	0.00%
2023/04/19	0	0.00	2	59.45	59.00	-2	3,396	-0.06%
2023/04/18	1	58.50	0	0.00	58.30	1	3,353	0.03%
2023/04/17	2	57.55	1	57.30	57.60	1	3,326	0.03%
2023/04/14	3	58.37	1	58.30	57.40	2	3,303	0.06%
2023/04/13	6	58.55	30	58.40	58.90	-24	3,246	-0.74%
2023/04/12	34	59.42	5	59.76	59.30	29	3,205	0.90%
2023/04/10	4	57.00	0	0.00	57.00	4	3,035	0.13%
2023/04/07	1	57.50	0	0.00	57.40	1	3,019	0.03%
2023/04/06	7	57.10	0	0.00	57.40	7	3,004	0.23%
2023/03/31	2	57.90	0	0.00	57.90	2	2,974	0.07%
2023/03/30	1	57.80	0	0.00	57.70	1	2,953	0.03%
2023/03/29	0	0.00	2	57.50	57.40	-2	2,922	-0.07%
2023/03/28	8	57.08	3	57.77	57.40	5	2,912	0.17%
2023/03/27	24	59.04	16	58.96	58.20	8	2,845	0.28%
2023/03/24	5	58.10	9	58.41	58.90	-4	2,787	-0.14%
2023/03/23	13	57.46	0	0.00	57.20	13	2,719	0.48%
2023/03/22	1	57.50	1	57.60	57.60	0	2,662	0.00%
2023/03/21	38	56.11	10	55.73	55.70	28	2,579	1.09%
2023/03/20	22	53.76	1	54.50	54.20	21	2,461	0.85%
2023/03/17	5	52.10	1.1	52.63	53.30	4	2,413	0.16%
2023/03/16	8	51.54	3	52.27	52.00	5	2,357	0.21%
2023/03/15	0	0.00	3	53.40	52.00	-3	2,298	-0.13%
2023/03/14	4	52.80	2.1	53.10	53.00	1.9	2,265	0.08%
2023/03/13	0	0.00	0.1	53.30	53.30	-0.1	2,237	0.00%
2023/03/10	1	53.00	25	52.78	52.70	-24	2,168	-1.11%
2023/03/08	5	53.66	8	54.11	53.50	-3	2,067	-0.15%
2023/03/07	2	52.80	8	52.70	53.50	-6	2,023	-0.30%
2023/03/06	6	53.07	6	52.72	53.90	0	1,952	0.00%
2023/03/03	1.1	52.95	2.5	52.72	52.50	-1.4	1,877	-0.07%
2023/03/02	0.1	51.16	12	51.07	51.20	-11.9	1,785	-0.67%
2023/03/01	2	49.55	2	50.35	50.60	0	1,728	0.00%
2023/02/24	19	48.92	11	49.14	48.85	8	1,640	0.49%
2023/02/23	9.5	49.82	3	50.10	50.00	6.5	1,577	0.41%
2023/02/22	2	48.80	1	49.00	49.50	1	1,512	0.07%
2023/02/21	5	48.57	0	0.00	48.60	5	1,458	0.34%
2023/02/20	0	0.00	2	48.20	48.05	-2	1,440	-0.14%
2023/02/16	3	47.60	5	47.29	47.55	-2	1,411	-0.14%
2023/02/15	2.2	46.62	5	46.65	46.85	-2.9	1,390	-0.20%
2023/02/14	3	47.95	4	47.86	47.85	-1	1,329	-0.08%
2023/02/13	1	47.85	1	47.65	47.85	0	1,314	0.00%
2023/02/10	0	0.00	3	47.30	47.00	-3	1,293	-0.23%
2023/02/09	7	47.36	5.1	47.34	47.30	1.9	1,228	0.15%
2023/02/08	1	46.80	0	0.00	46.70	1	1,176	0.09%
2023/02/07	1	45.35	0	0.00	46.15	1	1,104	0.09%
2023/02/06	7	45.75	0	0.00	46.15	7	1,077	0.65%
2023/02/03	10	45.10	0	0.00	44.95	10	981	1.02%
2023/02/02	5	44.50	0	0.00	44.75	5	948	0.53%
2023/01/31	1.1	44.70	1	44.70	44.60	0.1	897	0.01%
2023/01/30	0	0.00	1	43.80	43.85	-1	844	-0.12%
2023/01/16	1	43.05	0	0.00	42.90	1	798	0.13%
2023/01/13	0.1	43.00	2	42.88	42.85	-2	781	-0.25%
2023/01/12	0.1	42.80	4	42.64	42.70	-4	744	-0.53%
2023/01/11	3.1	41.71	0	0.00	41.80	3.1	686	0.45%
2023/01/10	0.1	41.10	0	0.00	40.95	0.1	656	0.02%
2023/01/05	0.1	41.00	0	0.00	40.65	0.1	703	0.01%
2023/01/04	0	0.00	1	40.20	40.25	-1	704	-0.14%
2022/12/19	0	0.00	1	41.00	41.20	-1	804	-0.12%
2022/12/16	1.2	41.55	0	0.00	41.55	1.2	834	0.14%
2022/12/15	0.2	42.25	1	42.10	41.95	-0.9	835	-0.10%
2022/12/09	2	41.20	0	0.00	41.05	2	816	0.24%
2022/12/05	0	0.00	1	41.90	41.50	-1	818	-0.12%
2022/12/01	0	0.00	1	41.45	41.05	-1	826	-0.12%
2022/11/30	0	0.00	2	41.00	40.95	-2	861	-0.23%
2022/11/29	0	0.00	1	41.10	41.05	-1	887	-0.11%
2022/11/25	0	0.00	2	40.05	40.00	-2	973	-0.21%
2022/11/18	1	40.55	0	0.00	39.75	1	1,287	0.08%
2022/11/15	0	0.00	3	39.93	39.95	-3	1,346	-0.22%
2022/11/11	0	0.00	10	40.08	39.55	-10	1,379	-0.72%
2022/11/08	0	0.00	2	40.05	39.50	-2	1,382	-0.14%
2022/11/03	3	38.50	0	0.00	38.80	3	1,402	0.21%
2022/10/26	0	0.00	2	37.30	37.20	-2	1,672	-0.12%
2022/10/25	0	0.00	2	37.20	37.20	-2	1,689	-0.12%
2022/10/17	2	36.83	0	0.00	37.35	2	1,880	0.11%
2022/10/13	1	37.50	0	0.00	37.20	1	1,913	0.05%
2022/10/11	2	38.15	0	0.00	38.10	2	1,956	0.10%
2022/10/07	0	0.00	2	38.70	38.80	-2	1,973	-0.10%
2022/10/04	3	37.77	0	0.00	38.25	3	2,031	0.15%
2022/10/03	3	36.95	0	0.00	37.30	3	2,065	0.15%
2022/09/29	6	37.57	2	37.75	37.50	4	2,372	0.17%
2022/09/28	1	37.60	9	37.43	37.25	-8	2,383	-0.34%
2022/09/27	0	0.00	3	38.30	38.90	-3	2,368	-0.13%
2022/09/26	1	38.80	0	0.00	38.05	1	2,367	0.04%
2022/09/23	1	39.90	0	0.00	39.60	1	2,359	0.04%
2022/09/21	0.2	41.65	0	0.00	41.05	0.2	2,323	0.01%
2022/09/20	0.2	41.40	0	0.00	41.65	0.2	2,317	0.01%
2022/09/19	1.2	40.90	0	0.00	40.85	1.2	2,311	0.05%
2022/09/16	0.2	41.55	0	0.00	41.15	0.2	2,307	0.01%
2022/09/15	0.2	41.80	0	0.00	41.65	0.2	2,308	0.01%
2022/09/14	0.2	41.80	0	0.00	41.60	0.2	2,307	0.01%
2022/09/08	1	41.40	0	0.00	41.35	1	2,298	0.04%
2022/09/07	1	40.75	0	0.00	41.00	1	2,287	0.04%
2022/09/06	1	41.00	2	41.30	40.85	-1	2,276	-0.04%
2022/09/05	5	42.82	13	42.85	42.50	-8	2,230	-0.36%
2022/09/02	1	43.40	2	43.88	43.40	-1	2,203	-0.05%
2022/09/01	3	43.72	10	43.60	43.75	-7	2,148	-0.33%
2022/08/31	12	44.38	12	44.43	44.30	0	2,105	0.00%
2022/08/30	26	43.96	11	44.48	44.65	15	2,008	0.75%
2022/08/29	2	41.85	0	0.00	42.20	2	1,887	0.11%
2022/08/26	4	42.45	2	42.53	42.55	2	1,860	0.11%
2022/08/24	4	41.98	1	42.70	41.75	3	1,813	0.17%
2022/08/23	1	41.05	1	42.00	42.05	0	1,787	0.00%
2022/08/22	7	41.76	0	0.00	41.40	7	1,767	0.40%
2022/08/19	0	0.00	4	42.54	42.55	-4	1,739	-0.23%
2022/08/17	0	0.00	1	41.70	41.70	-1	1,706	-0.06%
2022/08/16	0	0.00	3	41.25	41.30	-3	1,687	-0.18%
2022/08/15	0	0.00	11	41.25	41.25	-11	1,684	-0.65%
2022/08/12	3	40.72	2	40.65	41.20	1	1,676	0.06%
2022/08/11	0	0.00	1	41.20	41.15	-1	1,653	-0.06%
2022/08/10	1	41.00	1	40.80	40.95	0	1,645	0.00%
2022/08/09	2	40.88	11	41.74	40.90	-9	1,640	-0.55%
2022/08/08	1	42.35	3	42.50	42.45	-2	1,584	-0.13%
2022/08/05	2	42.35	10	42.95	42.95	-8	1,562	-0.51%
2022/08/04	1	40.55	0	0.00	41.55	1	1,514	0.07%
2022/08/03	1	41.40	0	0.00	41.30	1	1,489	0.07%
2022/08/02	3	42.15	2	41.95	41.85	1	1,464	0.07%
2022/08/01	5	41.10	4	41.44	41.50	1	1,415	0.07%
2022/07/28	12	41.11	0	0.00	40.65	12	1,394	0.86%
2022/07/27	3	41.48	2	41.20	41.25	1	1,384	0.07%
2022/07/26	8	40.75	2	40.48	40.95	6	1,344	0.45%
