廣明 (6188)-凱基-站前券商分點個股進出

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
95.3
漲跌
▲3.9
漲幅
+4.27%
成交量
9,948張
產業
上櫃電腦及週邊類股
602人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣明 (6188)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/05/14	24	94.74	34.2	94.36	95.30	-10.2	9,394	-0.11%
2024/05/13	7	92.41	11	92.55	91.40	-4	9,266	-0.04%
2024/05/10	12	93.22	11	94.77	93.70	1	9,291	0.01%
2024/05/09	14	95.04	17.2	95.58	94.80	-3.1	9,235	-0.03%
2024/05/08	35	95.46	81.2	95.96	96.50	-46.2	9,140	-0.51%
2024/05/07	34	92.98	47.2	92.79	93.30	-13.2	8,791	-0.15%
2024/05/06	11	89.55	7	90.50	88.70	4	8,462	0.05%
2024/05/03	7	88.43	0	0.00	88.10	7	8,431	0.08%
2024/05/02	5.1	89.12	4	89.40	89.00	1.1	8,400	0.01%
2024/04/30	20	90.38	13	90.19	90.10	7	8,370	0.08%
2024/04/29	37	91.21	15.1	91.87	91.50	21.9	8,346	0.26%
2024/04/26	39.4	93.88	43.1	94.06	92.00	-3.7	8,363	-0.04%
2024/04/25	25.1	91.46	15.1	91.54	90.20	10	8,176	0.12%
2024/04/24	22	90.36	26.4	91.09	92.10	-4.4	7,934	-0.06%
2024/04/23	20	84.04	9.2	84.29	83.80	10.8	7,694	0.14%
2024/04/22	24.1	83.09	15	83.92	81.60	9.1	7,640	0.12%
2024/04/19	13.2	85.99	40.5	85.01	85.80	-27.3	7,582	-0.36%
2024/04/18	8.3	88.01	12	87.85	87.70	-3.7	7,524	-0.05%
2024/04/17	52	88.75	24	88.59	88.90	28	7,504	0.37%
2024/04/16	75.3	87.40	82.2	87.25	86.80	-6.8	7,438	-0.09%
2024/04/15	65.3	93.18	44	92.54	91.20	21.3	7,347	0.29%
2024/04/12	37.1	98.86	21.3	100.02	97.60	15.8	7,182	0.22%
2024/04/11	30.2	97.29	41	97.78	97.70	-10.8	6,999	-0.15%
2024/04/10	14.2	98.02	12.1	97.37	96.80	2.1	6,918	0.03%
2024/04/09	110.7	102.89	78	101.77	98.90	32.7	6,777	0.48%	大買/
2024/04/08	18	102.93	45.3	102.57	104.50	-27.3	6,255	-0.44%
2024/04/03	4	95.83	6	96.07	95.40	-2	5,983	-0.03%
2024/04/02	33	98.85	22	99.47	98.40	11	6,075	0.18%
2024/04/01	85	101.18	72	101.86	98.40	13	5,945	0.22%
2024/03/29	14	98.09	10.1	99.06	97.10	3.9	5,736	0.07%
2024/03/28	18	98.24	5	99.40	97.90	13	5,592	0.23%
2024/03/27	22	99.57	11.3	99.52	98.80	10.7	5,460	0.20%
2024/03/26	42.1	99.69	50.2	100.37	98.20	-8.1	5,226	-0.16%
2024/03/25	50.2	105.95	86.1	105.80	101.00	-36	4,925	-0.73%
2024/03/22	371.5	104.69	396.4	105.01	104.00	-24.9	4,324	-0.58%	大買/大賣/
2024/03/21	158.7	102.44	181.5	101.99	102.50	-22.7	3,903	-0.58%	大買/大賣/
2024/03/20	12.1	96.01	78.8	96.84	97.00	-66.7	2,840	-2.35%
2024/03/19	5.1	84.46	30.2	85.82	88.20	-25.1	2,761	-0.91%
2024/03/18	0	0.00	7	79.91	80.20	-7	2,526	-0.28%
2024/03/15	6.1	78.75	14	79.20	79.10	-7.9	2,535	-0.31%
2024/03/14	12.1	78.58	8	79.26	78.80	4.1	2,526	0.16%
2024/03/13	4	79.23	29.5	79.26	79.50	-25.5	2,530	-1.01%
2024/03/12	0.1	79.20	19	79.41	79.60	-18.9	2,548	-0.74%
2024/03/11	4	78.25	3	78.90	78.30	1	2,610	0.04%
2024/03/08	32	78.29	10	79.75	78.00	22	2,601	0.85%
2024/03/07	34	80.13	1	80.00	79.60	33	2,562	1.29%
2024/03/06	5	80.80	47	82.03	82.20	-42	2,505	-1.68%
2024/03/05	35	81.02	71	81.40	81.60	-36	2,458	-1.46%
2024/03/04	0	0.00	3	79.20	78.20	-3	2,331	-0.13%
2024/03/01	0	0.00	6	77.97	78.10	-6	2,317	-0.26%
2024/02/29	5	76.70	7	76.70	77.40	-2	2,320	-0.09%
2024/02/27	5	77.02	4	76.70	76.60	1	2,315	0.04%
2024/02/26	7	77.74	13.1	77.83	77.80	-6.1	2,294	-0.27%
2024/02/23	16	79.18	11	80.15	78.50	5	2,283	0.22%
2024/02/22	11	78.97	5	79.76	78.80	6	2,279	0.26%
2024/02/21	3.1	79.00	1	79.20	78.80	2.1	2,299	0.09%
2024/02/20	4.2	79.40	14	79.40	79.70	-9.8	2,304	-0.43%
2024/02/19	22.3	80.60	29	81.47	80.50	-6.7	2,312	-0.29%
2024/02/16	9.3	78.14	3	78.53	78.70	6.3	2,299	0.27%
2024/02/15	13.3	79.31	6.1	80.62	79.10	7.2	2,281	0.32%
2024/02/05	10	80.34	0	0.00	80.20	10	2,262	0.44%
2024/02/02	30.1	80.74	11	81.46	81.10	19	2,253	0.84%
2024/02/01	2.2	79.01	1.8	79.12	78.90	0.4	2,225	0.02%
2024/01/31	7	79.57	3	79.83	79.90	4	2,343	0.17%
2024/01/30	7.1	80.72	14	80.91	81.00	-6.9	2,358	-0.29%
2024/01/29	3	78.87	0	0.00	79.10	3	2,364	0.13%
2024/01/26	2	79.15	0	0.00	79.10	2	2,361	0.08%
2024/01/25	2	80.45	1	80.00	80.00	1	2,373	0.04%
2024/01/24	5	80.74	1.1	81.61	80.50	3.9	2,373	0.17%
2024/01/23	9.2	81.13	6	81.20	81.20	3.2	2,398	0.13%
2024/01/22	24	82.92	17	83.89	82.40	7	2,381	0.29%
2024/01/19	41.2	81.86	28	81.58	81.60	13.2	2,288	0.58%
2024/01/18	0	0.00	3	77.20	78.40	-3	2,198	-0.14%
2024/01/17	2	78.70	5.4	78.92	78.80	-3.4	2,203	-0.16%
2024/01/16	0.1	78.71	2	78.55	78.80	-1.9	2,214	-0.08%
2024/01/15	1	78.60	1	79.10	79.10	0	2,229	0.00%
2024/01/12	2	78.80	13	78.74	78.60	-11	2,256	-0.49%
2024/01/11	0	0.00	5	78.46	78.80	-5	2,273	-0.22%
2024/01/10	3.2	76.49	1	76.30	76.50	2.2	2,322	0.09%
2024/01/09	9	77.09	0	0.00	76.80	9	2,355	0.38%
2024/01/08	2	78.80	0	0.00	78.20	2	2,390	0.08%
2024/01/05	0	0.00	1	79.70	79.00	-1	2,437	-0.04%
2024/01/04	1	78.70	0.1	78.80	78.50	0.9	2,455	0.04%
2024/01/03	2	79.85	0	0.00	79.50	2	2,493	0.08%
2024/01/02	18	80.36	0	0.00	80.30	18	2,509	0.72%
2023/12/29	26	82.36	2	84.15	82.00	24	2,511	0.96%
2023/12/28	145.1	82.76	159	82.80	83.10	-14	2,484	-0.56%	大買/大賣/
2023/12/27	2	78.60	2	79.10	79.00	0	2,387	0.00%
2023/12/26	2	78.70	0	0.00	78.70	2	2,571	0.08%
2023/12/25	10	79.20	1	79.50	79.10	9	2,645	0.34%
2023/12/22	6	79.00	1.1	79.39	78.90	4.9	2,657	0.19%
2023/12/21	0.1	79.10	3	79.80	79.80	-3	2,689	-0.11%
2023/12/20	1.1	78.58	14	79.71	80.00	-12.9	2,715	-0.48%
2023/12/19	20	79.38	23.1	78.13	78.00	-3.1	2,723	-0.11%
2023/12/18	11	78.90	16	78.87	78.90	-5	2,750	-0.18%
2023/12/15	7	79.11	0	0.00	78.30	7	2,807	0.25%
2023/12/14	14.1	79.58	11	79.81	79.80	3.1	2,836	0.11%
2023/12/13	0	0.00	2	77.70	77.80	-2	2,831	-0.07%
2023/12/12	7.1	76.81	3.1	76.38	76.20	4.1	2,856	0.14%
2023/12/11	7	78.43	0	0.00	78.20	7	2,886	0.24%
2023/12/08	3	79.73	2	80.20	79.00	1	2,932	0.03%
2023/12/07	8	79.33	5	79.40	78.70	3	3,005	0.10%
2023/12/06	20	80.93	16.1	80.83	80.60	4	3,097	0.13%
2023/12/05	3	77.37	5	77.50	78.50	-2	3,181	-0.06%
2023/12/04	0.1	79.60	2	79.95	78.40	-1.9	3,261	-0.06%
2023/12/01	0	0.00	1	79.20	78.80	-1	3,328	-0.03%
2023/11/30	0	0.00	13	78.81	79.00	-13	3,384	-0.38%
2023/11/28	4	76.63	3	76.67	76.40	1	3,490	0.03%
2023/11/27	4.1	76.30	6	76.33	76.20	-2	3,687	-0.05%
2023/11/24	2.1	77.36	1	77.60	77.40	1.1	3,763	0.03%
2023/11/23	2	77.80	3	78.50	77.60	-1	3,875	-0.03%
2023/11/22	2	78.05	1	78.60	78.60	1	3,984	0.03%
2023/11/21	3	79.33	0	0.00	79.00	3	4,124	0.07%
2023/11/20	17	78.98	8.2	78.90	79.50	8.8	4,334	0.20%
2023/11/17	3	77.53	0	0.00	77.80	3	4,410	0.07%
2023/11/16	16	77.48	2	76.30	77.50	14	4,603	0.30%
2023/11/15	2	77.20	2	77.20	77.40	0	4,700	0.00%
2023/11/14	2.1	75.80	2	76.10	76.10	0.1	4,957	0.00%
2023/11/13	2	74.45	5	75.08	75.50	-3	5,327	-0.06%
2023/11/10	2	74.40	1	74.70	74.20	1	5,581	0.02%
2023/11/09	6	75.67	1	75.80	75.80	5	5,833	0.09%
2023/11/08	5	76.90	12.1	77.01	76.70	-7.1	6,228	-0.11%
2023/11/07	9	73.66	8	73.29	73.10	1	6,402	0.02%
2023/11/06	3	73.57	4	73.35	74.00	-1	6,719	-0.01%
2023/11/03	1	72.10	1	71.80	71.50	0	6,925	0.00%
2023/11/02	2.5	71.42	1.1	71.23	71.20	1.4	7,484	0.02%
2023/11/01	3	68.63	3	68.90	68.80	0	7,940	0.00%
2023/10/31	3	70.70	2	68.50	68.30	1	8,285	0.01%
2023/10/30	1	70.80	1	70.90	71.00	0	8,849	0.00%
2023/10/27	2	71.70	2	72.20	71.60	0	9,276	0.00%
2023/10/26	2	72.50	0	0.00	72.10	2	9,812	0.02%
2023/10/25	1	73.70	1	74.50	74.40	0	10,192	0.00%
2023/10/24	2	72.15	2	72.95	73.50	0	10,865	0.00%
2023/10/23	0	0.00	3	71.87	71.40	-3	11,665	-0.03%
2023/10/19	4	72.83	8.2	72.34	73.20	-4.2	13,301	-0.03%
2023/10/18	1.2	72.72	10	73.48	72.30	-8.8	13,747	-0.06%
2023/10/17	11.2	76.97	4	77.43	75.50	7.2	13,995	0.05%
2023/10/16	5	77.08	5	76.94	77.00	0	14,446	0.00%
2023/10/13	5.2	79.43	0	79.80	78.60	5.2	15,300	0.03%
2023/10/12	4	80.50	6	81.23	80.80	-2	15,593	-0.01%
2023/10/11	7.3	82.08	27	81.73	80.40	-19.7	16,135	-0.12%
2023/10/06	2	84.20	2	84.80	83.40	0	16,790	0.00%
2023/10/05	1	83.80	5	84.60	83.70	-4	17,274	-0.02%
2023/10/04	7.2	84.08	0	0.00	84.10	7.2	17,509	0.04%
2023/10/03	18.1	86.60	18	86.62	86.00	0.1	17,576	0.00%
2023/10/02	23	88.05	81.3	87.81	88.10	-58.3	17,706	-0.33%
2023/09/28	12	83.35	11	83.91	83.10	1	17,717	0.01%
2023/09/27	1	81.40	0	0.00	82.20	1	17,875	0.01%
2023/09/26	7.1	83.07	5	84.14	81.80	2.1	18,378	0.01%
2023/09/25	0	82.50	0	0.00	83.00	0	18,780	0.00%
2023/09/22	5	79.52	8	81.00	81.90	-3	19,050	-0.02%
2023/09/21	3	79.77	3	80.90	80.10	0	19,115	0.00%
2023/09/20	8.1	82.26	9	83.03	81.80	-0.9	19,381	0.00%
2023/09/19	8.1	81.85	14.4	81.56	81.40	-6.4	19,879	-0.03%
2023/09/18	5.5	82.71	5	82.54	82.40	0.5	20,145	0.00%
2023/09/15	2	84.46	2	84.90	84.90	0	20,188	0.00%
2023/09/14	7.4	85.01	9	85.41	84.90	-1.6	20,204	-0.01%
2023/09/13	3.8	84.14	4	85.03	83.70	-0.2	20,200	0.00%
2023/09/12	5	85.36	6	85.78	85.00	-1	20,271	0.00%
2023/09/11	28.2	85.47	16.5	84.28	84.20	11.7	20,356	0.06%
2023/09/08	47.2	88.38	41	87.95	87.70	6.2	20,321	0.03%
2023/09/07	21.2	90.92	57	90.31	90.10	-35.9	20,259	-0.18%
2023/09/06	7.3	91.29	3	91.43	91.20	4.3	20,282	0.02%
2023/09/05	37.1	92.26	25	92.18	91.80	12.1	20,369	0.06%
2023/09/04	15.2	94.32	16	93.30	93.10	-0.9	20,553	0.00%
2023/09/01	25.7	96.58	15	94.55	94.50	10.7	20,677	0.05%
2023/08/31	3	92.80	13	96.35	98.20	-10	20,691	-0.05%
2023/08/30	6.3	95.50	7	94.99	93.80	-0.8	20,605	0.00%
2023/08/29	16.7	95.06	45	94.10	95.30	-28.3	20,782	-0.14%
2023/08/28	30.2	96.09	18.3	96.65	95.30	12	21,316	0.06%
2023/08/25	24.4	99.31	10	99.04	98.80	14.4	21,483	0.07%
2023/08/24	58.1	102.71	54.1	106.96	101.50	4	21,824	0.02%
2023/08/23	8	103.31	28	104.46	104.00	-20	21,785	-0.09%
2023/08/22	72	105.40	108.1	106.24	104.00	-36.1	21,705	-0.17%	大賣/
2023/08/21	7	103.29	11.1	104.04	105.00	-4.1	21,539	-0.02%
2023/08/18	75.2	104.66	39	103.78	103.00	36.2	21,420	0.17%
2023/08/17	94	107.48	51.2	106.76	109.50	42.8	21,153	0.20%
2023/08/16	45	102.76	112.1	103.27	106.50	-67.1	20,815	-0.32%	大賣/
2023/08/15	285	102.51	269	103.20	102.00	16	20,556	0.08%	大買/大賣/
2023/08/14	160.1	101.11	187	100.83	99.90	-27	20,299	-0.13%	大買/大賣/
2023/08/11	94	101.36	57.1	100.03	99.10	37	19,881	0.19%
2023/08/10	64.1	99.67	45	100.27	97.50	19.1	19,595	0.10%
2023/08/09	55	106.37	63	106.01	104.50	-8	19,261	-0.04%
2023/08/08	230.1	108.87	301	111.47	109.50	-71	19,042	-0.37%	大買/大賣/
2023/08/07	149	109.18	59.3	109.34	112.50	89.8	18,504	0.49%	大買/
2023/08/04	71	100.26	59	102.09	102.50	12	18,029	0.07%
2023/08/02	139.3	100.00	142	102.13	99.70	-2.7	17,690	-0.02%	大買/大賣/
2023/08/01	36.2	102.19	19.5	102.45	102.50	16.7	17,099	0.10%
2023/07/31	177.8	114.34	105	117.26	107.50	72.8	16,670	0.44%	大買/大賣/
2023/07/28	56	116.08	31.1	116.44	119.00	25	16,120	0.15%
2023/07/27	326	118.94	271.1	121.95	115.00	54.9	15,729	0.35%	大買/大賣/
2023/07/26	203.1	118.28	196	116.94	117.50	7.1	15,062	0.05%	大買/大賣/
2023/07/25	50.4	119.12	71.1	117.81	121.50	-20.7	14,243	-0.15%
2023/07/24	117	109.24	174.6	109.03	110.50	-57.6	13,443	-0.43%	大買/大賣/
2023/07/21	65	96.03	66.3	98.22	100.50	-1.3	12,590	-0.01%
2023/07/20	119	95.39	55	94.34	95.00	64	12,146	0.53%	大買/
2023/07/19	63	97.10	75	96.73	93.40	-12	11,865	-0.10%
2023/07/18	100.1	102.89	247.6	101.44	98.80	-147.5	11,506	-1.28%	大賣/鉅額交易
2023/07/17	15	100.16	41	99.70	103.50	-26	10,634	-0.24%
2023/07/14	191	92.52	83.5	91.37	94.20	107.5	10,327	1.04%	大買/鉅額交易
2023/07/13	201.1	90.81	140	88.39	85.70	61.1	9,791	0.62%	大買/大賣/
2023/07/12	47	84.15	95.1	83.97	84.50	-48.1	9,092	-0.53%
2023/07/11	84	81.66	84.1	81.66	81.20	-0.1	8,627	0.00%
2023/07/10	4.3	78.53	8	78.33	78.10	-3.7	8,402	-0.04%
2023/07/07	46.2	79.67	47	79.30	79.00	-0.8	8,428	-0.01%
2023/07/06	34	80.49	47.1	80.38	81.10	-13.1	8,249	-0.16%
2023/07/05	46	81.12	40	81.93	80.60	6	8,067	0.07%
2023/07/04	218	82.07	172.3	81.24	83.50	45.8	7,834	0.58%	大買/大賣/
2023/07/03	64	79.66	58	78.66	79.40	6	7,335	0.08%
2023/06/30	36	74.03	89	74.20	74.20	-53	6,909	-0.77%
2023/06/29	19.2	70.16	6	70.55	71.30	13.2	6,632	0.20%
2023/06/28	49	71.75	32	72.80	70.60	17	6,543	0.26%
2023/06/27	120.7	72.76	71	73.95	70.00	49.7	6,297	0.79%	大買/
2023/06/26	21	72.78	38	73.02	77.30	-17	5,795	-0.29%
2023/06/21	15	70.30	16	70.04	70.30	-1	5,549	-0.02%
2023/06/20	3	67.73	1	67.70	67.60	2	5,525	0.04%
2023/06/19	30	69.33	5	69.24	68.70	25	5,554	0.45%
2023/06/16	101	70.12	110	70.15	70.20	-9	5,611	-0.16%	大買/大賣/
2023/06/15	51	70.90	28	71.00	70.60	23	5,533	0.42%
2023/06/14	21	69.85	12	69.03	68.80	9	5,405	0.17%
2023/06/13	18	68.99	44	68.50	68.40	-26	5,364	-0.48%
2023/06/12	66.1	67.63	84	68.04	67.60	-17.9	5,308	-0.34%
2023/06/09	47	68.05	21.1	66.78	67.60	25.9	5,233	0.49%
2023/06/08	25	67.19	5	66.54	65.40	20	5,131	0.39%
2023/06/07	17	72.04	33	72.05	72.70	-16	4,958	-0.32%
2023/06/06	22	71.34	17	70.63	70.70	5	4,808	0.10%
2023/06/05	4	72.18	14	72.61	71.20	-10	4,753	-0.21%
2023/06/02	63	71.74	56	71.49	71.70	7	4,701	0.15%
2023/06/01	191	71.32	146	70.90	71.60	45	4,505	1.00%	大買/大賣/
2023/05/31	15	66.66	369	69.58	70.00	-354	3,946	-8.97%	大賣/鉅額交易
2023/05/30	163	63.61	106	63.02	63.70	57	3,706	1.54%	大買/大賣/
2023/05/29	5	60.80	207	61.61	62.40	-202	3,288	-6.14%	大賣/鉅額交易
2023/05/26	8	57.73	12	57.58	56.80	-4	3,137	-0.13%
2023/05/25	0	0.00	6	57.50	57.10	-6	3,166	-0.19%
2023/05/24	1	55.40	0	0.00	56.10	1	3,175	0.03%
2023/05/23	2	55.90	0	0.00	55.80	2	3,188	0.06%
2023/05/22	0	0.00	24	56.04	56.80	-24	3,170	-0.76%
2023/05/19	5	55.10	4	54.93	55.00	1	3,120	0.03%
2023/05/18	5	54.78	11	54.67	54.70	-6	3,136	-0.19%
2023/05/17	3	54.67	0	0.00	54.70	3	3,181	0.09%
2023/05/16	0	0.00	1	54.10	54.40	-1	3,195	-0.03%
2023/05/15	1.1	52.85	1	54.00	53.70	0.1	3,218	0.00%
2023/05/12	1	53.10	0	0.00	53.10	1	3,265	0.03%
2023/05/11	2	52.20	1	52.00	51.50	1	3,284	0.03%
2023/05/09	8	54.20	1	54.50	53.00	7	3,348	0.21%
2023/05/08	1	54.40	0	0.00	54.30	1	3,422	0.03%
2023/05/04	1	54.20	0	0.00	54.20	1	3,458	0.03%
2023/05/02	1	55.10	3	55.20	55.00	-2	3,518	-0.06%
2023/04/28	2	53.85	0	0.00	53.80	2	3,523	0.06%
2023/04/27	1	53.60	0	0.00	53.50	1	3,525	0.03%
2023/04/26	7	53.00	0	0.00	53.40	7	3,536	0.20%
2023/04/25	38	54.49	3	53.93	53.80	35	3,546	0.99%
2023/04/24	0	0.00	2	54.50	54.60	-2	3,568	-0.06%
2023/04/21	5	53.74	0	0.00	52.80	5	3,566	0.14%
2023/04/20	2	57.50	0	0.00	57.20	2	3,431	0.06%
2023/04/19	0	0.00	11	59.09	59.00	-11	3,396	-0.32%
2023/04/18	5	58.50	7	58.50	58.30	-2	3,353	-0.06%
2023/04/17	1	57.60	5	57.22	57.60	-4	3,326	-0.12%
2023/04/14	8	58.21	6	57.63	57.40	2	3,303	0.06%
2023/04/13	8	58.55	12	58.63	58.90	-4	3,246	-0.12%
2023/04/12	23	59.79	21	59.23	59.30	2	3,205	0.06%
2023/04/11	10	56.90	4	57.80	58.00	6	3,061	0.20%
2023/04/10	6	57.18	7	57.40	57.00	-1	3,035	-0.03%
2023/04/07	5	57.60	11	57.66	57.40	-6	3,019	-0.20%
2023/04/06	5	57.00	6	57.23	57.40	-1	3,004	-0.03%
2023/03/31	0	0.00	1	58.20	57.90	-1	2,974	-0.03%
2023/03/30	5	57.62	0	0.00	57.70	5	2,953	0.17%
2023/03/29	10	58.20	10.5	57.43	57.40	-0.5	2,922	-0.02%
2023/03/28	18	57.08	18	57.40	57.40	0	2,912	0.00%
2023/03/27	18.5	58.92	0	0.00	58.20	18.5	2,845	0.65%
2023/03/24	1	58.90	20	58.04	58.90	-19	2,787	-0.68%
2023/03/23	26	57.22	16	57.93	57.20	10	2,719	0.37%
2023/03/22	0	0.00	8	56.63	57.60	-8	2,662	-0.30%
2023/03/21	68	55.54	50	55.44	55.70	18	2,579	0.70%
2023/03/20	3	53.90	7	53.81	54.20	-4	2,461	-0.16%
2023/03/17	2	52.10	6.1	52.89	53.30	-4.1	2,413	-0.17%
2023/03/16	4	51.75	1	52.10	52.00	3	2,357	0.13%
2023/03/15	13	52.96	14.2	52.78	52.00	-1.2	2,298	-0.05%
2023/03/14	197	52.95	1	53.00	53.00	196	2,265	8.65%	大買/鉅額交易
2023/03/13	10	51.77	41	52.72	53.30	-31	2,237	-1.39%
2023/03/10	63	52.56	386	52.28	52.70	-323	2,168	-14.89%	大賣/鉅額交易
2023/03/09	3.1	54.38	3	54.50	53.90	0.1	2,101	0.00%