2022/07/25	3	40.42	1	40.20	40.60	2	1,321	0.15%
2022/07/21	2	41.75	0	0.00	41.85	2	1,243	0.16%
2022/07/19	1	42.05	41	41.95	42.30	-40	1,197	-3.34%
2022/07/18	1	40.85	0	0.00	41.20	1	1,154	0.09%
2022/07/15	0	0.00	12	40.80	40.80	-12	1,135	-1.06%
2022/07/14	12	40.57	3	41.20	41.20	9	1,117	0.81%
2022/07/13	0	0.00	0	40.75	40.40	0	1,081	0.00%
2022/07/12	2	39.90	2	39.95	39.85	0	1,067	0.00%
2022/07/11	20	40.80	2	40.58	40.80	18	1,055	1.71%
2022/07/08	32	40.73	18	40.99	40.75	14	1,023	1.37%
2022/07/07	1	39.60	3.8	39.47	40.50	-2.8	848	-0.33%
2022/07/06	0.2	36.60	1	37.25	37.10	-0.8	725	-0.11%
2022/07/05	0.1	36.50	0	0.00	36.60	0.1	720	0.02%
2022/07/04	0.2	36.80	0	0.00	35.90	0.2	743	0.03%
2022/07/01	13	36.69	10	36.75	36.20	3	765	0.39%
2022/06/30	0.1	37.90	0	0.00	37.15	0.1	765	0.01%
2022/06/27	1	38.20	0	0.00	38.20	1	804	0.12%
2022/06/23	0.1	37.60	0	0.00	37.30	0.1	837	0.01%
2022/06/22	0.2	38.10	0	0.00	37.35	0.2	875	0.02%
2022/06/20	0.1	37.95	0	0.00	37.30	0.1	977	0.01%
2022/06/17	1.2	38.31	0	0.00	38.20	1.2	984	0.12%
2022/06/16	0.2	39.23	0	0.00	38.65	0.2	1,018	0.02%
2022/06/15	0.2	39.40	0	0.00	39.25	0.2	1,023	0.02%
2022/06/14	0.2	39.00	0	0.00	39.05	0.2	1,042	0.02%
2022/06/13	0.2	39.30	2	38.90	38.85	-1.8	1,056	-0.17%
2022/06/10	0.2	39.95	0	0.00	39.55	0.2	1,060	0.02%
2022/06/09	2.2	39.75	0	0.00	39.85	2.2	1,067	0.21%
2022/06/08	0.2	40.20	0	0.00	39.75	0.2	1,076	0.02%
2022/06/07	4.2	39.50	6	39.28	39.55	-1.8	1,083	-0.17%
2022/05/31	1	39.10	0	0.00	39.10	1	1,166	0.09%
2022/05/30	1	38.60	0	0.00	39.00	1	1,176	0.08%
2022/05/24	9	38.28	0	0.00	37.90	9	1,268	0.71%
2022/05/20	0	0.00	10	38.05	38.10	-10	1,306	-0.77%
2022/05/18	1	38.30	0	0.00	38.30	1	1,335	0.07%
2022/05/16	0	37.50	0	0.00	37.20	0	1,381	0.00%
2022/05/13	15	37.20	1	37.20	37.50	14	1,404	1.00%
2022/05/12	3	37.67	14	37.11	37.05	-11	1,422	-0.77%
2022/05/11	7	38.17	0	0.00	38.00	7	1,424	0.49%
2022/05/10	6	37.83	2	38.10	38.20	4	1,474	0.27%
2022/05/09	0	0.00	1	38.15	38.15	-1	1,485	-0.07%
2022/05/06	4	39.51	0	0.00	39.70	4	1,484	0.27%
2022/05/05	6	40.60	0	0.00	40.65	6	1,509	0.40%
2022/05/04	7	40.66	0	0.00	40.75	7	1,519	0.46%
2022/05/03	4	39.88	0	0.00	39.80	4	1,532	0.26%
2022/04/28	1	39.85	0	0.00	39.70	1	1,582	0.06%
2022/04/27	2	39.08	0	0.00	39.45	2	1,601	0.12%
2022/04/26	2	40.40	0	0.00	40.05	2	1,602	0.12%
2022/04/22	2	41.60	5	41.50	41.55	-3	1,626	-0.18%
2022/04/19	2	41.40	3	41.43	41.55	-1	1,685	-0.06%
2022/04/18	3	41.03	0	0.00	40.90	3	1,725	0.17%
2022/04/15	1	41.90	0	0.00	41.65	1	1,736	0.06%
2022/04/14	0	0.00	1	41.00	41.20	-1	1,782	-0.06%
2022/04/13	6	40.93	0	0.00	40.95	6	1,855	0.32%
2022/04/12	3	40.63	0	0.00	40.40	3	1,903	0.16%
2022/04/11	10	41.57	1	41.00	41.05	9	1,943	0.46%
2022/04/08	19	41.81	0	0.00	41.90	19	2,027	0.94%
2022/04/07	2	42.30	4	42.55	42.10	-2	2,111	-0.09%
2022/04/06	6	43.25	0	0.00	43.25	6	2,144	0.28%
2022/04/01	4	43.44	21	43.50	43.70	-17	2,288	-0.74%
2022/03/31	0	0.00	1	44.00	44.00	-1	2,665	-0.04%
2022/03/30	0	0.00	1	44.50	44.30	-1	2,684	-0.04%
2022/03/29	0	44.85	0	0.00	44.40	0	2,732	0.00%
2022/03/25	2	44.65	4	44.41	44.60	-2	2,776	-0.07%
2022/03/24	1	43.70	0	0.00	44.90	1	2,830	0.04%
2022/03/22	8	43.04	4	43.00	43.25	4	2,929	0.14%
2022/03/21	2	42.98	0	0.00	43.30	2	3,177	0.06%
2022/03/17	2	42.90	0	0.00	42.95	2	3,368	0.06%
2022/03/16	2	42.25	0	0.00	42.25	2	3,524	0.06%
2022/03/15	0	42.00	3	42.30	42.25	-3	3,540	-0.08%
2022/03/14	1	42.05	0	0.00	42.30	1	3,576	0.03%
2022/03/08	0	0.00	4	42.70	41.60	-4	3,877	-0.10%
2022/03/07	2	43.25	22	44.00	43.10	-20	3,916	-0.51%
2022/02/25	1	44.20	0	0.00	44.05	1	3,957	0.03%
2022/02/24	5	45.81	1	44.90	44.10	4	3,948	0.10%
2022/02/23	0	0.00	12	46.28	46.55	-12	3,921	-0.31%
2022/02/22	0	0.00	1	46.40	46.45	-1	3,944	-0.03%
2022/02/21	0	0.00	23	47.07	47.00	-23	3,930	-0.59%
2022/02/17	2	46.68	9	47.15	46.80	-7	3,937	-0.18%
2022/02/14	1	45.65	0	0.00	46.35	1	4,029	0.02%
2022/02/11	0	0.00	7	46.74	46.75	-7	4,052	-0.17%
2022/02/10	25	46.56	2	46.35	46.80	23	4,072	0.56%
2022/02/09	4	45.90	0	0.00	46.25	4	4,071	0.10%
2022/02/08	0	0.00	1	45.90	45.85	-1	4,115	-0.02%
2022/02/07	0	0.00	4	44.98	45.50	-4	4,121	-0.10%
2022/01/25	5	44.00	2	44.25	44.15	3	4,134	0.07%
2022/01/24	1	43.80	0	0.00	45.00	1	4,127	0.02%
2022/01/21	0	0.00	20	44.83	45.00	-20	4,114	-0.49%
2022/01/20	0	0.00	1	45.50	45.30	-1	4,120	-0.02%
2022/01/18	2	45.00	0	0.00	45.05	2	4,157	0.05%
2022/01/17	0	0.00	1	45.20	45.10	-1	4,157	-0.02%
2022/01/14	1	43.90	2	43.90	43.85	-1	4,130	-0.02%
2022/01/13	1	44.85	0	0.00	44.60	1	4,109	0.02%
2022/01/11	1	44.65	12	44.33	44.65	-11	4,126	-0.27%
2022/01/10	1	45.40	15	45.35	45.55	-14	4,082	-0.34%
2022/01/07	4	45.29	2	45.18	45.45	2	4,063	0.05%
2022/01/06	1.1	45.73	7	46.15	46.05	-5.9	4,001	-0.15%
2022/01/05	4	46.80	0	0.00	46.85	4	3,927	0.10%
2022/01/04	1	46.80	0	0.00	47.25	1	3,879	0.03%
2022/01/03	9.1	47.46	3	48.08	47.30	6.1	3,834	0.16%
2021/12/30	20	49.59	0	0.00	48.65	20	3,768	0.53%
2021/12/29	6	49.00	2	48.75	48.85	4	3,661	0.11%
2021/12/28	4	49.34	7	48.75	49.40	-3	3,606	-0.08%
2021/12/27	11	48.45	14	49.20	49.10	-3	3,453	-0.09%
2021/12/24	3	46.18	0	0.00	46.45	3	3,066	0.10%
2021/12/23	0	0.00	11	46.36	46.35	-11	3,029	-0.36%
2021/12/22	3	45.80	5	45.80	45.80	-2	2,974	-0.07%
2021/12/21	0	0.00	1	45.45	46.05	-1	2,936	-0.03%
2021/12/20	10	45.88	5	46.50	45.85	5	2,898	0.17%
2021/12/17	5	45.17	1	45.00	45.00	4	2,803	0.14%
2021/12/16	12	46.21	5	45.90	45.90	7	2,713	0.26%
2021/12/15	28	45.65	15	46.31	46.20	13	2,596	0.50%
2021/12/14	21	45.17	0	0.00	45.95	21	2,332	0.90%
2021/12/13	6	44.92	1	44.45	44.80	5	2,210	0.23%
2021/12/10	1	45.05	5	44.76	45.00	-4	2,094	-0.19%
2021/12/09	1	42.90	8	42.80	42.80	-7	1,918	-0.36%
2021/12/08	3	43.20	1	43.50	42.80	2	1,882	0.11%
2021/12/07	1	43.10	43	43.02	43.15	-42	1,834	-2.29%
2021/12/06	10	43.53	1	43.40	43.50	9	1,775	0.51%
2021/12/03	1	42.10	10	42.83	42.90	-9	1,709	-0.53%
2021/12/02	3	41.75	0	0.00	41.75	3	1,563	0.19%
2021/12/01	1	40.90	6	40.98	41.00	-5	1,507	-0.33%
2021/11/30	0	0.00	1	39.65	39.55	-1	1,439	-0.07%
2021/11/29	1	38.45	0	0.00	38.85	1	1,361	0.07%
2021/11/26	1	39.75	1	39.10	39.15	0	1,346	0.00%
2021/11/25	4	40.00	0	0.00	39.95	4	1,326	0.30%
2021/11/24	12	39.90	0	0.00	39.90	12	1,319	0.91%
2021/11/23	9	40.08	0	0.00	40.05	9	1,313	0.69%
2021/11/22	10	40.38	6	40.55	40.40	4	1,302	0.31%
2021/11/17	3	39.70	0	0.00	39.90	3	1,237	0.24%
2021/11/12	3	40.33	0	0.00	40.00	3	1,177	0.25%
2021/11/11	10	40.55	1	40.50	41.15	9	1,117	0.81%
2021/11/10	0	0.00	4	39.71	39.25	-4	1,050	-0.38%
2021/11/09	3	40.48	1	40.70	40.05	2	1,006	0.20%
2021/11/08	3	40.85	2	40.40	40.25	1	975	0.10%
2021/11/05	7	40.78	29	40.80	40.80	-22	933	-2.36%
2021/11/03	5	40.15	5	40.03	40.15	0	860	0.00%
2021/11/02	0	0.00	9	39.32	39.05	-9	823	-1.09%
2021/11/01	0	0.00	3	39.17	39.20	-3	798	-0.38%
2021/10/29	3	38.72	0	0.00	38.65	3	783	0.38%
2021/10/28	19	39.38	0	0.00	38.85	19	769	2.47%
2021/10/27	2	39.30	1	39.05	39.30	1	741	0.13%
2021/10/26	8	38.79	0	0.00	38.05	8	705	1.13%
2021/10/25	8	37.88	0	0.00	38.00	8	684	1.17%
2021/10/22	0	0.00	1	37.85	37.80	-1	682	-0.15%
2021/10/20	1	38.30	4	38.14	38.40	-3	679	-0.44%
2021/10/18	0	0.00	0	37.00	37.00	0	651	0.00%
2021/10/15	0	0.00	2	37.23	37.05	-2	662	-0.30%
2021/10/08	3	36.80	0	0.00	37.25	3	696	0.43%
2021/10/07	1	35.50	1	37.05	36.85	0	719	0.00%
2021/09/30	2	36.33	3	36.10	36.35	-1	837	-0.12%
2021/09/29	0	0.00	2	36.00	35.90	-2	863	-0.23%
2021/09/28	0	0.00	3	36.75	36.35	-3	899	-0.33%
2021/09/08	1	35.15	0	0.00	35.10	1	1,144	0.09%
2021/09/07	1	35.60	0	0.00	35.70	1	1,191	0.08%
2021/09/03	0	37.35	0	0.00	37.05	0	1,220	0.00%
2021/08/30	0	0.00	1	36.95	37.00	-1	1,252	-0.08%
2021/08/27	0	0.00	1	36.90	36.90	-1	1,284	-0.08%
2021/08/26	0	0.00	3	36.90	36.90	-3	1,311	-0.23%
2021/08/25	0	0.00	3	36.80	36.75	-3	1,410	-0.21%
2021/08/19	0	0.00	1	36.20	35.65	-1	1,573	-0.06%
2021/08/17	1	35.65	0	0.00	35.05	1	1,620	0.06%
2021/08/16	2	35.20	0	0.00	35.10	2	1,636	0.12%
2021/08/12	0	0.00	40	36.28	36.55	-40	1,683	-2.38%
2021/08/09	1	37.70	4	37.50	37.15	-3	1,819	-0.16%
2021/08/06	1	37.40	0	0.00	37.15	1	1,861	0.05%
2021/08/05	1	37.25	0	0.00	37.20	1	1,929	0.05%
2021/08/04	3	37.57	0	0.00	37.60	3	2,073	0.14%
2021/08/03	6	37.20	0	0.00	37.70	6	2,205	0.27%
2021/08/02	0	0.00	1	37.15	37.35	-1	2,251	-0.04%
2021/07/30	0	0.00	3	37.85	37.85	-3	2,323	-0.13%
2021/07/29	1	37.65	0	0.00	37.85	1	2,470	0.04%
2021/07/28	2	37.43	24	37.57	37.70	-22	2,546	-0.86%
2021/07/26	0	0.00	2	38.55	38.70	-2	3,011	-0.07%
2021/07/23	3	38.45	0	0.00	38.60	3	3,458	0.09%
2021/07/22	1	37.70	0	0.00	37.80	1	3,609	0.03%
2021/07/21	3	37.62	0	0.00	37.85	3	4,333	0.07%
2021/07/20	4	38.08	0	0.00	37.95	4	4,609	0.09%
2021/07/16	2	38.30	1	38.50	38.35	1	4,899	0.02%
2021/07/15	1	38.40	0	0.00	38.45	1	5,114	0.02%
2021/07/14	4	38.24	1	38.60	38.55	3	5,139	0.06%
2021/07/13	5	37.79	0	0.00	37.75	5	5,159	0.10%
2021/07/12	8	38.03	0	0.00	38.00	8	5,161	0.15%
2021/07/09	4	38.03	2	38.10	38.15	2	5,188	0.04%
2021/07/08	7	38.41	1	38.70	38.30	6	5,300	0.11%
2021/07/07	0	0.00	5	39.50	39.50	-5	5,324	-0.09%
2021/07/02	2	39.68	0	0.00	39.65	2	6,078	0.03%
2021/07/01	5	40.11	0	0.00	39.80	5	6,136	0.08%
2021/06/30	3	39.83	6	39.90	39.95	-3	6,180	-0.05%
2021/06/29	1	39.95	0	0.00	39.95	1	6,448	0.02%
2021/06/28	3	40.23	12	40.25	40.15	-9	6,499	-0.14%
2021/06/25	0	0.00	6	40.47	40.30	-6	6,595	-0.09%
2021/06/24	12	40.65	9	40.40	40.35	3	6,661	0.05%
2021/06/23	1	40.05	0	0.00	39.95	1	6,678	0.01%
2021/06/22	1	39.70	0	0.00	39.60	1	6,746	0.01%
2021/06/21	2	39.80	6	39.99	39.80	-4	6,742	-0.06%
2021/06/18	1	41.20	0	0.00	40.85	1	6,749	0.01%
2021/06/17	0	0.00	1	41.20	41.25	-1	6,797	-0.01%
2021/06/16	40	41.72	9	41.43	41.00	31	6,829	0.45%
2021/06/15	7	41.43	0	0.00	41.45	7	6,814	0.10%
2021/06/11	5	40.35	0	0.00	39.95	5	6,807	0.07%
2021/06/10	1	40.10	5	40.00	40.05	-4	6,831	-0.06%
2021/06/09	1	39.75	23	39.42	39.50	-22	6,842	-0.32%
2021/06/08	1	39.95	0	0.00	39.95	1	6,847	0.01%
2021/06/04	7	40.56	0	0.00	40.20	7	6,848	0.10%
2021/06/03	23	41.01	8	41.26	41.05	15	6,836	0.22%
2021/06/02	0	0.00	2	41.75	41.50	-2	6,834	-0.03%
2021/06/01	0	0.00	2	42.55	42.95	-2	6,761	-0.03%
2021/05/28	1	40.90	9	40.67	40.80	-8	6,678	-0.12%
2021/05/27	0	0.00	10	40.06	40.00	-10	6,728	-0.15%
2021/05/26	0	0.00	1	40.30	40.30	-1	6,754	-0.01%
2021/05/25	9	39.99	10	40.45	40.25	-1	6,811	-0.01%
2021/05/24	5	39.20	1	39.00	39.40	4	7,005	0.06%
2021/05/21	2	39.20	0	0.00	39.70	2	7,218	0.03%
2021/05/20	3	39.00	12	38.99	38.05	-9	7,219	-0.12%
2021/05/19	1	38.65	0	0.00	39.15	1	7,246	0.01%
2021/05/17	18	36.57	0	0.00	36.00	18	7,207	0.25%
2021/05/13	1	38.85	0	0.00	38.70	1	7,120	0.01%
2021/05/12	5	38.40	2	39.75	38.80	3	7,061	0.04%
2021/05/11	5	42.62	13	42.05	41.50	-8	6,932	-0.12%
2021/05/10	3	45.78	3	45.67	44.95	0	6,810	0.00%
2021/05/07	3	45.60	0	0.00	46.15	3	6,793	0.04%
2021/05/06	3	45.10	4	44.73	45.45	-1	6,772	-0.01%
2021/05/05	1	45.80	0	0.00	45.85	1	6,641	0.02%
2021/05/04	18	48.58	3	49.32	46.90	15	6,655	0.23%
2021/05/03	17	53.01	14	51.94	50.60	3	6,480	0.05%
2021/04/29	28	53.60	43	54.24	54.00	-15	6,268	-0.24%
2021/04/28	13	51.38	1	51.70	51.50	12	5,914	0.20%
2021/04/27	46	52.31	22.5	52.78	52.90	23.5	5,973	0.39%
2021/04/26	41	49.65	4.1	50.08	51.30	36.9	5,286	0.70%
2021/04/23	2	46.40	2	47.08	46.70	0	5,025	0.00%
2021/04/22	18	47.95	22	46.91	47.40	-4	4,985	-0.08%
2021/04/21	7	47.76	15	48.29	48.10	-8	4,755	-0.17%
2021/04/20	2	45.13	0	0.00	45.15	2	4,552	0.04%
2021/04/19	0	0.00	1	44.90	45.00	-1	4,541	-0.02%
2021/04/16	0	0.00	2	45.15	45.45	-2	4,530	-0.04%
2021/04/15	4	45.15	1.1	44.80	45.65	2.9	4,546	0.06%
2021/04/14	15.5	45.11	37	44.98	44.60	-21.5	4,524	-0.48%
2021/04/13	5	47.11	7	47.33	45.70	-2	4,463	-0.04%
2021/04/12	8	47.14	3	47.95	47.85	5	4,439	0.11%
2021/04/09	46	47.67	70	47.37	47.00	-24	4,321	-0.56%
2021/04/08	18	46.13	30	47.25	47.95	-12	3,936	-0.30%