2023/03/08	11.1	54.38	8	53.49	53.50	3.1	2,067	0.15%
2023/03/07	28	53.29	31.1	52.71	53.50	-3.1	2,023	-0.15%
2023/03/06	9	53.46	7	52.96	53.90	2	1,952	0.10%
2023/03/03	10	52.05	20	52.53	52.50	-10	1,877	-0.53%
2023/03/02	15	50.75	19	50.59	51.20	-4	1,785	-0.22%
2023/03/01	5	50.56	9	49.73	50.60	-4	1,728	-0.23%
2023/02/24	17	48.92	15	48.98	48.85	2	1,640	0.12%
2023/02/23	17	49.65	4	49.98	50.00	13	1,577	0.82%
2023/02/22	6	48.41	16	49.43	49.50	-10	1,512	-0.66%
2023/02/21	0	0.00	17	48.49	48.60	-17	1,458	-1.17%
2023/02/20	1.1	48.11	9	48.12	48.05	-7.9	1,440	-0.55%
2023/02/17	5	47.60	3	47.53	47.75	2	1,417	0.14%
2023/02/16	6	47.53	3	47.50	47.55	3	1,411	0.21%
2023/02/15	16	46.95	28	46.86	46.85	-12	1,390	-0.86%
2023/02/14	4	47.81	0	0.00	47.85	4	1,329	0.30%
2023/02/13	0	0.00	10	47.66	47.85	-10	1,314	-0.76%
2023/02/10	21	46.94	6	47.26	47.00	15	1,293	1.16%
2023/02/09	16	47.24	28	47.14	47.30	-12	1,228	-0.98%
2023/02/08	33	47.03	9	46.97	46.70	24	1,176	2.04%
2023/02/07	2	46.00	0	0.00	46.15	2	1,104	0.18%
2023/02/06	11	45.74	2.1	45.70	46.15	8.9	1,077	0.83%
2023/02/03	0	0.00	30	44.97	44.95	-30	981	-3.06%
2023/02/02	2	44.68	1	44.75	44.75	1	948	0.11%
2023/02/01	1	44.60	0.1	44.90	44.75	0.9	918	0.10%
2023/01/31	8	44.54	54.1	44.27	44.60	-46.1	897	-5.13%
2023/01/30	2	43.55	1.2	43.87	43.85	0.9	844	0.10%
2023/01/17	0	0.00	0.2	43.10	43.05	-0.2	811	-0.03%
2023/01/16	1	43.10	0	0.00	42.90	1	798	0.13%
2023/01/13	3	42.83	1	42.90	42.85	2	781	0.26%
2023/01/12	0	0.00	2.1	42.56	42.70	-2.1	744	-0.28%
2023/01/11	0	0.00	0.1	41.95	41.80	-0.1	686	-0.01%
2023/01/10	1	40.85	0	0.00	40.95	1	656	0.15%
2022/12/27	0	0.00	50	40.70	40.85	-50	751	-6.66%
2022/12/16	0	0.00	16	41.27	41.55	-16	834	-1.92%
2022/12/15	0	0.00	8	42.20	41.95	-8	835	-0.96%
2022/12/14	0	0.00	1	41.70	41.85	-1	824	-0.12%
2022/12/07	1	40.80	0	0.00	41.00	1	823	0.12%
2022/12/05	1	41.95	1	41.80	41.50	0	818	0.00%
2022/11/30	1	40.95	8	41.06	40.95	-7	861	-0.81%
2022/11/29	8	40.80	0	0.00	41.05	8	887	0.90%
2022/11/18	1	39.85	0	0.00	39.75	1	1,287	0.08%
2022/11/17	3	40.20	4	40.26	40.50	-1	1,310	-0.08%
2022/11/08	0	0.00	6	39.95	39.50	-6	1,382	-0.43%
2022/11/07	0	0.00	2	38.95	38.90	-2	1,381	-0.14%
2022/11/04	2	39.00	1	38.85	38.85	1	1,394	0.07%
2022/11/03	1	38.80	2	38.65	38.80	-1	1,402	-0.07%
2022/10/26	2	37.35	0	0.00	37.20	2	1,672	0.12%
2022/10/20	0	0.00	6	38.12	38.40	-6	1,764	-0.34%
2022/10/19	0	0.00	1	38.00	38.05	-1	1,786	-0.06%
2022/10/18	2	37.75	0	0.00	37.85	2	1,833	0.11%
2022/10/17	6	36.78	7	36.65	37.35	-1	1,880	-0.05%
2022/10/14	4	37.50	2	37.65	37.65	2	1,893	0.11%
2022/10/13	1	37.00	0	0.00	37.20	1	1,913	0.05%
2022/10/12	14	37.95	0	0.00	38.75	14	1,941	0.72%
2022/10/11	4	38.10	0	0.00	38.10	4	1,956	0.20%
2022/10/07	1	38.85	1	38.80	38.80	0	1,973	0.00%
2022/10/06	3	37.80	0	0.00	38.00	3	1,996	0.15%
2022/10/05	0	0.00	2	38.45	38.45	-2	2,013	-0.10%
2022/10/03	1	37.20	0	0.00	37.30	1	2,065	0.05%
2022/09/30	4	36.78	0	0.00	37.80	4	2,240	0.18%
2022/09/29	3	37.40	0	0.00	37.50	3	2,372	0.13%
2022/09/28	5	37.70	0	0.00	37.25	5	2,383	0.21%
2022/09/27	0.1	38.35	0	0.00	38.90	0.1	2,368	0.00%
2022/09/26	50	38.62	0	0.00	38.05	50	2,367	2.11%
2022/09/23	4.1	39.78	0	0.00	39.60	4.1	2,359	0.17%
2022/09/21	0.1	41.30	0	0.00	41.05	0.1	2,323	0.00%
2022/09/20	5	41.00	1	41.65	41.65	4	2,317	0.17%
2022/09/16	0	0.00	1	41.60	41.15	-1	2,307	-0.04%
2022/09/15	5	41.70	0	0.00	41.65	5	2,308	0.22%
2022/09/14	7	41.37	0	0.00	41.60	7	2,307	0.30%
2022/09/13	0	0.00	1	41.70	42.10	-1	2,304	-0.04%
2022/09/08	0.1	41.20	0	0.00	41.35	0.1	2,298	0.00%
2022/09/07	0.1	41.00	0	0.00	41.00	0.1	2,287	0.00%
2022/09/06	1.1	41.00	0	0.00	40.85	1.1	2,276	0.05%
2022/09/05	0	0.00	2	42.75	42.50	-2	2,230	-0.09%
2022/09/02	1	43.70	3	43.73	43.40	-2	2,203	-0.09%
2022/09/01	1	43.70	36	43.89	43.75	-35	2,148	-1.63%
2022/08/31	37	44.32	109	44.64	44.30	-72	2,105	-3.42%	大賣/
2022/08/30	203	43.55	115.2	44.55	44.65	87.8	2,008	4.37%	大買/大賣/
2022/08/29	7	41.56	0	0.00	42.20	7	1,887	0.37%
2022/08/26	12	42.30	1	42.20	42.55	11	1,860	0.59%
2022/08/25	1	41.70	23	41.81	41.75	-22	1,827	-1.20%
2022/08/24	20	42.55	0	0.00	41.75	20	1,813	1.10%
2022/08/23	0	0.00	1	41.80	42.05	-1	1,787	-0.06%
2022/08/22	6	41.90	0	0.00	41.40	6	1,767	0.34%
2022/08/19	2	42.70	2.2	42.55	42.55	-0.2	1,739	-0.01%
2022/08/18	1	41.55	0	0.00	41.95	1	1,715	0.06%
2022/08/17	2	41.38	0	0.00	41.70	2	1,706	0.12%
2022/08/15	2	41.13	0	0.00	41.25	2	1,684	0.12%
2022/08/12	5	40.82	3	41.15	41.20	2	1,676	0.12%
2022/08/11	10	41.50	0	0.00	41.15	10	1,653	0.60%
2022/08/09	39	41.17	11	41.36	40.90	28	1,640	1.71%
2022/08/08	14	42.45	0	0.00	42.45	14	1,584	0.88%
2022/08/05	3	42.10	3	42.18	42.95	0	1,562	0.00%
2022/08/04	2	41.35	4	41.01	41.55	-2	1,514	-0.13%
2022/08/03	2	41.03	1	40.80	41.30	1	1,489	0.07%
2022/08/02	24	42.09	22	41.57	41.85	2	1,464	0.14%
2022/08/01	4	41.43	0	0.00	41.50	4	1,415	0.28%
2022/07/29	0	0.00	28	41.07	41.05	-28	1,405	-1.99%
2022/07/28	0	0.00	52	40.81	40.65	-52	1,394	-3.73%
2022/07/27	33	41.57	6	41.13	41.25	27	1,384	1.95%
2022/07/26	1	40.35	5	40.60	40.95	-4	1,344	-0.30%
2022/07/25	11	40.51	2	40.30	40.60	9	1,321	0.68%
2022/07/22	6	42.21	0	0.00	42.25	6	1,275	0.47%
2022/07/21	0	0.00	3	41.55	41.85	-3	1,243	-0.24%
2022/07/20	0.4	41.75	1	42.15	41.60	-0.6	1,229	-0.05%
2022/07/19	24.2	42.18	14	41.89	42.30	10.2	1,197	0.85%
2022/07/15	1	40.80	0	0.00	40.80	1	1,135	0.09%
2022/07/14	0.4	41.08	0	0.00	41.20	0.4	1,117	0.03%
2022/07/13	1	40.60	2	40.53	40.40	-1	1,081	-0.09%
2022/07/12	0	0.00	2	40.20	39.85	-2	1,067	-0.19%
2022/07/11	0	0.00	1	40.50	40.80	-1	1,055	-0.09%
2022/07/08	30	40.71	9	40.69	40.75	21	1,023	2.05%
2022/07/07	5	38.84	16	39.75	40.50	-11	848	-1.30%
2022/07/06	3	36.83	0	0.00	37.10	3	725	0.41%
2022/07/05	3	35.80	0	0.00	36.60	3	720	0.42%
2022/07/04	5	36.11	2	36.00	35.90	3	743	0.40%
2022/07/01	8	36.72	1	36.25	36.20	7	765	0.91%
2022/06/30	4	37.26	0	0.00	37.15	4	765	0.52%
2022/06/29	8	37.65	0	0.00	37.65	8	774	1.03%
2022/06/28	2	38.05	0	0.00	37.85	2	794	0.25%
2022/06/23	25	37.39	0	0.00	37.30	25	837	2.99%
2022/06/22	3	37.75	0	0.00	37.35	3	875	0.34%
2022/06/17	10	37.99	0	0.00	38.20	10	984	1.02%
2022/06/15	3	39.20	0	0.00	39.25	3	1,023	0.29%
2022/06/14	9	38.64	0	0.00	39.05	9	1,042	0.86%
2022/06/13	6	38.93	0	0.00	38.85	6	1,056	0.57%
2022/06/10	12	39.58	0	0.00	39.55	12	1,060	1.13%
2022/06/09	10	39.75	0	0.00	39.85	10	1,067	0.94%
2022/06/08	46	39.83	0	0.00	39.75	46	1,076	4.27%
2022/06/07	10	39.36	0	0.00	39.55	10	1,083	0.92%
2022/06/01	6	39.25	0	0.00	39.55	6	1,154	0.52%
2022/05/31	0	0.00	7	39.00	39.10	-7	1,166	-0.60%
2022/05/30	2	39.05	0	0.00	39.00	2	1,176	0.17%
2022/05/27	1	38.55	5	38.51	38.40	-4	1,187	-0.34%
2022/05/26	1	38.70	1	38.90	38.30	0	1,203	0.00%
2022/05/25	0	0.00	6	38.05	38.25	-6	1,216	-0.49%
2022/05/24	1	38.15	0	0.00	37.90	1	1,268	0.08%
2022/05/20	0	0.00	3	38.05	38.10	-3	1,306	-0.23%
2022/05/19	0	0.00	2	37.95	38.05	-2	1,325	-0.15%
2022/05/17	0	0.00	1	37.75	37.70	-1	1,346	-0.07%
2022/05/16	1	37.60	0	0.00	37.20	1	1,381	0.07%
2022/05/13	10	37.08	2	37.38	37.50	8	1,404	0.57%
2022/05/12	21	37.34	0	0.00	37.05	21	1,422	1.48%
2022/05/11	1	37.95	0	0.00	38.00	1	1,424	0.07%
2022/05/09	12	38.18	0	0.00	38.15	12	1,485	0.81%
2022/05/06	1	39.70	0	0.00	39.70	1	1,484	0.07%
2022/05/03	0	0.00	1	39.80	39.80	-1	1,532	-0.07%
2022/04/28	1	39.80	0	0.00	39.70	1	1,582	0.06%
2022/04/27	105	39.05	0	0.00	39.45	105	1,601	6.55%	大買/鉅額交易
2022/04/26	18.1	40.33	0	0.00	40.05	18.1	1,602	1.13%
2022/04/25	30	40.48	0	0.00	40.40	30	1,604	1.87%
2022/04/22	1	41.55	0	0.00	41.55	1	1,626	0.06%
2022/04/21	1	41.75	0	0.00	41.55	1	1,659	0.06%
2022/04/20	16	41.64	0	0.00	41.80	16	1,679	0.95%
2022/04/19	26	41.36	0	0.00	41.55	26	1,685	1.54%