2021/04/07	13.1	42.28	3	42.42	43.60	10.1	3,677	0.27%
2021/04/06	8	42.88	10	42.71	42.60	-2	3,617	-0.06%
2021/04/01	18	44.11	34	44.42	43.00	-16	3,565	-0.45%
2021/03/31	8	41.59	5	42.18	42.60	3	3,299	0.09%
2021/03/30	6	42.26	1	42.10	41.90	5	3,258	0.15%
2021/03/29	5	41.39	2	41.38	41.50	3	3,283	0.09%
2021/03/26	1	40.95	0	0.00	40.95	1	3,408	0.03%
2021/03/25	5	40.97	7	41.24	40.65	-2	3,407	-0.06%
2021/03/24	0	0.00	5	40.11	39.90	-5	3,341	-0.15%
2021/03/22	8	41.05	5	40.91	40.85	3	3,334	0.09%
2021/03/19	10	40.15	2	40.05	40.75	8	3,311	0.24%
2021/03/18	0	0.00	27	40.47	40.25	-27	3,315	-0.81%
2021/03/17	8	40.13	7	40.41	40.15	1	3,410	0.03%
2021/03/16	23	40.00	5	40.15	40.00	18	3,691	0.49%
2021/03/12	5	39.25	7	39.60	39.60	-2	3,782	-0.05%
2021/03/11	5	39.10	0	0.00	39.20	5	3,802	0.13%
2021/03/09	11	38.65	4	38.75	38.85	7	3,828	0.18%
2021/03/08	10	39.23	10	39.13	39.10	0	3,831	0.00%
2021/03/04	1	39.10	0	0.00	38.80	1	3,866	0.03%
2021/03/02	0	0.00	1	40.60	39.20	-1	3,861	-0.03%
2021/02/26	2	39.93	0	0.00	40.35	2	3,836	0.05%
2021/02/25	3	40.52	1	41.20	40.25	2	3,854	0.05%
2021/02/24	21	41.90	30	42.21	40.65	-9	3,851	-0.23%
2021/02/23	30	42.25	23	42.39	43.50	7	3,745	0.19%
2021/02/19	4	39.18	4	38.96	39.40	0	3,735	0.00%
2021/02/17	21	38.13	0	0.00	38.35	21	3,821	0.55%
2021/02/04	0	0.00	2	38.05	37.95	-2	3,987	-0.05%
2021/02/02	4	38.00	0	0.00	38.00	4	4,051	0.10%
2021/01/29	1	39.25	4	39.00	38.35	-3	4,041	-0.07%
2021/01/28	0	0.00	1	39.50	39.05	-1	4,029	-0.02%
2021/01/27	5	40.01	2	39.95	39.75	3	3,981	0.08%
2021/01/26	6	39.97	1	39.40	39.40	5	3,960	0.13%
2021/01/25	3	39.08	0	0.00	39.30	3	3,879	0.08%
2021/01/22	1	39.40	5	39.25	39.85	-4	3,840	-0.10%
2021/01/21	1	39.80	1	40.20	39.95	0	3,807	0.00%
2021/01/20	15	40.40	27	39.96	39.00	-12	3,713	-0.32%
2021/01/19	2	38.90	5	38.82	39.00	-3	3,502	-0.09%
2021/01/18	4	37.15	26	37.60	38.10	-22	3,471	-0.63%
2021/01/15	2	37.60	5	37.61	37.60	-3	3,453	-0.09%
2021/01/14	0	0.00	9	38.04	38.25	-9	3,435	-0.26%
2021/01/13	1	37.70	14	37.80	37.65	-13	3,430	-0.38%
2021/01/12	0	0.00	15	37.94	37.60	-15	3,429	-0.44%
2021/01/11	24	38.30	2	38.30	38.05	22	3,405	0.65%
2021/01/08	2	38.45	15	38.70	38.65	-13	3,397	-0.38%
2021/01/07	10	39.40	1	39.20	39.35	9	3,387	0.27%
2021/01/06	8	40.25	6	39.12	39.10	2	3,407	0.06%
2021/01/05	2	39.68	30	39.02	39.95	-28	3,387	-0.83%
2021/01/04	2	38.40	31	38.47	38.45	-29	3,346	-0.87%
2020/12/31	4	38.93	0	0.00	38.90	4	3,376	0.12%
2020/12/29	1	39.20	3	39.20	38.85	-2	3,380	-0.06%
2020/12/25	0	0.00	35	38.92	39.10	-35	3,359	-1.04%
2020/12/24	5	39.25	0	0.00	38.85	5	3,353	0.15%
2020/12/23	5	38.79	4	38.53	39.05	1	3,336	0.03%
2020/12/22	31	39.47	20	40.25	37.60	11	3,260	0.34%
2020/12/21	16	39.06	0	0.00	39.60	16	3,085	0.52%
2020/12/17	2	39.45	0	0.00	39.25	2	3,133	0.06%
2020/12/16	0	0.00	2	39.40	39.45	-2	3,197	-0.06%
2020/12/15	40	40.20	0	0.00	39.00	40	3,211	1.25%
2020/12/14	6	40.36	4	40.25	40.20	2	3,235	0.06%
2020/12/11	8	40.66	10	40.60	39.70	-2	3,239	-0.06%
2020/12/10	7	40.83	8	40.84	41.50	-1	3,150	-0.03%
2020/12/09	4	40.05	6	40.08	40.25	-2	2,888	-0.07%
2020/12/03	0	0.00	2	38.70	38.55	-2	3,028	-0.07%
2020/12/01	2	38.83	0	0.00	38.80	2	3,166	0.06%
2020/11/27	4	38.98	1	38.75	38.75	3	3,330	0.09%
2020/11/26	3	38.58	0	0.00	38.60	3	3,480	0.09%
2020/11/25	0	0.00	2	39.30	38.50	-2	3,684	-0.05%
2020/11/24	0	0.00	3	38.80	38.45	-3	3,766	-0.08%
2020/11/23	1	38.80	0	0.00	38.80	1	3,884	0.03%
2020/11/20	2	39.20	1	39.45	39.45	1	4,026	0.02%
2020/11/19	1	37.65	2	38.48	39.55	-1	4,407	-0.02%
2020/11/18	8	37.49	15	37.27	38.00	-7	4,841	-0.14%
2020/11/17	17	36.71	0	0.00	36.10	17	5,086	0.33%
2020/11/13	1	37.60	0	0.00	38.00	1	5,769	0.02%
2020/11/12	56	38.74	8	38.92	38.20	48	5,849	0.82%
2020/11/10	5	37.72	4	37.75	37.20	1	5,700	0.02%
2020/11/09	0	0.00	1	36.95	36.60	-1	5,670	-0.02%
2020/11/06	0	0.00	2	36.95	36.65	-2	5,700	-0.04%
2020/11/04	4	36.30	2	36.00	36.20	2	5,749	0.03%
2020/11/03	3	35.55	2	35.95	35.90	1	5,783	0.02%
2020/11/02	3	35.20	0	0.00	35.30	3	5,817	0.05%
2020/10/30	1	36.10	0	0.00	36.05	1	5,884	0.02%
2020/10/23	15	36.95	0	0.00	36.95	15	6,297	0.24%
2020/10/22	1	36.65	0	0.00	36.80	1	6,337	0.02%
2020/10/20	4	36.70	1	36.50	36.70	3	6,393	0.05%
2020/10/15	0	0.00	16	36.98	36.70	-16	6,454	-0.25%
2020/10/14	1	37.80	0	0.00	37.75	1	6,469	0.02%
2020/10/13	6	37.03	1	37.30	38.00	5	6,484	0.08%
2020/10/12	1	37.00	8	36.71	36.45	-7	6,496	-0.11%
2020/10/08	1	37.60	0	0.00	37.00	1	6,540	0.02%
2020/09/29	0	0.00	3	35.95	36.15	-3	6,882	-0.04%
2020/09/28	0	0.00	4	35.68	36.15	-4	6,934	-0.06%
2020/09/25	2	34.80	0	0.00	35.05	2	6,999	0.03%
2020/09/24	1	36.75	0	0.00	36.50	1	7,014	0.01%
2020/09/22	2	37.15	0	0.00	38.25	2	7,063	0.03%
2020/09/21	3	37.88	230	38.03	37.95	-227	7,059	-3.22%	大賣/鉅額交易
2020/09/18	30	39.05	0	0.00	38.75	30	7,118	0.42%
2020/09/17	11	38.37	0	0.00	38.55	11	7,215	0.15%
2020/09/16	65	39.41	0	0.00	39.00	65	7,713	0.84%
2020/09/15	5	39.69	2	39.80	39.45	3	7,729	0.04%
2020/09/14	1	39.80	0	0.00	39.85	1	7,713	0.01%
2020/09/11	10	40.34	6	40.48	39.30	4	7,851	0.05%
2020/09/10	16	40.94	9	40.76	40.45	7	7,835	0.09%
2020/09/09	32	39.98	29	40.45	40.00	3	8,010	0.04%
2020/09/08	101	40.34	1	40.00	40.95	100	8,363	1.20%	大買/
2020/09/07	2	40.30	53	39.96	40.00	-51	8,563	-0.60%
2020/09/04	6	40.63	63	40.08	41.60	-57	9,341	-0.61%
2020/09/03	13	42.40	0	0.00	41.65	13	9,317	0.14%
2020/09/02	101	42.99	153	43.08	43.00	-52	9,204	-0.56%	大買/大賣/
2020/09/01	0	0.00	30	42.76	42.45	-30	9,089	-0.33%
2020/08/31	75	42.78	3	42.12	43.90	72	8,929	0.81%
2020/08/28	26	42.00	0	0.00	41.00	26	8,733	0.30%
2020/08/27	9	43.26	11	42.82	42.80	-2	8,647	-0.02%
2020/08/26	94	43.33	15	43.23	43.50	79	8,502	0.93%
2020/08/25	16	42.83	20	43.35	43.10	-4	8,357	-0.05%
2020/08/24	38	42.00	46	41.56	42.95	-8	7,871	-0.10%
2020/08/21	16	37.75	19	38.54	39.05	-3	7,301	-0.04%
2020/08/20	83	36.25	197	36.88	35.50	-114	6,979	-1.63%	大賣/鉅額交易