2022/04/15	24	41.86	0.1	41.80	41.65	23.9	1,736	1.38%
2022/04/14	13	41.18	0	0.00	41.20	13	1,782	0.73%
2022/04/13	27	40.90	0	0.00	40.95	27	1,855	1.46%
2022/04/12	3.1	40.94	0	0.00	40.40	3.1	1,903	0.16%
2022/04/11	1	41.15	0	0.00	41.05	1	1,943	0.05%
2022/04/08	2	41.80	0	0.00	41.90	2	2,027	0.10%
2022/04/07	1	42.85	10	42.85	42.10	-9	2,111	-0.43%
2022/04/06	0	0.00	30	42.94	43.25	-30	2,144	-1.40%
2022/04/01	0	0.00	41	43.60	43.70	-41	2,288	-1.79%
2022/03/31	2	43.83	21	44.02	44.00	-19	2,665	-0.71%
2022/03/30	10	44.40	0	0.00	44.30	10	2,684	0.37%
2022/03/29	3	44.40	0	0.00	44.40	3	2,732	0.11%
2022/03/28	10	44.00	4	44.23	44.55	6	2,753	0.22%
2022/03/25	40	44.63	0	0.00	44.60	40	2,776	1.44%
2022/03/24	2	42.95	3	43.60	44.90	-1	2,830	-0.04%
2022/03/23	36	43.01	13	43.10	42.95	23	2,858	0.80%
2022/03/22	6	43.12	0	0.00	43.25	6	2,929	0.20%
2022/03/21	19	43.35	10	43.40	43.30	9	3,177	0.28%
2022/03/18	4	42.88	0.1	43.00	43.00	3.9	3,259	0.12%
2022/03/16	19	42.27	1	42.15	42.25	18	3,524	0.51%
2022/03/15	50	41.95	0	0.00	42.25	50	3,540	1.41%
2022/03/14	1	42.30	0	0.00	42.30	1	3,576	0.03%
2022/03/09	0.1	41.98	0	0.00	42.25	0.1	3,826	0.00%
2022/03/08	0.1	42.75	0	0.00	41.60	0.1	3,877	0.00%
2022/03/07	0	0.00	4	43.25	43.10	-4	3,916	-0.10%
2022/03/04	2	45.20	2	45.50	45.10	0	3,959	0.00%
2022/03/03	1	45.60	0.1	45.80	45.70	0.9	3,963	0.02%
2022/03/02	34	44.91	0	0.00	45.75	34	3,973	0.86%
2022/03/01	36	45.23	0	0.00	45.10	36	3,964	0.91%
2022/02/25	5	44.64	5	44.07	44.05	0	3,957	0.00%
2022/02/23	2	46.35	7	46.43	46.55	-5	3,921	-0.13%
2022/02/22	0	0.00	1	46.55	46.45	-1	3,944	-0.03%
2022/02/21	10	46.84	8	47.03	47.00	2	3,930	0.05%
2022/02/18	0	0.00	3.1	46.61	46.75	-3.1	3,924	-0.08%
2022/02/17	2	46.55	3	46.82	46.80	-1	3,937	-0.03%
2022/02/16	2	46.55	12	46.95	47.10	-10	3,954	-0.25%
2022/02/15	1	47.00	0.2	46.90	46.70	0.8	3,983	0.02%
2022/02/14	2	45.85	4	46.13	46.35	-2	4,029	-0.05%
2022/02/11	0	0.00	6	46.71	46.75	-6	4,052	-0.15%
2022/02/10	3	46.25	3	46.50	46.80	0	4,072	0.00%
2022/02/09	8	45.65	6	45.88	46.25	2	4,071	0.05%
2022/02/08	0	0.00	1	45.70	45.85	-1	4,115	-0.02%
2022/02/07	0	0.00	1	45.30	45.50	-1	4,121	-0.02%
2022/01/26	0	0.00	6	43.98	44.15	-6	4,122	-0.15%
2022/01/25	2	44.10	0	0.00	44.15	2	4,134	0.05%
2022/01/24	2	44.40	0	0.00	45.00	2	4,127	0.05%
2022/01/21	9	44.99	0	0.00	45.00	9	4,114	0.22%
2022/01/20	2	44.90	3	45.43	45.30	-1	4,120	-0.02%
2022/01/19	1	44.90	0	0.00	45.10	1	4,147	0.02%
2022/01/18	2	44.95	7	45.14	45.05	-5	4,157	-0.12%
2022/01/17	2	44.85	2	44.90	45.10	0	4,157	0.00%
2022/01/14	0.1	43.55	2	43.95	43.85	-1.9	4,130	-0.05%
2022/01/13	0	0.00	3	44.50	44.60	-3	4,109	-0.07%
2022/01/12	6	44.82	0	0.00	44.95	6	4,130	0.15%
2022/01/11	10.5	44.29	0	0.00	44.65	10.5	4,126	0.25%
2022/01/10	1.1	45.59	8	45.30	45.55	-7	4,082	-0.17%
2022/01/07	0	0.00	26	45.74	45.45	-26	4,063	-0.64%
2022/01/06	0	0.00	2	46.55	46.05	-2	4,001	-0.05%
2022/01/05	10	47.04	11	47.82	46.85	-1	3,927	-0.03%
2022/01/04	7	47.24	0	47.30	47.25	7	3,879	0.18%
2022/01/03	50	47.72	297	47.32	47.30	-247	3,834	-6.44%	大賣/鉅額交易
2021/12/30	25	49.60	12.2	49.50	48.65	12.8	3,768	0.34%
2021/12/29	8.5	48.89	4	48.96	48.85	4.5	3,661	0.12%
2021/12/28	43	49.20	51.1	49.05	49.40	-8.1	3,606	-0.22%
2021/12/27	77	48.68	68	49.06	49.10	9	3,453	0.26%
2021/12/24	7	46.35	4	46.73	46.45	3	3,066	0.10%
2021/12/23	6.5	46.02	6	46.07	46.35	0.5	3,029	0.02%
2021/12/22	6	45.88	35	45.87	45.80	-29	2,974	-0.98%
2021/12/21	3	46.05	68	45.68	46.05	-65	2,936	-2.21%
2021/12/20	87	45.71	100.1	45.51	45.85	-13.1	2,898	-0.45%
2021/12/17	8	45.23	1	44.75	45.00	7	2,803	0.25%
2021/12/16	32	45.89	38	46.33	45.90	-6	2,713	-0.22%
2021/12/15	115	46.18	137	45.80	46.20	-22	2,596	-0.85%	大買/大賣/
2021/12/14	94	45.18	17.1	44.86	45.95	76.9	2,332	3.30%
2021/12/13	21	44.42	97	44.82	44.80	-76	2,210	-3.44%
2021/12/10	2	44.05	17	44.61	45.00	-15	2,094	-0.72%
2021/12/09	4	42.96	9	43.01	42.80	-5	1,918	-0.26%
2021/12/08	4	43.14	3	42.97	42.80	1	1,882	0.05%
2021/12/07	92	43.70	8	43.08	43.15	84	1,834	4.58%
2021/12/06	78	43.40	2	43.48	43.50	76	1,775	4.28%
2021/12/03	5	42.59	237	42.69	42.90	-232	1,709	-13.57%	大賣/鉅額交易
2021/12/02	9	40.85	1	41.60	41.75	8	1,563	0.51%
2021/12/01	4	40.98	3	40.82	41.00	1	1,507	0.07%
2021/11/30	3	39.60	5	39.56	39.55	-2	1,439	-0.14%
2021/11/29	19	38.50	0	0.00	38.85	19	1,361	1.40%
2021/11/26	22	39.28	0	0.00	39.15	22	1,346	1.63%
2021/11/25	1	39.90	0	0.00	39.95	1	1,326	0.08%
2021/11/24	2	40.10	0	0.00	39.90	2	1,319	0.15%
2021/11/23	10	40.00	0	0.00	40.05	10	1,313	0.76%
2021/11/22	2	40.45	0	0.00	40.40	2	1,302	0.15%
2021/11/19	26	40.17	1	40.40	39.80	25	1,282	1.95%
2021/11/18	12	39.78	0	0.00	39.60	12	1,248	0.96%
2021/11/17	19	39.79	0	0.00	39.90	19	1,237	1.53%
2021/11/16	82	39.79	1	39.50	39.50	81	1,225	6.61%
2021/11/15	1	39.50	0	0.00	39.55	1	1,202	0.08%
2021/11/12	10	40.61	6	40.17	40.00	4	1,177	0.34%
2021/11/11	4	40.73	53	41.17	41.15	-49	1,117	-4.39%
2021/11/10	2	39.80	2	39.38	39.25	0	1,050	0.00%
2021/11/09	0	0.00	1	40.60	40.05	-1	1,006	-0.10%
2021/11/08	10	40.45	0.1	41.00	40.25	9.9	975	1.02%
2021/11/05	0	0.00	58	40.85	40.80	-58	933	-6.22%
2021/11/04	0	0.00	11	39.93	39.90	-11	871	-1.26%
2021/11/03	3	40.10	1	40.20	40.15	2	860	0.23%
2021/11/02	2	39.20	0	0.00	39.05	2	823	0.24%
2021/11/01	0	0.00	6	39.02	39.20	-6	798	-0.75%
2021/10/28	3	39.55	12	39.05	38.85	-9	769	-1.17%
2021/10/27	0	0.00	1	39.25	39.30	-1	741	-0.13%
2021/10/26	0	0.00	1	38.95	38.05	-1	705	-0.14%
2021/10/20	1	38.30	0	0.00	38.40	1	679	0.15%
2021/10/07	2	36.90	4	36.65	36.85	-2	719	-0.28%
2021/10/06	1	34.35	0	0.00	34.55	1	713	0.14%
2021/10/05	0	0.00	2	34.15	34.50	-2	733	-0.27%
2021/10/04	1	34.80	0	0.00	34.70	1	747	0.13%
2021/10/01	0	0.00	3	35.65	35.40	-3	816	-0.37%
2021/09/29	0	0.00	5	35.90	35.90	-5	863	-0.58%
2021/09/24	3	36.15	1	36.00	36.15	2	956	0.21%
2021/09/22	1	35.15	0	0.00	35.20	1	997	0.10%
2021/09/17	0	0.00	1	35.50	35.60	-1	1,012	-0.10%
2021/09/10	0	0.00	2	35.80	35.80	-2	1,110	-0.18%
2021/09/07	3	35.42	0	0.00	35.70	3	1,191	0.25%
2021/09/03	1	37.00	0	0.00	37.05	1	1,220	0.08%
2021/09/02	0	0.00	1	37.85	37.25	-1	1,224	-0.08%
2021/09/01	0	0.00	3	37.40	37.45	-3	1,233	-0.24%
2021/08/30	0	0.00	5	36.85	37.00	-5	1,252	-0.40%
2021/08/25	2	36.55	0	0.00	36.75	2	1,410	0.14%
2021/08/10	0	0.00	1	36.90	36.75	-1	1,760	-0.06%
2021/08/09	0	0.00	5	37.59	37.15	-5	1,819	-0.27%
2021/08/03	0	0.00	2	37.30	37.70	-2	2,205	-0.09%
2021/08/02	1	37.10	0	0.00	37.35	1	2,251	0.04%
2021/07/30	0	0.00	4	38.00	37.85	-4	2,323	-0.17%
2021/07/28	1	37.60	0	0.00	37.70	1	2,546	0.04%
2021/07/23	3	38.62	2	38.48	38.60	1	3,458	0.03%
2021/07/20	5	38.19	0	0.00	37.95	5	4,609	0.11%
2021/07/19	1	38.85	1	38.80	38.60	0	4,664	0.00%
2021/07/14	0	0.00	4	38.58	38.55	-4	5,139	-0.08%
2021/07/13	2.1	37.83	3	37.75	37.75	-0.9	5,159	-0.02%
2021/07/12	5	37.96	6	38.00	38.00	-1	5,161	-0.02%
2021/07/09	1	38.15	0	0.00	38.15	1	5,188	0.02%
2021/07/08	3	38.23	2	38.55	38.30	1	5,300	0.02%
2021/07/07	1	39.65	0	0.00	39.50	1	5,324	0.02%
2021/07/06	16	39.94	1	39.85	39.80	15	5,464	0.27%
2021/07/05	3	40.32	11	40.30	40.30	-8	5,836	-0.14%
2021/07/02	6	39.58	4	39.70	39.65	2	6,078	0.03%
2021/07/01	0	0.00	81	40.09	39.80	-81	6,136	-1.32%
2021/06/30	7	39.82	50	39.98	39.95	-43	6,180	-0.70%
2021/06/29	0	0.00	264	40.01	39.95	-264	6,448	-4.09%	大賣/鉅額交易
2021/06/25	2	40.50	0	0.00	40.30	2	6,595	0.03%
2021/06/24	0	0.00	1	40.55	40.35	-1	6,661	-0.02%
2021/06/23	1	39.85	4	40.00	39.95	-3	6,678	-0.04%
2021/06/22	4	39.83	0	0.00	39.60	4	6,746	0.06%
2021/06/21	2	39.88	0	0.00	39.80	2	6,742	0.03%
2021/06/18	2	41.13	0	0.00	40.85	2	6,749	0.03%
2021/06/17	1	41.15	1	41.20	41.25	0	6,797	0.00%
2021/06/16	7	41.80	3	41.58	41.00	4	6,829	0.06%
2021/06/15	2	41.50	13	41.10	41.45	-11	6,814	-0.16%
2021/06/09	0.1	39.95	0	0.00	39.50	0.1	6,842	0.00%
2021/06/08	6	39.92	0	0.00	39.95	6	6,847	0.09%
2021/06/07	7.1	40.05	10	40.21	40.30	-2.9	6,854	-0.04%
2021/06/04	1	40.40	0	0.00	40.20	1	6,848	0.01%
2021/06/03	6	41.18	5	41.30	41.05	1	6,836	0.01%
2021/06/02	4	41.56	5	42.06	41.50	-1	6,834	-0.01%
2021/06/01	1	42.00	7	42.42	42.95	-6	6,761	-0.09%
2021/05/28	0	0.00	8	40.43	40.80	-8	6,678	-0.12%
2021/05/27	2	39.80	2	40.00	40.00	0	6,728	0.00%
2021/05/26	1	40.15	3	40.00	40.30	-2	6,754	-0.03%
2021/05/25	6	40.28	16	40.41	40.25	-10	6,811	-0.15%
2021/05/24	7	39.09	4	39.55	39.40	3	7,005	0.04%
2021/05/21	3	38.97	6	39.17	39.70	-3	7,218	-0.04%
2021/05/20	9.1	38.45	0	0.00	38.05	9.1	7,219	0.13%
2021/05/19	6	38.79	3	39.00	39.15	3	7,246	0.04%
2021/05/18	2	38.88	3	39.22	39.35	-1	7,226	-0.01%
2021/05/17	1	36.00	0	0.00	36.00	1	7,207	0.01%
2021/05/14	10	38.54	1	39.95	38.50	9	7,172	0.13%
2021/05/13	4	39.19	22	37.67	38.70	-18	7,120	-0.25%
2021/05/12	5	38.96	22	38.90	38.80	-17	7,061	-0.24%
2021/05/11	30	42.76	21	42.61	41.50	9	6,932	0.13%
2021/05/10	7	45.49	15	45.37	44.95	-8	6,810	-0.12%
2021/05/07	15	46.01	5	46.52	46.15	10	6,793	0.15%
2021/05/06	4.3	44.95	17.5	45.04	45.45	-13.2	6,772	-0.19%
2021/05/05	11.3	46.88	65.4	46.15	45.85	-54.1	6,641	-0.81%
2021/05/04	32.1	47.80	38	48.28	46.90	-5.9	6,655	-0.09%
2021/05/03	64.1	52.11	22.5	52.96	50.60	41.6	6,480	0.64%
2021/04/29	151	53.69	190.1	54.00	54.00	-39.1	6,268	-0.62%	大買/大賣/
2021/04/28	153.1	51.50	26	51.55	51.50	127.1	5,914	2.15%	大買/鉅額交易
2021/04/27	287	52.54	282	52.29	52.90	5	5,973	0.08%	大買/大賣/
2021/04/26	13	49.76	149	50.81	51.30	-136	5,286	-2.57%	大賣/鉅額交易
2021/04/23	16	47.03	1	47.50	46.70	15	5,025	0.30%
2021/04/22	151	47.10	128	49.18	47.40	23	4,985	0.46%	大買/大賣/
2021/04/21	44	48.52	50.1	48.41	48.10	-6.1	4,755	-0.13%
2021/04/20	0	0.00	8	45.19	45.15	-8	4,552	-0.18%
2021/04/19	1	44.90	4	44.68	45.00	-3	4,541	-0.07%
2021/04/16	1	45.20	2	45.25	45.45	-1	4,530	-0.02%
2021/04/15	5	45.08	4	45.30	45.65	1	4,546	0.02%
2021/04/14	25	44.77	9.3	45.65	44.60	15.7	4,524	0.35%
2021/04/13	27	47.13	2	46.63	45.70	25	4,463	0.56%
2021/04/12	33	47.80	44	47.32	47.85	-11	4,439	-0.25%
2021/04/09	131	47.77	102	47.35	47.00	29	4,321	0.67%	大買/大賣/
2021/04/08	61	46.11	21	46.62	47.95	40	3,936	1.02%
2021/04/07	59	43.36	19	42.46	43.60	40	3,677	1.09%
2021/04/06	17	42.77	21	42.87	42.60	-4	3,617	-0.11%
2021/04/01	37	44.35	35	43.69	43.00	2	3,565	0.06%
2021/03/31	0	0.00	2	42.20	42.60	-2	3,299	-0.06%
2021/03/30	29	42.24	14.1	42.03	41.90	14.9	3,258	0.46%
2021/03/29	0	41.60	5	41.45	41.50	-5	3,283	-0.15%
2021/03/26	5	40.75	1	40.65	40.95	4	3,408	0.12%
2021/03/25	2	40.80	8	40.80	40.65	-6	3,407	-0.18%
2021/03/24	0	40.60	0	0.00	39.90	0	3,341	0.00%
2021/03/23	5	40.20	2	40.00	40.10	3	3,351	0.09%
2021/03/22	5	40.93	5	41.01	40.85	0	3,334	0.00%
2021/03/19	0	0.00	6	40.18	40.75	-6	3,311	-0.18%
2021/03/18	1	40.45	10	40.62	40.25	-9	3,315	-0.27%
2021/03/17	2	40.40	1.5	40.10	40.15	0.5	3,410	0.02%
2021/03/16	0	0.00	1.1	40.22	40.00	-1.1	3,691	-0.03%
2021/03/15	2	39.65	0	0.00	39.60	2	3,779	0.05%
2021/03/12	0	0.00	12	39.34	39.60	-12	3,782	-0.32%
2021/03/11	2	39.20	0	0.00	39.20	2	3,802	0.05%
2021/03/10	0	0.00	2	38.90	38.80	-2	3,820	-0.05%
2021/03/09	0	0.00	0.2	39.00	38.85	-0.2	3,828	-0.01%
2021/03/08	2	39.10	10	39.10	39.10	-8	3,831	-0.21%
2021/03/05	15	38.66	0	0.00	38.50	15	3,848	0.39%
2021/03/04	10	39.00	1	39.20	38.80	9	3,866	0.23%
2021/03/02	22	39.33	20	40.33	39.20	2	3,861	0.05%
2021/02/26	17	40.09	4	40.21	40.35	13	3,836	0.34%
2021/02/25	23	40.50	1	40.30	40.25	22	3,854	0.57%
2021/02/24	81	41.57	47	41.72	40.65	34	3,851	0.88%
2021/02/23	97	41.46	161	41.49	43.50	-64	3,745	-1.71%	大賣/
2021/02/22	1	39.60	2.2	39.40	39.55	-1.2	3,669	-0.03%
2021/02/19	10	39.01	6	39.43	39.40	4	3,735	0.11%
2021/02/18	17	38.40	0	0.00	38.45	17	3,809	0.45%
2021/02/17	4	37.98	2	38.08	38.35	2	3,821	0.05%
2021/02/05	9	37.99	1	38.00	38.05	8	3,832	0.21%
2021/02/03	2	38.15	4	38.00	37.95	-2	4,001	-0.05%
2021/02/02	10	38.06	2	38.05	38.00	8	4,051	0.20%
2021/02/01	1	38.00	1	38.00	38.20	0	4,040	0.00%
2021/01/29	23	38.50	0	0.00	38.35	23	4,041	0.57%
2021/01/28	37	39.21	1	39.05	39.05	36	4,029	0.89%
2021/01/27	25	39.74	6	39.68	39.75	19	3,981	0.48%
2021/01/26	6	39.88	8.2	39.94	39.40	-2.2	3,960	-0.05%
2021/01/25	6	39.10	0.5	39.30	39.30	5.5	3,879	0.14%
2021/01/22	0	0.00	11	39.90	39.85	-11	3,840	-0.29%
2021/01/21	1	39.60	6	40.00	39.95	-5	3,807	-0.13%
2021/01/20	58	39.70	117	40.07	39.00	-59	3,713	-1.59%	大賣/
2021/01/19	11	38.35	2	38.98	39.00	9	3,502	0.26%
2021/01/18	12	37.30	3	38.08	38.10	9	3,471	0.26%
2021/01/15	85	37.84	4	37.74	37.60	81	3,453	2.35%
2021/01/14	0	0.00	3	38.23	38.25	-3	3,435	-0.09%
2021/01/13	1	37.61	0	0.00	37.65	1	3,430	0.03%
2021/01/12	1	38.15	3	38.03	37.60	-2	3,429	-0.06%
2021/01/11	47.2	38.11	0	0.00	38.05	47.2	3,405	1.39%
2021/01/08	43	38.38	0	0.00	38.65	43	3,397	1.27%
2021/01/07	0	0.00	11	39.05	39.35	-11	3,387	-0.32%
2021/01/06	36	39.13	34	39.78	39.10	2	3,407	0.06%
2021/01/05	0	0.00	20	39.73	39.95	-20	3,387	-0.59%
2021/01/04	58	38.43	1	38.55	38.45	57	3,346	1.70%
2020/12/31	2	39.10	0	0.00	38.90	2	3,376	0.06%
2020/12/30	1	38.80	2	39.15	38.90	-1	3,372	-0.03%
2020/12/29	290	39.08	4	39.28	38.85	286	3,380	8.46%	大買/鉅額交易
2020/12/28	30	39.29	0	0.00	39.40	30	3,369	0.89%
2020/12/25	59	39.07	22	39.07	39.10	37	3,359	1.10%
2020/12/24	51	38.94	32	39.12	38.85	19	3,353	0.57%
2020/12/23	35	38.72	10	38.94	39.05	25	3,336	0.75%
2020/12/22	99	39.70	27	38.94	37.60	72	3,260	2.21%
2020/12/21	3	38.33	5	39.08	39.60	-2	3,085	-0.06%
2020/12/18	1	38.95	1	39.20	38.90	0	3,096	0.00%
2020/12/17	1	39.35	1	39.50	39.25	0	3,133	0.00%
2020/12/16	5	39.55	3	39.52	39.45	2	3,197	0.06%
2020/12/15	3	39.05	0	39.50	39.00	3	3,211	0.09%
2020/12/14	29	40.64	5	40.57	40.20	24	3,235	0.74%
2020/12/11	8.2	40.40	8	41.11	39.70	0.2	3,239	0.01%
2020/12/10	348	41.42	388	41.01	41.50	-40	3,150	-1.27%	大買/大賣/
2020/12/09	6	39.82	88	39.55	40.25	-82	2,888	-2.84%
2020/12/08	7	38.35	4	38.35	37.95	3	2,914	0.10%
2020/12/07	1	38.30	0	0.00	38.25	1	2,954	0.03%
2020/12/04	2	39.10	22	38.68	38.85	-20	3,010	-0.66%
2020/12/03	0	0.00	2	39.00	38.55	-2	3,028	-0.07%
2020/12/02	0	0.00	20	38.60	38.55	-20	3,094	-0.65%
2020/12/01	4	38.83	6	38.95	38.80	-2	3,166	-0.06%
2020/11/30	120	39.18	3	39.10	39.50	117	3,244	3.61%	大買/鉅額交易
2020/11/27	3	38.78	1	39.20	38.75	2	3,330	0.06%
2020/11/26	31	38.58	1	38.60	38.60	30	3,480	0.86%
2020/11/25	8	39.03	6	38.86	38.50	2	3,684	0.05%
2020/11/24	2	38.70	15	38.40	38.45	-13	3,766	-0.35%
2020/11/23	6	39.15	5	39.39	38.80	1	3,884	0.03%
2020/11/20	15	39.26	21	39.05	39.45	-6	4,026	-0.15%
2020/11/19	1	39.40	71	38.65	39.55	-70	4,407	-1.59%
2020/11/18	1	37.90	13	37.43	38.00	-12	4,841	-0.25%
2020/11/17	43	36.66	0	0.00	36.10	43	5,086	0.85%
2020/11/16	8	37.64	3	37.73	37.65	5	5,514	0.09%
2020/11/13	21	37.79	17	38.02	38.00	4	5,769	0.07%
2020/11/12	20	38.73	54	38.52	38.20	-34	5,849	-0.58%
2020/11/11	0	0.00	1	37.35	37.25	-1	5,701	-0.02%
2020/11/10	13	37.20	17	37.99	37.20	-4	5,700	-0.07%
2020/11/09	6	36.58	4	36.69	36.60	2	5,670	0.04%
2020/11/05	2	36.95	1	36.95	37.00	1	5,730	0.02%
2020/11/04	0	0.00	1	36.25	36.20	-1	5,749	-0.02%
2020/11/02	2	35.55	1	35.90	35.30	1	5,817	0.02%
2020/10/30	2	36.58	2	36.23	36.05	0	5,884	0.00%
2020/10/29	4.1	35.97	15	36.26	36.40	-10.9	6,145	-0.18%
2020/10/28	1	36.75	0	0.00	36.70	1	6,240	0.02%
2020/10/27	1	36.75	2	36.70	36.85	-1	6,255	-0.02%
2020/10/26	4	36.93	0	0.00	36.60	4	6,274	0.06%
2020/10/23	15	36.88	3	36.92	36.95	12	6,297	0.19%
2020/10/22	13	36.67	1	36.80	36.80	12	6,337	0.19%
2020/10/21	0	0.00	2	37.05	36.70	-2	6,370	-0.03%