2020/08/19	130	35.95	77	35.49	36.05	53	6,532	0.81%	大買/
2020/08/18	110	35.25	104	33.45	34.65	6	6,278	0.10%	大買/大賣/
2020/08/17	13	33.48	0	0.00	33.45	13	6,175	0.21%
2020/08/13	2	34.10	0	0.00	33.20	2	6,184	0.03%
2020/08/12	5	33.70	0	0.00	33.80	5	6,205	0.08%
2020/08/11	2	34.00	0	0.00	33.50	2	6,195	0.03%
2020/08/10	22	34.92	0	0.00	34.60	22	6,221	0.35%
2020/08/07	70	34.45	0	0.00	34.70	70	6,292	1.11%
2020/08/05	5	35.17	0	0.00	35.30	5	6,262	0.08%
2020/08/04	10	36.30	24	36.04	35.85	-14	6,249	-0.22%
2020/08/03	0	0.00	17	36.00	36.00	-17	6,015	-0.28%
2020/07/31	13	32.73	0	0.00	32.75	13	5,937	0.22%
2020/07/30	20	32.83	15	32.30	32.90	5	6,048	0.08%
2020/07/29	0	0.00	1	32.00	31.95	-1	6,089	-0.02%
2020/07/28	131	32.02	0	0.00	30.20	131	6,121	2.14%	大買/鉅額交易
2020/07/24	0	0.00	3	32.75	32.65	-3	6,503	-0.05%
2020/07/22	0	0.00	10	33.64	34.05	-10	6,698	-0.15%
2020/07/21	0	0.00	3	33.27	33.20	-3	6,661	-0.05%
2020/07/20	11	32.35	0	0.00	32.30	11	6,638	0.17%
2020/07/17	1	32.45	1	32.60	32.20	0	6,611	0.00%
2020/07/16	5	33.78	0	0.00	33.45	5	6,587	0.08%
2020/07/15	13	35.53	4	35.50	35.35	9	6,546	0.14%
2020/07/14	1	36.20	0	0.00	35.85	1	6,506	0.02%
2020/07/13	9	35.54	0	0.00	35.75	9	6,478	0.14%
2020/07/10	14	35.39	8	34.99	34.70	6	6,414	0.09%
2020/07/09	0	0.00	19	35.32	35.65	-19	6,335	-0.30%
2020/07/08	1	34.90	8	34.89	34.75	-7	6,228	-0.11%
2020/07/07	7	34.64	4	34.55	34.55	3	6,208	0.05%
2020/07/06	3	34.80	9	34.76	34.90	-6	6,274	-0.10%
2020/07/03	15	34.38	5	34.62	34.50	10	6,281	0.16%
2020/07/02	1	33.80	6	34.06	34.15	-5	6,238	-0.08%
2020/07/01	7	33.99	8	34.00	33.75	-1	6,197	-0.02%
2020/06/30	8	34.00	5	33.88	33.95	3	6,164	0.05%
2020/06/29	6	33.48	8	34.25	33.75	-2	6,150	-0.03%
2020/06/24	21	33.65	5	33.77	33.60	16	6,046	0.26%
2020/06/23	22	35.06	63	34.47	34.50	-41	5,946	-0.69%
2020/06/22	14	33.70	10	33.70	33.70	4	5,400	0.07%
2020/06/19	10	30.65	2	30.65	30.65	8	5,376	0.15%
2020/06/18	27	27.40	229	27.34	27.90	-202	5,373	-3.76%	大賣/鉅額交易
2020/06/17	11	26.10	8	25.88	26.25	3	5,211	0.06%
2020/06/16	35	24.97	36	25.09	25.60	-1	5,102	-0.02%
2020/06/15	130	24.58	12	24.33	24.00	118	4,913	2.40%	大買/鉅額交易
2020/06/12	115	26.60	8.5	26.15	26.30	106.5	4,498	2.37%	大買/鉅額交易
2020/06/11	53	26.98	43.1	26.68	27.30	9.9	4,282	0.23%
2020/06/10	2	26.05	0	0.00	26.05	2	3,449	0.06%
2020/06/09	3	28.90	0	0.00	28.90	3	3,458	0.09%
2020/06/08	7	32.10	0	0.00	32.10	7	3,506	0.20%
2020/06/05	1	35.70	0	0.00	35.65	1	3,510	0.03%
2020/06/03	2	35.65	10	35.65	35.65	-8	3,550	-0.23%
2020/06/02	0	0.00	1	35.35	35.20	-1	3,510	-0.03%
2020/06/01	1	35.85	2	35.90	35.85	-1	3,489	-0.03%
2020/05/29	1	34.60	2	36.00	36.80	-1	3,433	-0.03%
2020/05/28	11	34.91	0	0.00	34.50	11	3,414	0.32%
2020/05/27	7	35.39	5	35.24	35.05	2	3,406	0.06%
2020/05/26	5	36.54	19	36.27	35.45	-14	3,419	-0.41%
2020/05/21	0	0.00	1	34.55	34.95	-1	3,311	-0.03%
2020/05/20	13	33.95	1	33.85	34.30	12	3,294	0.36%
2020/05/19	1	33.50	3	34.00	34.00	-2	3,292	-0.06%
2020/05/18	1	33.85	0	0.00	33.85	1	3,268	0.03%
2020/05/14	13	36.22	1	35.95	35.10	12	3,294	0.36%
2020/05/12	0	0.00	6	34.78	34.85	-6	3,219	-0.19%
2020/05/11	1	34.60	0	0.00	34.50	1	3,219	0.03%
2020/05/08	1	35.40	0	0.00	35.35	1	3,171	0.03%
2020/05/06	1	35.50	31	36.02	35.40	-30	3,159	-0.95%
2020/05/05	31	36.08	2	35.53	36.10	29	3,052	0.95%
2020/05/04	29	35.23	0	0.00	35.55	29	3,019	0.96%
2020/04/30	6	35.54	0	0.00	35.35	6	2,980	0.20%
2020/04/29	104	36.68	121	37.36	36.20	-17	2,924	-0.58%	大買/大賣/
2020/04/28	6	34.43	6	34.44	35.00	0	2,631	0.00%
2020/04/23	0	0.00	6	31.60	31.60	-6	2,544	-0.24%
2020/04/22	2	30.85	7	30.54	31.85	-5	2,628	-0.19%
2020/04/21	0	0.00	4	31.18	30.90	-4	2,898	-0.14%
2020/04/20	0	32.15	0	0.00	32.15	0	2,956	0.00%
2020/04/17	1	31.95	5	32.25	31.80	-4	3,058	-0.13%
2020/04/16	3	32.35	1	31.67	32.45	2	3,128	0.06%
2020/04/15	4	31.63	4	31.83	31.80	0	3,308	0.00%
2020/04/14	4	31.70	0	0.00	31.70	4	3,747	0.11%
2020/04/09	10	31.25	3	31.30	30.80	7	3,728	0.19%
2020/04/08	1	30.80	2	29.68	30.30	-1	3,630	-0.03%
2020/04/07	2	28.73	1	28.55	28.75	1	3,574	0.03%
2020/04/06	1	27.60	30	27.83	28.00	-29	3,616	-0.80%
2020/04/01	0	27.55	0	0.00	27.35	0	3,818	0.00%
2020/03/31	30	27.42	6	26.85	27.00	24	3,816	0.63%
2020/03/30	0	0.00	9	25.65	26.80	-9	3,795	-0.24%
2020/03/27	0	0.00	9	26.02	25.60	-9	3,776	-0.24%
2020/03/26	0	0.00	13	25.53	25.50	-13	3,773	-0.34%
2020/03/25	14	25.99	1	26.05	25.20	13	3,773	0.34%
2020/03/24	13	24.93	1	24.80	24.80	12	3,748	0.32%
2020/03/23	3	24.25	0	0.00	23.75	3	3,741	0.08%
2020/03/20	0	0.00	6	22.50	23.30	-6	3,727	-0.16%
2020/03/19	6	21.39	0	0.00	21.20	6	3,730	0.16%
2020/03/18	0	0.00	3	23.63	23.45	-3	3,724	-0.08%
2020/03/17	1	22.75	10	22.75	22.65	-9	3,725	-0.24%
2020/03/16	14	25.14	3	24.25	23.90	11	3,760	0.29%
2020/03/13	11	24.30	2	24.30	25.20	9	3,744	0.24%
2020/03/12	4	26.89	0	0.00	26.95	4	3,699	0.11%
2020/03/11	0	0.00	24	29.88	29.60	-24	3,667	-0.65%
2020/03/10	26	29.19	25	28.84	29.70	1	3,673	0.03%
2020/03/09	3	30.52	20	30.75	30.00	-17	3,644	-0.47%
2020/03/06	0	0.00	4	31.60	31.55	-4	3,634	-0.11%
2020/03/03	0	0.00	3	31.70	31.50	-3	3,863	-0.08%
2020/03/02	28	30.71	15	31.00	30.80	13	3,909	0.33%
2020/02/27	10	31.95	22	31.72	31.20	-12	3,990	-0.30%
2020/02/25	10	32.55	6	32.53	32.60	4	4,004	0.10%
2020/02/24	3	33.10	0	0.00	33.05	3	3,996	0.08%
2020/02/20	1	33.25	8	33.38	33.20	-7	3,980	-0.18%
2020/02/19	0	0.00	20	33.50	33.10	-20	3,974	-0.50%
2020/02/18	3	34.00	3	34.07	33.30	0	3,980	0.00%
2020/02/17	1	33.70	8	33.40	33.70	-7	3,981	-0.18%
2020/02/14	1	32.55	0	0.00	32.85	1	3,977	0.03%
2020/02/12	2	32.25	0	0.00	32.65	2	4,070	0.05%
2020/02/04	4	32.76	0	0.00	32.60	4	4,123	0.10%
2020/02/03	7	32.73	0	0.00	32.65	7	4,226	0.17%
2020/01/31	27	32.79	15	32.18	33.25	12	4,260	0.28%
2020/01/30	1	32.25	21	31.49	31.25	-20	4,379	-0.46%
2020/01/20	0	0.00	7	34.67	34.70	-7	4,417	-0.16%
2020/01/17	9	34.77	5	34.95	35.00	4	4,515	0.09%