2020/10/19	3	36.48	3	36.55	36.60	0	6,402	0.00%
2020/10/16	7	36.51	2	36.01	36.00	5	6,449	0.08%
2020/10/15	7	37.72	0	0.00	36.70	7	6,454	0.11%
2020/10/14	6	38.41	0	0.00	37.75	6	6,469	0.09%
2020/10/13	8	37.10	1	36.65	38.00	7	6,484	0.11%
2020/10/12	0	0.00	1	36.50	36.45	-1	6,496	-0.02%
2020/10/08	14	37.80	10	37.19	37.00	4	6,540	0.06%
2020/10/07	12	36.60	0	0.00	36.60	12	6,534	0.18%
2020/10/06	2	36.80	5	37.40	36.65	-3	6,614	-0.05%
2020/10/05	1	36.80	2	36.85	37.00	-1	6,697	-0.01%
2020/09/30	3	36.23	13	36.23	37.00	-10	6,836	-0.15%
2020/09/29	27	36.03	27	36.25	36.15	0	6,882	0.00%
2020/09/28	2	35.98	2	36.30	36.15	0	6,934	0.00%
2020/09/25	6	35.66	40	35.00	35.05	-34	6,999	-0.49%
2020/09/24	1	37.00	0	0.00	36.50	1	7,014	0.01%
2020/09/23	1	37.90	3	37.53	37.45	-2	7,053	-0.03%
2020/09/22	8	37.25	12	37.49	38.25	-4	7,063	-0.06%
2020/09/21	8	37.90	0	0.00	37.95	8	7,059	0.11%
2020/09/18	1	39.05	5	39.00	38.75	-4	7,118	-0.06%
2020/09/17	4	38.63	1	38.50	38.55	3	7,215	0.04%
2020/09/16	30	39.26	2	39.45	39.00	28	7,713	0.36%
2020/09/15	13	39.50	0	0.00	39.45	13	7,729	0.17%
2020/09/14	19	39.62	7	40.11	39.85	12	7,713	0.16%
2020/09/11	37	39.85	8	40.63	39.30	29	7,851	0.37%
2020/09/10	5	40.85	7	40.64	40.45	-2	7,835	-0.03%
2020/09/09	8	40.03	6	40.12	40.00	2	8,010	0.02%
2020/09/08	8	40.14	12	40.77	40.95	-4	8,363	-0.05%
2020/09/07	23.3	40.30	101	40.86	40.00	-77.7	8,563	-0.91%	大賣/
2020/09/04	21.3	41.36	13	41.39	41.60	8.3	9,341	0.09%
2020/09/03	53	42.35	5	42.60	41.65	48	9,317	0.52%
2020/09/02	117	42.66	18	42.93	43.00	99	9,204	1.08%	大買/
2020/09/01	11	42.60	9	42.63	42.45	2	9,089	0.02%
2020/08/31	14	41.79	48	43.23	43.90	-34	8,929	-0.38%
2020/08/28	3	41.85	0	0.00	41.00	3	8,733	0.03%
2020/08/27	10	42.25	7	42.65	42.80	3	8,647	0.03%
2020/08/26	17	43.11	10	43.16	43.50	7	8,502	0.08%
2020/08/25	311	42.95	269.7	42.78	43.10	41.3	8,357	0.49%	大買/大賣/
2020/08/24	262	42.02	226	42.16	42.95	36	7,871	0.46%	大買/大賣/
2020/08/21	6	37.59	17	38.18	39.05	-11	7,301	-0.15%
2020/08/20	38	37.10	43	37.10	35.50	-5	6,979	-0.07%
2020/08/19	17	35.81	12	35.78	36.05	5	6,532	0.08%
2020/08/18	1	35.00	57	35.33	34.65	-56	6,278	-0.89%
2020/08/17	5	33.19	6	33.61	33.45	-1	6,175	-0.02%
2020/08/14	1	33.35	0	0.00	33.20	1	6,181	0.02%
2020/08/13	1	33.20	0	0.00	33.20	1	6,184	0.02%
2020/08/12	13	33.87	16	33.84	33.80	-3	6,205	-0.05%
2020/08/11	7	34.13	0	0.00	33.50	7	6,195	0.11%
2020/08/10	0	0.00	5	34.28	34.60	-5	6,221	-0.08%
2020/08/07	0	0.00	30	34.47	34.70	-30	6,292	-0.48%
2020/08/06	2	35.10	4	35.36	34.65	-2	6,272	-0.03%
2020/08/05	11	35.06	6	35.33	35.30	5	6,262	0.08%
2020/08/04	9	35.56	81	36.78	35.85	-72	6,249	-1.15%
2020/08/03	0	0.00	14	36.00	36.00	-14	6,015	-0.23%
2020/07/31	12	32.75	2	33.23	32.75	10	5,937	0.17%
2020/07/30	0	0.00	1	32.60	32.90	-1	6,048	-0.02%
2020/07/29	0	0.00	3	31.47	31.95	-3	6,089	-0.05%
2020/07/28	72	31.41	0	0.00	30.20	72	6,121	1.18%
2020/07/27	11	31.83	0	0.00	31.50	11	6,178	0.18%
2020/07/24	1	33.35	11	33.16	32.65	-10	6,503	-0.15%
2020/07/23	1	33.90	2	34.30	33.90	-1	6,700	-0.01%
2020/07/22	1	33.70	1	33.95	34.05	0	6,698	0.00%
2020/07/21	2	33.35	1	33.55	33.20	1	6,661	0.02%
2020/07/20	2	31.95	15	31.86	32.30	-13	6,638	-0.20%
2020/07/17	4	32.59	0	0.00	32.20	4	6,611	0.06%
2020/07/16	1	33.90	0	0.00	33.45	1	6,587	0.02%
2020/07/15	2	35.68	7	35.52	35.35	-5	6,546	-0.08%
2020/07/14	0	0.00	2	35.93	35.85	-2	6,506	-0.03%
2020/07/13	26	35.44	1	35.75	35.75	25	6,478	0.39%
2020/07/10	7	34.87	3	34.88	34.70	4	6,414	0.06%
2020/07/09	1	35.10	11	35.89	35.65	-10	6,335	-0.16%
2020/07/08	1	34.85	14	34.96	34.75	-13	6,228	-0.21%
2020/07/07	5	34.54	4	34.74	34.55	1	6,208	0.02%
2020/07/06	10	34.79	4.2	34.73	34.90	5.9	6,274	0.09%
2020/07/03	7	34.31	1	34.65	34.50	6	6,281	0.10%
2020/07/02	0	0.00	4	34.13	34.15	-4	6,238	-0.06%
2020/07/01	1	33.80	0.1	33.75	33.75	1	6,197	0.02%
2020/06/30	1	34.00	1	33.85	33.95	0	6,164	0.00%
2020/06/29	11	34.08	5	34.51	33.75	6	6,150	0.10%
2020/06/24	7	33.61	2	33.65	33.60	5	6,046	0.08%
2020/06/23	147	35.06	301.1	34.39	34.50	-154.1	5,946	-2.59%	大買/大賣/鉅額交易
2020/06/22	150	33.70	13	33.70	33.70	137	5,400	2.54%	大買/鉅額交易
2020/06/19	0	0.00	2	30.65	30.65	-2	5,376	-0.04%
2020/06/18	11	27.01	14	27.13	27.90	-3	5,373	-0.06%
2020/06/17	3	26.08	46.4	25.99	26.25	-43.4	5,211	-0.83%
2020/06/16	9.1	25.24	5	25.16	25.60	4.1	5,102	0.08%
2020/06/15	59.4	24.55	63	24.36	24.00	-3.6	4,913	-0.07%
2020/06/12	40	25.96	8	26.45	26.30	32	4,498	0.71%
2020/06/11	84	27.43	43	27.16	27.30	41	4,282	0.96%
2020/06/10	17.2	26.05	1	26.05	26.05	16.2	3,449	0.47%
2020/06/09	1	28.90	0	0.00	28.90	1	3,458	0.03%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/05	1	35.55	0	0.00	35.65	1	3,510	0.03%
2020/06/04	6	35.55	8	35.82	35.50	-2	3,538	-0.06%
2020/06/03	1	35.75	11	35.50	35.65	-10	3,550	-0.28%
2020/06/02	7	35.58	2	35.60	35.20	5	3,510	0.14%
2020/06/01	4	35.94	22	35.96	35.85	-18	3,489	-0.52%
2020/05/29	0	0.00	10	35.73	36.80	-10	3,433	-0.29%
2020/05/28	14	35.18	4	35.13	34.50	10	3,414	0.29%
2020/05/27	4	35.35	0	0.00	35.05	4	3,406	0.12%
2020/05/26	35	35.89	4	35.94	35.45	31	3,419	0.91%
2020/05/25	0	0.00	5	33.96	34.65	-5	3,318	-0.15%
2020/05/22	1	34.60	0	0.00	34.15	1	3,306	0.03%
2020/05/20	0	0.00	6	34.00	34.30	-6	3,294	-0.18%
2020/05/19	8	34.10	0	0.00	34.00	8	3,292	0.24%
2020/05/18	0.3	33.90	5	33.98	33.85	-4.7	3,268	-0.14%
2020/05/15	4	35.65	0	0.00	34.70	4	3,301	0.12%
2020/05/14	3	35.72	7	35.96	35.10	-4	3,294	-0.12%
2020/05/13	0	0.00	3	34.58	34.75	-3	3,204	-0.09%
2020/05/12	3	35.00	0	0.00	34.85	3	3,219	0.09%
2020/05/08	1.3	35.35	99	35.59	35.35	-97.7	3,171	-3.08%
2020/05/07	0	0.00	1	35.50	35.60	-1	3,152	-0.03%
2020/05/06	2	36.45	6	36.66	35.40	-4	3,159	-0.13%
2020/05/05	3	35.65	2	35.18	36.10	1	3,052	0.03%
2020/05/04	3	34.92	0	0.00	35.55	3	3,019	0.10%
2020/04/30	20	35.46	6	35.37	35.35	14	2,980	0.47%
2020/04/29	32	37.24	25	37.21	36.20	7	2,924	0.24%
2020/04/28	2	33.43	6	34.43	35.00	-4	2,631	-0.15%
2020/04/27	0	0.00	1	31.80	31.85	-1	2,476	-0.04%
2020/04/24	0	0.00	1	31.60	31.70	-1	2,484	-0.04%
2020/04/23	5	32.20	0	0.00	31.60	5	2,544	0.20%
2020/04/22	0	0.00	7	31.51	31.85	-7	2,628	-0.27%
2020/04/21	8	30.96	20	31.40	30.90	-12	2,898	-0.41%
2020/04/20	1	32.20	3	31.80	32.15	-2	2,956	-0.07%
2020/04/17	2	32.38	9	32.74	31.80	-7	3,058	-0.23%
2020/04/16	6	31.90	4	31.88	32.45	2	3,128	0.06%
2020/04/15	1	31.95	11	31.60	31.80	-10	3,308	-0.30%
2020/04/14	7	31.71	4	31.73	31.70	3	3,747	0.08%
2020/04/13	6	31.83	2	31.90	31.70	4	3,740	0.11%
2020/04/10	11	30.97	5	31.20	31.45	6	3,713	0.16%
2020/04/09	5	31.33	4	30.80	30.80	1	3,728	0.03%
2020/04/08	10	30.95	10	30.60	30.30	0	3,630	0.00%
2020/04/07	3	28.70	7	28.50	28.75	-4	3,574	-0.11%
2020/04/06	0	0.00	5	27.36	28.00	-5	3,616	-0.14%
2020/04/01	2	27.40	2	27.10	27.35	0	3,818	0.00%
2020/03/31	19	26.82	3	27.30	27.00	16	3,816	0.42%
2020/03/30	3	26.53	2	26.23	26.80	1	3,795	0.03%
2020/03/27	3	26.03	0	0.00	25.60	3	3,776	0.08%
2020/03/26	0	0.00	2	25.48	25.50	-2	3,773	-0.05%
2020/03/25	7	25.94	15	26.05	25.20	-8	3,773	-0.21%
2020/03/24	15	24.89	5	24.75	24.80	10	3,748	0.27%
2020/03/20	0	0.00	1	23.30	23.30	-1	3,727	-0.03%
2020/03/18	3	23.10	3	23.97	23.45	0	3,724	0.00%
2020/03/17	7	22.87	4	22.99	22.65	3	3,725	0.08%
2020/03/16	1	25.10	0	0.00	23.90	1	3,760	0.03%
2020/03/13	4	24.31	8	24.38	25.20	-4	3,744	-0.11%
2020/03/12	8	27.00	0	0.00	26.95	8	3,699	0.22%
2020/03/11	2	30.08	0	0.00	29.60	2	3,667	0.05%
2020/03/10	13	28.93	2	29.30	29.70	11	3,673	0.30%
2020/03/09	3	30.42	0	0.00	30.00	3	3,644	0.08%
2020/03/02	0	0.00	4	30.99	30.80	-4	3,909	-0.10%
2020/02/27	0	0.00	1	31.95	31.20	-1	3,990	-0.03%
2020/02/26	0	0.00	3	32.65	32.50	-3	3,992	-0.08%
2020/02/25	3	32.55	0	0.00	32.60	3	4,004	0.07%