2020/01/16	18	35.40	6	35.53	35.60	12	4,855	0.25%
2020/01/15	15	34.65	52	35.28	34.70	-37	5,171	-0.72%
2020/01/14	0	0.00	16	32.86	33.40	-16	5,076	-0.32%
2020/01/13	17	32.14	3	31.45	32.20	14	5,014	0.28%
2020/01/10	7	30.49	2	30.50	30.50	5	4,919	0.10%
2020/01/09	25	30.53	4	30.94	30.45	21	4,821	0.44%
2020/01/08	50	30.08	192	30.01	30.00	-142	4,622	-3.07%	大賣/鉅額交易
2020/01/07	2	32.95	22	32.95	32.95	-20	4,187	-0.48%
2020/01/03	31	40.64	0	0.00	40.65	31	4,180	0.74%
2020/01/02	12	41.75	17	42.12	41.75	-5	4,145	-0.12%
2019/12/31	8	41.69	0	0.00	41.55	8	4,125	0.19%
2019/12/30	105	42.16	1	42.35	42.20	104	4,130	2.52%	大買/鉅額交易
2019/12/27	102	41.91	119	42.46	42.65	-17	4,072	-0.42%	大買/大賣/
2019/12/26	3	40.05	3	40.07	40.00	0	3,882	0.00%
2019/12/25	5	40.25	5	40.00	40.00	0	3,891	0.00%
2019/12/24	6	40.63	6	40.98	40.50	0	3,938	0.00%
2019/12/23	0	0.00	26	40.63	40.95	-26	3,939	-0.66%
2019/12/20	2	40.15	2	40.45	40.15	0	3,941	0.00%
2019/12/19	1	40.00	1	40.05	40.00	0	3,944	0.00%
2019/12/18	2	39.85	0	0.00	39.90	2	3,977	0.05%
2019/12/17	8	40.00	0	0.00	39.95	8	3,994	0.20%
2019/12/16	1	40.15	2	40.40	40.15	-1	4,028	-0.02%
2019/12/13	11	39.90	12	40.60	39.70	-1	4,096	-0.02%
2019/12/12	0	0.00	30	41.45	40.65	-30	4,091	-0.73%
2019/12/11	13	41.17	3	41.80	41.55	10	4,140	0.24%
2019/12/10	2	40.80	0	0.00	40.90	2	4,127	0.05%
2019/12/09	14	41.09	8	41.75	41.00	6	4,242	0.14%
2019/12/06	15	40.87	5	41.21	40.95	10	4,267	0.23%
2019/12/05	40	40.91	0	0.00	40.75	40	4,350	0.92%
2019/12/03	2	40.05	1	40.60	40.05	1	4,836	0.02%
2019/12/02	6	40.39	19	40.83	40.55	-13	4,846	-0.27%
2019/11/29	6	41.15	17	41.23	41.30	-11	4,825	-0.23%
2019/11/28	0	0.00	11	41.37	41.15	-11	4,805	-0.23%
2019/11/27	3	39.85	3	40.60	40.40	0	4,805	0.00%
2019/11/26	6	40.16	34	40.22	40.40	-28	4,781	-0.59%
2019/11/25	2	39.13	4	39.20	39.30	-2	4,726	-0.04%
2019/11/22	0	0.00	2	38.20	38.45	-2	4,748	-0.04%
2019/11/21	3	38.05	2	38.05	38.00	1	4,772	0.02%
2019/11/19	0	0.00	3	38.40	38.35	-3	4,941	-0.06%
2019/11/18	16	38.53	6	38.53	38.55	10	5,047	0.20%
2019/11/15	7	38.44	15	38.76	38.50	-8	5,139	-0.16%
2019/11/14	1	39.70	11	39.15	39.00	-10	5,153	-0.19%
2019/11/13	0	0.00	4	39.71	39.50	-4	5,170	-0.08%
2019/11/12	1	39.10	1	38.65	38.95	0	5,152	0.00%
2019/11/11	2	37.95	12	38.67	38.45	-10	5,165	-0.19%
2019/11/08	1	36.80	3	37.90	37.70	-2	5,118	-0.04%
2019/11/07	10	36.85	0	0.00	37.00	10	5,154	0.19%
2019/11/06	8	36.68	2	36.50	36.60	6	5,201	0.12%
2019/11/05	12	37.12	5	37.33	36.70	7	5,262	0.13%
2019/11/04	9	37.31	0	0.00	37.45	9	5,350	0.17%
2019/11/01	7	37.33	20	37.35	37.50	-13	5,445	-0.24%
2019/10/31	27	37.87	10	38.04	37.80	17	5,524	0.31%
2019/10/30	13	36.44	0	0.00	36.30	13	5,454	0.24%
2019/10/29	10	37.98	21	38.62	36.80	-11	5,455	-0.20%
2019/10/28	31	39.14	3	39.25	39.00	28	5,473	0.51%
2019/10/25	36	40.13	25	40.23	39.65	11	5,471	0.20%
2019/10/24	45	39.91	14	40.16	41.05	31	5,478	0.57%
2019/10/23	33	43.18	65	45.01	41.40	-32	5,367	-0.60%
2019/10/22	56	45.77	18	45.25	46.00	38	5,026	0.76%
2019/10/21	0	0.00	20	43.40	43.85	-20	4,938	-0.40%
2019/10/18	3	42.90	0	0.00	43.00	3	5,052	0.06%
2019/10/17	1	42.50	2	42.50	42.50	-1	5,112	-0.02%
2019/10/15	8	43.06	5	42.73	42.95	3	5,417	0.06%
2019/10/14	4	42.78	0	0.00	42.40	4	5,622	0.07%
2019/10/09	9	42.33	0	0.00	42.25	9	6,022	0.15%
2019/10/08	2	43.15	0	0.00	43.15	2	6,202	0.03%
2019/10/04	24	43.45	14	43.27	43.05	10	6,461	0.15%
2019/10/03	8	43.26	8	43.49	43.65	0	6,491	0.00%
2019/10/02	5	42.52	16	43.24	43.75	-11	6,527	-0.17%
2019/10/01	20	42.53	0	0.00	42.45	20	6,582	0.30%
2019/09/27	15	42.80	0	0.00	42.00	15	6,642	0.23%
2019/09/26	0	0.00	10	43.70	43.35	-10	6,647	-0.15%
2019/09/25	11	43.33	2	43.90	43.50	9	6,703	0.13%
2019/09/24	0	0.00	10	43.95	44.15	-10	6,830	-0.15%
2019/09/23	29	44.33	13	44.55	44.25	16	6,855	0.23%
2019/09/20	6	43.28	3	43.70	43.70	3	6,881	0.04%
2019/09/19	2	43.60	3	44.25	43.60	-1	6,915	-0.01%
2019/09/18	22	43.92	5	43.55	43.55	17	7,006	0.24%
2019/09/17	3	45.05	0	0.00	44.90	3	7,016	0.04%
2019/09/16	10	45.55	26	46.06	45.45	-16	7,356	-0.22%
2019/09/12	6	45.38	5	45.10	45.20	1	7,546	0.01%
2019/09/11	39	44.99	18	44.74	44.45	21	7,626	0.28%
2019/09/10	15	46.97	10	46.63	46.55	5	7,663	0.07%
2019/09/09	2	47.18	21	47.01	47.45	-19	7,696	-0.25%
2019/09/06	18	46.44	29	47.21	46.40	-11	7,652	-0.14%
2019/09/05	33	46.94	43	47.17	46.90	-10	7,579	-0.13%
2019/09/04	9	44.43	11	44.73	44.65	-2	7,246	-0.03%
2019/09/03	14	44.97	11	44.31	44.15	3	7,304	0.04%
2019/09/02	3	43.67	5	44.61	44.65	-2	7,324	-0.03%
2019/08/30	12	44.46	12	44.50	43.85	0	7,329	0.00%
2019/08/29	4	43.90	4	44.05	43.95	0	7,358	0.00%
2019/08/28	10	44.25	18	43.61	43.55	-8	7,402	-0.11%
2019/08/27	6	43.60	12	43.82	43.95	-6	7,480	-0.08%
2019/08/26	15	42.95	20	42.91	42.85	-5	7,664	-0.07%
2019/08/23	0	0.00	3	44.45	44.10	-3	7,698	-0.04%
2019/08/22	27	44.83	18	44.21	43.65	9	7,756	0.12%
2019/08/21	20	44.54	18	44.79	44.70	2	7,866	0.03%
2019/08/20	10	43.30	25	43.94	44.00	-15	7,865	-0.19%
2019/08/19	11	43.09	17	43.06	42.95	-6	7,868	-0.08%
2019/08/16	15	42.31	15	42.53	42.40	0	7,938	0.00%
2019/08/14	13	42.46	16	42.26	41.60	-3	8,171	-0.04%
2019/08/13	10	41.72	6	41.53	41.60	4	8,439	0.05%
2019/08/12	6	43.11	11	42.64	42.45	-5	8,650	-0.06%
2019/08/08	13	41.77	14	41.90	42.10	-1	8,804	-0.01%
2019/08/07	21	41.16	6	41.07	40.80	15	9,146	0.16%
2019/08/06	24	39.55	10	39.32	40.25	14	9,373	0.15%
2019/08/05	21	41.84	19	41.94	40.75	2	9,511	0.02%
2019/08/02	14	43.35	19	43.71	42.80	-5	9,501	-0.05%
2019/08/01	10	45.39	1	45.60	45.50	9	9,520	0.09%
2019/07/31	4	45.54	32	45.06	46.40	-28	9,604	-0.29%
2019/07/30	42	46.41	38	45.69	45.90	4	9,658	0.04%
2019/07/29	8	48.83	10	48.76	48.60	-2	9,590	-0.02%
2019/07/26	20	49.05	82	48.93	49.15	-62	9,597	-0.65%
2019/07/25	72	48.80	11	48.77	48.70	61	9,792	0.62%
2019/07/24	11	47.05	15	47.37	47.10	-4	9,714	-0.04%
2019/07/23	6	47.10	5	47.05	46.65	1	9,926	0.01%