2020/02/21	0	0.00	2	33.60	33.45	-2	3,986	-0.05%
2020/02/18	6	34.07	2	33.30	33.30	4	3,980	0.10%
2020/02/12	0	0.00	2.5	32.65	32.65	-2.5	4,070	-0.06%
2020/02/10	0	0.00	6	31.70	31.50	-6	4,063	-0.15%
2020/02/07	1	33.00	12	32.21	32.00	-11	4,079	-0.27%
2020/02/06	1	32.90	0	0.00	32.65	1	4,100	0.02%
2020/02/04	9	32.66	0	0.00	32.60	9	4,123	0.22%
2020/01/31	0	0.00	11	32.80	33.25	-11	4,260	-0.26%
2020/01/30	8	31.30	0	0.00	31.25	8	4,379	0.18%
2020/01/17	8	34.84	2	35.15	35.00	6	4,515	0.13%
2020/01/16	2	35.58	1	35.35	35.60	1	4,855	0.02%
2020/01/15	7	35.11	6	35.41	34.70	1	5,171	0.02%
2020/01/14	2	32.93	10	33.00	33.40	-8	5,076	-0.16%
2020/01/13	6	32.12	7	30.90	32.20	-1	5,014	-0.02%
2020/01/10	1	30.40	2	30.40	30.50	-1	4,919	-0.02%
2020/01/09	7	30.47	3	30.43	30.45	4	4,821	0.08%
2020/01/08	16	30.37	0	0.00	30.00	16	4,622	0.35%
2020/01/06	7	36.60	0	0.00	36.60	7	4,176	0.17%
2020/01/03	0	0.00	2	40.50	40.65	-2	4,180	-0.05%
2020/01/02	0	0.00	9	41.65	41.75	-9	4,145	-0.22%
2019/12/30	2	42.15	3	42.50	42.20	-1	4,130	-0.02%
2019/12/27	6	42.91	16	42.55	42.65	-10	4,072	-0.25%
2019/12/25	1	40.20	0.1	43.50	40.00	0.9	3,891	0.02%
2019/12/24	1	41.25	1	40.50	40.50	0	3,938	0.00%
2019/12/23	1.1	40.92	1	40.75	40.95	0.1	3,939	0.00%
2019/12/20	2	40.40	5	40.38	40.15	-3	3,941	-0.08%
2019/12/17	4	40.29	0	0.00	39.95	4	3,994	0.10%
2019/12/13	3	39.73	6	40.30	39.70	-3	4,096	-0.07%
2019/12/11	3	41.90	20	41.58	41.55	-17	4,140	-0.41%
2019/12/09	0	0.00	5	40.95	41.00	-5	4,242	-0.12%
2019/12/06	29	41.16	1	41.30	40.95	28	4,267	0.66%
2019/12/05	1	41.20	0	0.00	40.75	1	4,350	0.02%
2019/12/03	0	0.00	21	40.25	40.05	-21	4,836	-0.43%
2019/12/02	5	41.01	2	40.55	40.55	3	4,846	0.06%
2019/11/29	1	41.50	0	0.00	41.30	1	4,825	0.02%
2019/11/28	399	41.14	3	41.22	41.15	396	4,805	8.24%	大買/鉅額交易
2019/11/27	2	40.20	0	0.00	40.40	2	4,805	0.04%
2019/11/26	0	0.00	1	40.10	40.40	-1	4,781	-0.02%
2019/11/25	0	0.00	2	39.10	39.30	-2	4,726	-0.04%
2019/11/22	0	0.00	4	38.50	38.45	-4	4,748	-0.08%
2019/11/21	1	38.35	1	37.85	38.00	0	4,772	0.00%
2019/11/20	1	38.15	0	0.00	38.10	1	4,817	0.02%
2019/11/19	5	38.53	5	38.70	38.35	0	4,941	0.00%
2019/11/15	9	38.61	3	38.87	38.50	6	5,139	0.12%
2019/11/14	9	39.17	7	39.34	39.00	2	5,153	0.04%
2019/11/13	0	0.00	11	39.28	39.50	-11	5,170	-0.21%
2019/11/12	24	39.01	4	38.98	38.95	20	5,152	0.39%
2019/11/11	2	38.38	9	38.61	38.45	-7	5,165	-0.14%
2019/11/08	2	37.70	0	0.00	37.70	2	5,118	0.04%
2019/11/07	9	36.79	3	36.95	37.00	6	5,154	0.12%
2019/11/05	4	36.93	0	0.00	36.70	4	5,262	0.08%
2019/11/01	2	37.35	0	0.00	37.50	2	5,445	0.04%
2019/10/31	4	37.64	6	37.94	37.80	-2	5,524	-0.04%
2019/10/30	2	36.25	6	36.47	36.30	-4	5,454	-0.07%
2019/10/29	9	37.21	4	36.20	36.80	5	5,455	0.09%
2019/10/28	2	39.00	2	39.43	39.00	0	5,473	0.00%
2019/10/25	4	40.21	0	0.00	39.65	4	5,471	0.07%
2019/10/24	11	40.07	18.5	40.04	41.05	-7.5	5,478	-0.14%
2019/10/23	13	43.12	12	41.67	41.40	1	5,367	0.02%
2019/10/22	14	45.29	20	45.57	46.00	-6	5,026	-0.12%
2019/10/21	0	0.00	1	43.40	43.85	-1	4,938	-0.02%
2019/10/18	1	43.00	0	0.00	43.00	1	5,052	0.02%
2019/10/17	2	42.53	0	0.00	42.50	2	5,112	0.04%
2019/10/16	0	0.00	1	42.40	42.35	-1	5,257	-0.02%
2019/10/15	2	42.40	31	43.00	42.95	-29	5,417	-0.54%
2019/10/14	0	0.00	23	43.00	42.40	-23	5,622	-0.41%
2019/10/09	2	42.43	1	42.70	42.25	1	6,022	0.02%
2019/10/07	0	0.00	1	43.25	43.10	-1	6,422	-0.02%
2019/10/04	10	43.80	1	43.70	43.05	9	6,461	0.14%
2019/10/03	4	43.28	5	43.55	43.65	-1	6,491	-0.02%
2019/10/02	2	42.43	4	43.49	43.75	-2	6,527	-0.03%
2019/10/01	10	42.50	0	0.00	42.45	10	6,582	0.15%
2019/09/27	3	42.02	2	42.00	42.00	1	6,642	0.02%
2019/09/26	2	44.00	2	43.55	43.35	0	6,647	0.00%
2019/09/25	4	43.78	3	43.43	43.50	1	6,703	0.01%
2019/09/24	13	44.00	0	0.00	44.15	13	6,830	0.19%
2019/09/23	1	44.30	0	0.00	44.25	1	6,855	0.01%
2019/09/20	3	43.25	2	43.40	43.70	1	6,881	0.01%
2019/09/19	3	43.67	0	0.00	43.60	3	6,915	0.04%
2019/09/18	2	44.33	2	43.75	43.55	0	7,006	0.00%
2019/09/17	10	45.20	31	44.76	44.90	-21	7,016	-0.30%
2019/09/16	32.2	45.74	2	45.63	45.45	30.2	7,356	0.41%
2019/09/12	11	45.10	1	45.40	45.20	10	7,546	0.13%
2019/09/11	7	44.83	1	44.60	44.45	6	7,626	0.08%
2019/09/10	0.2	46.30	6	46.78	46.55	-5.8	7,663	-0.08%
2019/09/09	26	47.17	0	0.00	47.45	26	7,696	0.34%
2019/09/06	2	47.48	1	47.85	46.40	1	7,652	0.01%
2019/09/05	35	46.44	66	47.15	46.90	-31	7,579	-0.41%
2019/09/04	32	44.93	0	0.00	44.65	32	7,246	0.44%
2019/09/03	3	44.68	5	44.92	44.15	-2	7,304	-0.03%
2019/09/02	2	44.80	1	44.80	44.65	1	7,324	0.01%
2019/08/30	7	44.81	9	44.43	43.85	-2	7,329	-0.03%
2019/08/29	2	43.80	1	43.80	43.95	1	7,358	0.01%
2019/08/28	0	0.00	1	44.00	43.55	-1	7,402	-0.01%
2019/08/27	4	43.85	6	44.15	43.95	-2	7,480	-0.03%
2019/08/26	3	43.00	2	42.90	42.85	1	7,664	0.01%
2019/08/23	0	0.00	1	43.95	44.10	-1	7,698	-0.01%
2019/08/22	4	44.68	48	44.65	43.65	-44	7,756	-0.57%
2019/08/21	41	44.55	8	44.66	44.70	33	7,866	0.42%
2019/08/20	5	43.95	5	44.05	44.00	0	7,865	0.00%
2019/08/19	5	43.04	0	0.00	42.95	5	7,868	0.06%
2019/08/16	6	42.73	2	42.90	42.40	4	7,938	0.05%
2019/08/15	1	40.60	0	0.00	41.55	1	7,967	0.01%
2019/08/13	4	41.83	6	41.48	41.60	-2	8,439	-0.02%
2019/08/12	1	42.65	1	42.40	42.45	0	8,650	0.00%
2019/08/08	3	41.80	0.4	42.20	42.10	2.6	8,804	0.03%
2019/08/07	5	41.15	1	41.20	40.80	4	9,146	0.04%
2019/08/06	3	39.10	2	40.00	40.25	1	9,373	0.01%
2019/08/05	3	41.17	5	41.04	40.75	-2	9,511	-0.02%
2019/08/02	4	43.55	4	43.60	42.80	0	9,501	0.00%
2019/08/01	2	45.65	0	0.00	45.50	2	9,520	0.02%
2019/07/31	3	45.57	0	0.00	46.40	3	9,604	0.03%
2019/07/30	26	47.29	36	46.04	45.90	-10	9,658	-0.10%
2019/07/29	17	48.98	6	48.55	48.60	11	9,590	0.11%
2019/07/26	7	48.73	0	0.00	49.15	7	9,597	0.07%
2019/07/25	4	48.73	6	48.63	48.70	-2	9,792	-0.02%
2019/07/24	21	47.12	20	47.18	47.10	1	9,714	0.01%
2019/07/23	2	47.13	8	47.50	46.65	-6	9,926	-0.06%
2019/07/22	3	47.28	3	47.85	47.95	0	9,989	0.00%
2019/07/19	4	46.95	14	46.83	46.00	-10	9,961	-0.10%
2019/07/18	13	47.41	12	47.70	46.10	1	10,043	0.01%
2019/07/17	18	48.80	23	48.02	48.45	-5	10,097	-0.05%
2019/07/16	29	49.10	13	49.36	48.40	16	10,083	0.16%
2019/07/15	13	48.46	11	49.20	50.30	2	10,169	0.02%
2019/07/12	14	45.55	7	46.01	45.80	7	10,249	0.07%
2019/07/11	24	44.79	9	45.08	45.15	15	10,490	0.14%
2019/07/09	0	0.00	9	43.56	42.95	-9	10,867	-0.08%
2019/07/08	1	44.15	1	44.70	44.15	0	11,239	0.00%
2019/07/05	10	45.24	39	44.73	44.70	-29	11,626	-0.25%
2019/07/04	2	44.80	1	44.70	44.40	1	11,689	0.01%
2019/07/03	41	44.82	8	44.66	44.35	33	11,692	0.28%
2019/07/02	4	44.46	1	44.40	44.50	3	11,736	0.03%
2019/07/01	3	45.13	6	45.18	44.85	-3	11,777	-0.03%
2019/06/28	1	43.80	0	0.00	44.05	1	11,683	0.01%
2019/06/27	3	44.00	1	44.30	43.80	2	11,795	0.02%
2019/06/26	9	43.56	1	43.55	43.80	8	12,025	0.07%
2019/06/25	6	43.97	7	44.56	43.60	-1	12,042	-0.01%
2019/06/24	4	43.71	1	43.60	43.85	3	11,977	0.03%
2019/06/21	5	45.45	34	45.60	44.20	-29	11,959	-0.24%
2019/06/20	56	42.82	81	44.22	44.70	-25	11,764	-0.21%
2019/06/19	38	41.20	13	41.20	41.20	25	11,551	0.22%
2019/06/18	7	39.64	2	39.10	39.45	5	11,472	0.04%
2019/06/17	16	40.57	1	41.30	40.45	15	11,408	0.13%
2019/06/14	7	42.83	6	42.75	41.70	1	11,385	0.01%
2019/06/13	6	42.75	4	42.69	42.50	2	11,401	0.02%
2019/06/12	3	42.95	3	42.78	42.50	0	11,506	0.00%
2019/06/11	63	42.30	62	42.50	42.20	1	11,842	0.01%
2019/06/10	1	42.55	4	43.05	43.50	-3	11,953	-0.03%
2019/06/06	2	41.88	21	41.34	41.35	-19	12,041	-0.16%
2019/06/05	2	44.00	54	43.65	42.40	-52	12,111	-0.43%
2019/06/04	23	43.56	0	0.00	42.40	23	12,182	0.19%
2019/06/03	40	42.98	12	42.71	43.50	28	12,301	0.23%
2019/05/31	60	42.86	39	42.99	42.80	21	12,515	0.17%
2019/05/30	3	40.97	3	40.45	40.85	0	12,530	0.00%