2019/07/22	57	47.67	23	47.18	47.95	34	9,989	0.34%
2019/07/19	12	46.67	19	46.53	46.00	-7	9,961	-0.07%
2019/07/18	38	47.34	14	46.59	46.10	24	10,043	0.24%
2019/07/17	39	48.74	15	48.53	48.45	24	10,097	0.24%
2019/07/16	19	49.42	27.2	48.94	48.40	-8.2	10,083	-0.08%
2019/07/15	32	48.15	58	48.34	50.30	-26	10,169	-0.26%
2019/07/12	59	45.85	129	45.79	45.80	-70	10,249	-0.68%	大賣/
2019/07/11	129	45.11	29	44.77	45.15	100	10,490	0.95%	大買/
2019/07/10	3	43.15	3	43.35	43.35	0	10,518	0.00%
2019/07/09	8	43.16	0	0.00	42.95	8	10,867	0.07%
2019/07/08	4	44.51	6	44.13	44.15	-2	11,239	-0.02%
2019/07/05	28	44.91	31	45.05	44.70	-3	11,626	-0.03%
2019/07/04	16	44.82	17	44.52	44.40	-1	11,689	-0.01%
2019/07/03	13	44.61	13	44.53	44.35	0	11,692	0.00%
2019/07/02	16	44.70	17	44.53	44.50	-1	11,736	-0.01%
2019/07/01	16	45.18	15	45.03	44.85	1	11,777	0.01%
2019/06/28	18	44.06	16	44.00	44.05	2	11,683	0.02%
2019/06/27	16	44.23	17	44.07	43.80	-1	11,795	-0.01%
2019/06/26	13	43.52	19	43.57	43.80	-6	12,025	-0.05%
2019/06/25	28	44.37	21	44.39	43.60	7	12,042	0.06%
2019/06/24	18.1	43.88	27	43.84	43.85	-9	11,977	-0.07%
2019/06/21	30	45.46	24	45.02	44.20	6	11,959	0.05%
2019/06/20	16.2	42.46	34	42.97	44.70	-17.9	11,764	-0.15%
2019/06/19	15	40.91	19	40.54	41.20	-4	11,551	-0.03%
2019/06/18	19	39.63	5	39.93	39.45	14	11,472	0.12%
2019/06/17	23	40.88	2	41.08	40.45	21	11,408	0.18%
2019/06/14	31	43.03	1	41.95	41.70	30	11,385	0.26%
2019/06/13	7	42.85	10	42.87	42.50	-3	11,401	-0.03%
2019/06/12	10	42.61	41	42.90	42.50	-31	11,506	-0.27%
2019/06/11	7	42.69	2	42.25	42.20	5	11,842	0.04%
2019/06/10	9	42.21	15	42.80	43.50	-6	11,953	-0.05%
2019/06/06	21	42.05	10	41.41	41.35	11	12,041	0.09%
2019/06/05	17	43.61	16	42.97	42.40	1	12,111	0.01%
2019/06/04	9	43.16	13	42.63	42.40	-4	12,182	-0.03%
2019/06/03	3	42.45	3	43.00	43.50	0	12,301	0.00%
2019/05/31	17	42.20	35	42.55	42.80	-18	12,515	-0.14%
2019/05/30	10	40.65	10	40.94	40.85	0	12,530	0.00%
2019/05/29	7	39.85	2	40.25	40.10	5	12,587	0.04%
2019/05/28	19	41.34	11	41.43	41.15	8	12,585	0.06%
2019/05/27	11	39.93	10	39.83	39.80	1	12,481	0.01%
2019/05/24	5	41.58	10	41.22	40.60	-5	12,513	-0.04%
2019/05/23	6	40.98	4	40.75	41.05	2	12,541	0.02%
2019/05/22	8	42.21	5	42.33	41.95	3	12,597	0.02%
2019/05/21	5	41.92	9	42.43	43.20	-4	12,584	-0.03%
2019/05/20	32	42.57	13	42.54	41.25	19	12,428	0.15%
2019/05/17	37	46.65	39	45.92	44.00	-2	12,155	-0.02%
2019/05/16	19	49.74	17	49.31	47.60	2	11,976	0.02%
2019/05/15	40	50.81	66	50.44	49.85	-26	11,898	-0.22%
2019/05/14	28	50.80	38	51.17	52.40	-10	11,712	-0.09%
2019/05/13	27	48.47	13	48.60	49.05	14	11,985	0.12%
2019/05/10	22	52.11	27	52.03	51.40	-5	11,760	-0.04%
2019/05/09	33	52.26	12	52.01	52.40	21	11,801	0.18%
2019/05/08	38	53.93	30	54.52	53.90	8	11,664	0.07%
2019/05/07	4	53.08	44	53.84	54.30	-40	11,520	-0.35%
2019/05/06	54	52.87	9	53.10	52.20	45	11,380	0.40%
2019/05/03	15	55.15	25	55.22	54.70	-10	11,257	-0.09%
2019/05/02	21	57.07	7	56.86	55.70	14	11,136	0.13%
2019/04/30	6	53.02	16.1	54.08	56.80	-10.1	10,804	-0.09%
2019/04/29	23	53.64	13	52.72	52.00	10	10,578	0.09%
2019/04/26	8	52.39	8	53.18	54.00	0	10,292	0.00%
2019/04/25	8	55.20	8	55.11	54.00	0	10,127	0.00%
2019/04/24	6	54.60	26	55.18	55.50	-20	10,022	-0.20%
2019/04/23	30	55.14	14	54.54	54.00	16	9,892	0.16%
2019/04/22	9	56.90	13	56.96	57.70	-4	9,728	-0.04%
2019/04/19	17	58.26	21	57.90	58.00	-4	9,591	-0.04%
2019/04/18	7	56.73	11	56.23	56.10	-4	9,266	-0.04%
2019/04/17	11	55.35	25	53.74	52.70	-14	8,770	-0.16%
2019/04/16	10	53.47	9	53.68	54.10	1	8,323	0.01%
2019/04/15	21	51.16	21.3	51.18	51.50	-0.3	8,062	0.00%
2019/04/12	31	48.33	30	48.21	48.15	1	7,662	0.01%
2019/04/11	13	46.42	12	47.36	47.90	1	7,218	0.01%
2019/04/10	4	41.99	1	43.25	43.55	3	6,772	0.04%
2019/04/09	2	41.65	2	41.93	41.65	0	6,609	0.00%
2019/04/08	2	42.95	0	0.00	42.60	2	6,517	0.03%
2019/04/03	3	42.15	8	42.84	42.65	-5	6,400	-0.08%
2019/04/02	2	41.40	4	41.45	41.30	-2	6,276	-0.03%
2019/04/01	25	41.48	10	41.41	41.30	15	6,208	0.24%
2019/03/29	13	41.00	12	41.23	41.55	1	6,042	0.02%
2019/03/28	0	0.00	1	38.55	38.20	-1	5,735	-0.02%
2019/03/27	0	0.00	1	39.20	39.30	-1	5,656	-0.02%
2019/03/26	2	40.25	12.2	40.16	39.80	-10.2	5,579	-0.18%
2019/03/25	9.1	39.46	7	40.24	39.15	2.1	5,495	0.04%
2019/03/22	8.1	42.91	6	42.32	42.05	2.1	5,309	0.04%
2019/03/21	1	42.75	0	0.00	42.80	1	5,244	0.02%
2019/03/20	7	42.36	14.1	42.75	42.85	-7.1	5,184	-0.14%
2019/03/19	5	41.51	6	42.03	41.40	-1	5,081	-0.02%
2019/03/18	7.1	41.84	7	41.47	41.35	0.1	5,023	0.00%
2019/03/15	5	42.51	65	42.43	42.25	-60	4,934	-1.22%
2019/03/14	35	44.40	9	43.70	42.40	26	4,768	0.55%
2019/03/13	9	47.53	20	46.89	47.00	-11	4,369	-0.25%
2019/03/12	8	45.46	20	46.20	47.70	-12	4,164	-0.29%
2019/03/11	25	45.46	21	45.68	45.30	4	3,984	0.10%
2019/03/08	6	45.53	6.1	45.92	45.55	-0.1	3,863	0.00%
2019/03/07	8	44.16	12.3	44.05	45.30	-4.3	3,677	-0.12%
2019/03/06	11	44.33	22	44.88	44.25	-11	3,482	-0.32%
2019/03/05	10.3	43.11	3	43.72	43.10	7.3	3,144	0.23%
2019/03/04	4	48.01	2	48.00	47.00	2	2,885	0.07%
2019/02/27	0	0.00	2	46.10	46.80	-2	2,746	-0.07%
2019/02/26	10	44.05	0	0.00	45.00	10	2,631	0.38%
2019/02/25	15	46.53	14	45.91	46.00	1	2,486	0.04%
2019/02/22	9	43.25	2	44.05	43.35	7	2,327	0.30%
2019/02/21	4	40.10	26	41.76	43.35	-22	2,188	-1.01%
2019/02/20	6	38.91	12	39.11	39.45	-6	2,014	-0.30%
2019/02/19	22	38.49	78.5	38.41	38.10	-56.5	1,915	-2.95%
2019/02/18	1	37.35	3	37.77	37.70	-2	1,826	-0.11%
2019/02/15	2	37.48	2	37.45	37.25	0	1,766	0.00%
2019/02/14	88.5	37.28	10	36.65	38.00	78.5	1,693	4.63%
2019/02/13	9	36.97	10	37.13	37.00	-1	1,549	-0.06%
2019/02/12	12	35.70	36	35.43	36.55	-24	1,324	-1.81%
2019/01/30	0	0.00	11	30.30	30.45	-11	665	-1.65%
2019/01/29	2	27.30	4	27.43	27.70	-2	500	-0.40%
2019/01/28	5	27.12	0	0.00	27.10	5	487	1.03%
2019/01/23	0	0.00	5	26.60	26.45	-5	458	-1.09%
2019/01/18	0	0.00	1	26.55	27.00	-1	447	-0.22%
2019/01/17	0	0.00	2	27.15	26.80	-2	443	-0.45%
2019/01/16	1	26.95	0	0.00	27.00	1	428	0.23%
2019/01/15	0	0.00	1	27.50	27.00	-1	413	-0.24%
2019/01/14	6	25.98	1	27.15	27.15	5	374	1.33%
2019/01/11	0	0.00	2	26.30	25.95	-2	325	-0.61%
2019/01/08	4	24.85	0	0.00	24.60	4	289	1.38%
2019/01/03	0	0.00	6	23.85	23.85	-6	313	-1.92%
2018/12/05	0	0.00	2.2	23.71	23.90	-2.2	334	-0.65%
2018/12/04	0	0.00	10	23.95	24.00	-10	348	-2.87%
2018/12/03	10	24.20	0	0.00	24.10	10	350	2.86%
2018/11/26	0	0.00	1	22.85	22.85	-1	339	-0.29%
2018/11/16	0	0.00	6	23.30	23.25	-6	344	-1.74%
2018/11/15	5	23.60	1	23.30	23.35	4	343	1.17%
2018/11/14	2	23.75	1	23.40	23.50	1	342	0.29%
2018/11/13	0	0.00	1	22.40	22.80	-1	340	-0.29%
2018/11/05	1	21.75	0	0.00	21.65	1	373	0.27%
2018/10/23	1	21.45	0	0.00	21.10	1	424	0.24%
2018/10/22	0	0.00	1	21.25	21.30	-1	424	-0.24%
2018/10/11	1	20.40	5	20.65	20.40	-4	455	-0.88%
2018/10/08	2	22.95	0	0.00	22.85	2	425	0.47%
2018/09/26	5	23.85	0	0.00	23.80	5	462	1.08%
2018/09/21	5	24.05	0	0.00	24.20	5	475	1.05%
2018/09/20	5	24.25	0	0.00	24.25	5	479	1.04%
2018/09/13	4	23.80	12	23.84	23.85	-8	508	-1.57%
2018/09/11	0	0.00	2	23.40	23.45	-2	529	-0.38%
2018/09/10	9	23.80	0	0.00	23.60	9	531	1.69%
2018/09/05	0	0.00	2	26.20	25.85	-2	651	-0.31%
2018/09/04	0	0.00	1	26.30	26.00	-1	678	-0.15%
2018/09/03	1	25.75	2	25.80	25.75	-1	704	-0.14%
2018/08/29	0	0.00	1	25.75	25.65	-1	902	-0.11%
2018/08/20	2	25.00	0	0.00	24.80	2	1,134	0.18%
2018/08/17	1	25.45	0	0.00	25.40	1	1,134	0.09%
2018/08/14	1	25.50	2	25.60	25.85	-1	1,140	-0.09%
2018/08/09	0	0.00	7	26.71	26.85	-7	1,133	-0.62%
2018/08/08	6	27.30	0	0.00	27.05	6	1,131	0.53%
2018/08/07	0	0.00	2	27.60	27.35	-2	1,132	-0.18%
2018/08/02	1	26.60	0	0.00	26.50	1	1,137	0.09%
2018/07/31	2	26.20	1	26.00	26.30	1	1,121	0.09%
2018/07/27	2	26.25	0	0.00	26.25	2	1,136	0.18%
2018/07/25	1	27.15	10	27.10	27.15	-9	1,126	-0.80%
2018/07/24	3	27.07	1	26.85	27.30	2	1,112	0.18%
2018/07/20	0	0.00	1	27.00	27.00	-1	1,125	-0.09%
2018/07/19	1	27.25	0	0.00	27.10	1	1,128	0.09%
2018/07/18	3	27.48	0	0.00	27.25	3	1,137	0.26%
2018/07/16	1	27.25	0	0.00	27.20	1	1,153	0.09%
2018/07/12	1	27.05	0	0.00	27.05	1	1,161	0.09%
2018/07/11	3	27.00	0	0.00	26.90	3	1,165	0.26%
2018/07/04	0	0.00	10	27.25	27.20	-10	1,257	-0.80%
2018/06/29	1	28.35	0	0.00	28.20	1	1,333	0.07%
2018/06/20	7	28.95	0	0.00	28.75	7	1,558	0.45%
2018/06/19	0	0.00	1	29.50	29.40	-1	1,557	-0.06%
2018/06/15	0	0.00	40	30.65	30.00	-40	1,566	-2.55%
2018/06/14	0	0.00	44	30.65	30.60	-44	1,566	-2.81%
2018/06/13	85	31.86	0	0.00	31.05	85	1,555	5.46%
2018/06/12	6	30.54	0	0.00	30.75	6	1,481	0.40%
2018/06/08	0	0.00	1	31.90	31.20	-1	1,481	-0.07%
2018/06/07	6	31.78	2	31.45	31.65	4	1,478	0.27%
2018/06/06	10	31.95	35	31.36	32.20	-25	1,449	-1.72%
2018/06/05	26	30.38	4	30.29	30.70	22	1,328	1.66%
2018/06/01	3	28.95	7	28.76	28.60	-4	1,237	-0.32%
2018/05/30	4	27.90	0	0.00	28.05	4	1,222	0.33%
2018/05/29	3	28.55	0	0.00	28.50	3	1,220	0.25%
2018/05/28	6	28.16	0	0.00	28.90	6	1,200	0.50%
2018/05/22	0	0.00	3	27.55	27.45	-3	1,181	-0.25%
2018/05/21	0	0.00	1	27.30	27.25	-1	1,190	-0.08%
2018/05/18	3	27.20	0	0.00	27.20	3	1,203	0.25%
2018/05/17	0	0.00	3	27.70	27.70	-3	1,216	-0.25%
2018/05/14	0	0.00	4	27.70	28.10	-4	1,304	-0.31%
2018/05/11	4	27.45	3	27.50	27.20	1	1,296	0.08%
2018/05/10	0	0.00	1	28.00	27.85	-1	1,288	-0.08%
2018/05/09	0	0.00	1	27.80	27.85	-1	1,295	-0.08%
2018/05/08	1	28.00	0	0.00	27.70	1	1,303	0.08%
2018/05/07	0	0.00	2	27.50	28.05	-2	1,310	-0.15%
2018/05/04	0	0.00	1	27.00	27.05	-1	1,313	-0.08%
2018/05/03	0	0.00	1	27.00	26.75	-1	1,376	-0.07%
2018/04/25	0	0.00	1	27.10	27.25	-1	1,412	-0.07%
2018/04/20	0	0.00	6	28.55	28.35	-6	1,433	-0.42%
2018/04/18	6	27.85	2	27.80	27.85	4	1,436	0.28%
2018/04/17	1	27.65	0	0.00	27.70	1	1,442	0.07%
2018/04/16	4	27.90	0	0.00	27.80	4	1,454	0.28%
2018/04/11	1	28.90	0	0.00	28.75	1	1,645	0.06%
2018/04/10	6	29.50	9	29.56	29.00	-3	1,670	-0.18%
2018/04/09	0	28.30	0	0.00	28.40	0	1,620	0.00%
2018/04/03	2	28.70	2	28.83	28.95	0	1,598	0.00%
2018/04/02	1	28.40	10	28.05	27.90	-9	1,555	-0.58%
2018/03/30	4	28.83	3	28.43	28.15	1	1,548	0.06%
2018/03/29	13	27.93	21	27.84	28.10	-8	1,491	-0.54%
2018/03/28	4	26.50	10	26.50	26.85	-6	1,415	-0.42%
2018/03/27	0	0.00	2	26.65	26.70	-2	1,423	-0.14%
2018/03/26	13	27.08	7	26.77	26.75	6	1,456	0.41%
2018/03/21	7	26.69	0	0.00	26.50	7	1,400	0.50%
2018/03/20	0	0.00	2	26.90	26.70	-2	1,384	-0.14%
2018/03/19	0	0.00	1	27.20	27.20	-1	1,375	-0.07%
2018/03/16	4	27.79	0	0.00	27.50	4	1,372	0.29%
2018/03/15	2	27.80	0	0.00	27.95	2	1,370	0.15%
2018/03/14	0	0.00	1	27.60	27.30	-1	1,359	-0.07%
2018/03/13	3	27.45	0	0.00	27.40	3	1,368	0.22%
2018/03/09	1	27.10	0	0.00	27.10	1	1,379	0.07%
2018/03/07	3	27.18	0	0.00	27.05	3	1,429	0.21%
2018/03/05	0	0.00	0	27.80	27.25	0	1,528	0.00%
2018/02/22	7	28.20	0	0.00	28.10	7	1,899	0.37%
2018/02/21	1	26.85	0	0.00	27.20	1	1,913	0.05%
2018/02/12	2	25.83	1	26.05	26.30	1	1,937	0.05%
2018/02/09	9	25.63	22	26.21	26.70	-13	1,944	-0.67%
2018/02/08	15	27.61	0	0.00	27.55	15	1,960	0.77%
2018/02/06	16	28.04	5	28.95	28.25	11	2,017	0.55%
2018/02/05	0	0.00	2	30.80	30.95	-2	1,987	-0.10%
2018/02/02	1	31.75	0	0.00	31.45	1	2,000	0.05%
2018/02/01	0	0.00	0	31.70	31.65	0	2,031	0.00%
2018/01/26	4	32.70	3	32.75	33.10	1	2,016	0.05%
2018/01/19	3	31.50	7.1	31.56	31.30	-4.1	1,992	-0.20%
2018/01/18	3	31.38	0	0.00	31.35	3	2,014	0.15%
2018/01/16	1	32.00	0	0.00	31.85	1	2,057	0.05%
2018/01/15	1	32.05	0	0.00	32.00	1	2,069	0.05%
2018/01/11	65	31.92	2	31.85	31.85	63	2,074	3.04%
2018/01/10	0	0.00	3	32.97	32.20	-3	2,081	-0.14%
2018/01/09	0	0.00	6	32.80	32.85	-6	2,076	-0.29%
2018/01/08	120	34.36	142	34.55	33.50	-22	2,066	-1.06%	大買/大賣/
2018/01/05	5	33.25	41	33.85	34.05	-36	1,939	-1.86%
2018/01/04	2	33.30	0	0.00	33.55	2	1,890	0.11%
2018/01/03	1	31.95	0	0.00	31.90	1	1,884	0.05%