2019/05/29	2	40.15	2	40.05	40.10	0	12,587	0.00%
2019/05/28	2	40.63	4	41.53	41.15	-2	12,585	-0.02%
2019/05/27	3	40.18	4	39.55	39.80	-1	12,481	-0.01%
2019/05/24	4	41.50	3	41.20	40.60	1	12,513	0.01%
2019/05/23	3	40.82	1	40.70	41.05	2	12,541	0.02%
2019/05/22	2	42.40	0	0.00	41.95	2	12,597	0.02%
2019/05/21	18	42.16	20	42.92	43.20	-2	12,584	-0.02%
2019/05/20	12	43.77	2	42.75	41.25	10	12,428	0.08%
2019/05/17	4	46.65	16	45.34	44.00	-12	12,155	-0.10%
2019/05/16	3	49.13	1	50.40	47.60	2	11,976	0.02%
2019/05/15	15	50.37	56	51.18	49.85	-41	11,898	-0.34%
2019/05/14	31	51.23	16	50.81	52.40	15	11,712	0.13%
2019/05/13	18	49.35	25	48.05	49.05	-7	11,985	-0.06%
2019/05/10	6	51.83	23	52.52	51.40	-17	11,760	-0.14%
2019/05/09	8	52.93	3	53.13	52.40	5	11,801	0.04%
2019/05/08	23	54.93	14	54.34	53.90	9	11,664	0.08%
2019/05/07	24	53.63	17	53.95	54.30	7	11,520	0.06%
2019/05/06	5	52.70	4	52.68	52.20	1	11,380	0.01%
2019/05/03	6	55.18	4	55.33	54.70	2	11,257	0.02%
2019/05/02	8	56.05	5	57.00	55.70	3	11,136	0.03%
2019/04/30	5	52.54	7	54.26	56.80	-2	10,804	-0.02%
2019/04/29	7	53.91	6	53.67	52.00	1	10,578	0.01%
2019/04/26	2	52.40	14	52.94	54.00	-12	10,292	-0.12%
2019/04/25	34	55.33	53	54.76	54.00	-19	10,127	-0.19%
2019/04/24	33	54.88	34	55.62	55.50	-1	10,022	-0.01%
2019/04/23	7	55.64	3	55.03	54.00	4	9,892	0.04%
2019/04/22	9	56.63	3	57.20	57.70	6	9,728	0.06%
2019/04/19	16	58.31	10	58.64	58.00	6	9,591	0.06%
2019/04/18	16	56.13	64	55.63	56.10	-48	9,266	-0.52%
2019/04/17	56	54.75	13	55.91	52.70	43	8,770	0.49%
2019/04/16	29	53.12	11	53.46	54.10	18	8,323	0.22%
2019/04/15	25	51.34	57	51.17	51.50	-32	8,062	-0.40%
2019/04/12	14	48.29	9	48.29	48.15	5	7,662	0.07%
2019/04/11	8	46.18	38	47.39	47.90	-30	7,218	-0.42%
2019/04/10	0	0.00	1	43.20	43.55	-1	6,772	-0.01%
2019/04/09	4	42.89	41	41.98	41.65	-37	6,609	-0.56%
2019/04/08	32	42.90	42	43.21	42.60	-10	6,517	-0.15%
2019/04/03	46	42.79	27	43.12	42.65	19	6,400	0.30%
2019/04/01	0	0.00	2	41.23	41.30	-2	6,208	-0.03%
2019/03/29	22	40.12	24	41.11	41.55	-2	6,042	-0.03%
2019/03/28	5	38.17	6	38.71	38.20	-1	5,735	-0.02%
2019/03/26	26	40.13	2	39.93	39.80	24	5,579	0.43%
2019/03/25	15	39.88	1	40.10	39.15	14	5,495	0.25%
2019/03/22	10	42.84	3	42.62	42.05	7	5,309	0.13%
2019/03/21	1	42.45	1	42.80	42.80	0	5,244	0.00%
2019/03/20	4	42.20	6	42.61	42.85	-2	5,184	-0.04%
2019/03/19	2	41.83	4	41.80	41.40	-2	5,081	-0.04%
2019/03/18	8	41.79	56	41.55	41.35	-48	5,023	-0.96%
2019/03/15	3	42.32	3	42.00	42.25	0	4,934	0.00%
2019/03/14	19	44.04	9	44.08	42.40	10	4,768	0.21%
2019/03/13	45	47.52	7	47.64	47.00	38	4,369	0.87%
2019/03/12	8	45.98	18	46.46	47.70	-10	4,164	-0.24%
2019/03/11	27	45.56	1	45.40	45.30	26	3,984	0.65%
2019/03/08	28	45.74	7	45.38	45.55	21	3,863	0.54%
2019/03/07	34	44.25	33	45.23	45.30	1	3,677	0.03%
2019/03/06	6	44.56	15	45.19	44.25	-9	3,482	-0.26%
2019/03/05	17	43.37	24	43.73	43.10	-7	3,144	-0.22%
2019/03/04	1	47.00	17	48.57	47.00	-16	2,885	-0.55%
2019/02/27	54	46.39	4	46.35	46.80	50	2,746	1.82%
2019/02/26	2	44.05	1	45.00	45.00	1	2,631	0.04%
2019/02/25	4	45.36	6	46.28	46.00	-2	2,486	-0.08%
2019/02/22	3	43.35	2	43.93	43.35	1	2,327	0.04%
2019/02/21	1	43.35	9.1	40.77	43.35	-8.1	2,188	-0.37%
2019/02/20	0	0.00	9	39.23	39.45	-9	2,014	-0.45%
2019/02/19	6	38.67	12	38.73	38.10	-6	1,915	-0.31%
2019/02/18	1	37.90	0.5	37.50	37.70	0.5	1,826	0.03%
2019/02/15	3	37.55	0	0.00	37.25	3	1,766	0.17%
2019/02/14	1	36.60	2	37.00	38.00	-1	1,693	-0.06%
2019/02/13	1	36.05	31	36.57	37.00	-30	1,549	-1.94%
2019/02/12	19	36.19	21	35.93	36.55	-2	1,324	-0.15%
2019/01/30	12	30.05	14	29.97	30.45	-2	665	-0.30%
2019/01/29	0	0.00	1	27.10	27.70	-1	500	-0.20%
2019/01/28	1.2	27.02	0	0.00	27.10	1.2	487	0.26%
2019/01/23	0.1	26.45	0	0.00	26.45	0.1	458	0.01%
2019/01/22	0	26.85	0	0.00	26.60	0	454	0.00%
2019/01/21	1	27.00	1	27.10	26.65	0	449	0.00%
2019/01/18	0	0.00	2	26.65	27.00	-2	447	-0.45%
2019/01/17	0.2	26.80	2	27.50	26.80	-1.8	443	-0.41%
2019/01/16	5	27.05	3	26.95	27.00	2	428	0.47%
2019/01/14	0	0.00	2	26.85	27.15	-2	374	-0.53%
2018/12/28	0	0.00	1	23.80	23.70	-1	318	-0.31%
2018/12/26	0	0.00	1	23.50	23.40	-1	327	-0.31%
2018/12/25	1	23.40	0	0.00	23.40	1	329	0.30%
2018/11/28	0	0.00	1.1	23.51	23.50	-1.1	339	-0.31%
2018/11/21	0	0.00	1	23.00	23.05	-1	344	-0.29%
2018/11/15	1	23.15	0	0.00	23.35	1	343	0.29%
2018/11/14	1	23.65	1	23.60	23.50	0	342	0.00%
2018/11/13	0	0.00	1	22.75	22.80	-1	340	-0.29%
2018/11/02	3	22.00	7	21.67	21.60	-4	378	-1.06%
2018/11/01	0	0.00	1	21.50	21.50	-1	379	-0.26%
2018/10/15	2	20.60	0	0.00	20.70	2	455	0.44%
2018/10/02	3	23.95	3	23.90	23.95	0	422	0.00%
2018/09/28	0	0.00	1	23.90	23.95	-1	435	-0.23%
2018/09/21	1	24.00	0	0.00	24.20	1	475	0.21%
2018/09/19	0	0.00	6	24.35	24.30	-6	485	-1.23%
2018/09/17	6	24.00	0	0.00	24.10	6	499	1.20%
2018/09/11	0	0.00	1	23.30	23.45	-1	529	-0.19%
2018/09/10	1	23.65	0	0.00	23.60	1	531	0.19%
2018/09/07	2	25.20	0	0.00	24.85	2	534	0.37%
2018/08/30	0.4	25.75	0	0.00	25.75	0.4	768	0.05%
2018/08/28	0	0.00	8	25.43	25.60	-8	1,003	-0.80%
2018/08/24	3	25.05	0	0.00	25.05	3	1,034	0.29%
2018/08/23	1	25.10	0	0.00	25.30	1	1,043	0.10%
2018/08/20	0	0.00	3	24.90	24.80	-3	1,134	-0.26%
2018/08/15	1	25.50	2	25.50	25.45	-1	1,141	-0.09%
2018/08/13	1	26.00	0	0.00	25.75	1	1,139	0.09%
2018/08/09	0	0.00	10	26.70	26.85	-10	1,133	-0.88%
2018/08/08	0	0.00	6	27.30	27.05	-6	1,131	-0.53%
2018/08/07	6	27.53	1	27.70	27.35	5	1,132	0.44%
2018/08/03	0	0.00	1	26.75	26.85	-1	1,137	-0.09%
2018/08/02	8	26.82	6	26.50	26.50	2	1,137	0.18%
2018/08/01	1	26.30	0	0.00	26.25	1	1,120	0.09%
2018/07/30	6	26.05	0	0.00	26.05	6	1,138	0.53%
2018/07/27	3	26.25	2	26.25	26.25	1	1,136	0.09%
2018/07/24	0	0.00	7	27.05	27.30	-7	1,112	-0.63%
2018/07/23	1	26.90	0	0.00	26.90	1	1,117	0.09%
2018/07/19	1	27.10	0	0.00	27.10	1	1,128	0.09%
2018/07/18	1	27.25	0	0.00	27.25	1	1,137	0.09%
2018/07/05	1	27.15	1	26.10	26.10	0	1,208	0.00%
2018/07/03	0	27.70	0	0.00	27.50	0	1,277	0.00%
2018/07/02	0	0.00	1	27.85	27.85	-1	1,330	-0.08%
2018/06/28	0.3	28.05	2	28.20	28.05	-1.7	1,339	-0.13%
2018/06/26	0.1	28.50	0	0.00	28.45	0.1	1,486	0.00%
2018/06/20	1	28.80	0	0.00	28.75	1	1,558	0.06%
2018/06/19	10	29.55	0	0.00	29.40	10	1,557	0.64%
2018/06/15	0	0.00	1	30.25	30.00	-1	1,566	-0.06%
2018/06/13	2	31.90	5	32.32	31.05	-3	1,555	-0.19%
2018/06/12	1	30.95	0	0.00	30.75	1	1,481	0.07%
2018/06/11	2	30.45	7	30.29	30.40	-5	1,486	-0.34%
2018/06/08	2	31.75	2	31.90	31.20	0	1,481	0.00%
2018/06/07	7	31.83	1	32.25	31.65	6	1,478	0.41%
2018/06/06	1	32.10	3	32.00	32.20	-2	1,449	-0.14%
2018/06/05	1	30.20	3	29.20	30.70	-2	1,328	-0.15%
2018/06/01	3	28.70	1	28.50	28.60	2	1,237	0.16%
2018/05/31	0	0.00	5	27.95	28.10	-5	1,223	-0.41%
2018/05/30	6	28.07	3	27.80	28.05	3	1,222	0.25%
2018/05/29	5	28.55	0	0.00	28.50	5	1,220	0.41%
2018/05/28	0	0.00	5	28.49	28.90	-5	1,200	-0.42%
2018/05/22	1	27.30	0	0.00	27.45	1	1,181	0.08%
2018/05/18	2	27.25	0	0.00	27.20	2	1,203	0.17%
2018/05/16	3	27.78	0	0.00	27.70	3	1,237	0.24%
2018/05/15	3	27.73	0	0.00	27.55	3	1,250	0.24%
2018/05/14	0	0.00	1	28.00	28.10	-1	1,304	-0.08%
2018/05/11	2	27.25	0	0.00	27.20	2	1,296	0.15%
2018/05/04	0	0.00	6	26.95	27.05	-6	1,313	-0.46%
2018/04/27	1	26.65	0	0.00	26.65	1	1,413	0.07%
2018/04/25	0.3	27.30	0	0.00	27.25	0.3	1,412	0.02%
2018/04/18	2	27.90	0	0.00	27.85	2	1,436	0.14%
2018/04/17	2	27.70	1	27.65	27.70	1	1,442	0.07%
2018/04/13	0	0.00	7	28.94	28.60	-7	1,460	-0.48%
2018/04/12	0	0.00	1	28.85	28.90	-1	1,586	-0.06%
2018/04/10	2	29.40	6	29.64	29.00	-4	1,670	-0.24%
2018/04/09	5	28.56	0	0.00	28.40	5	1,620	0.31%
2018/04/03	3	28.83	5	29.01	28.95	-2	1,598	-0.13%
2018/04/02	3	28.00	0	0.00	27.90	3	1,555	0.19%
2018/03/30	1	28.65	0	0.00	28.15	1	1,548	0.06%
2018/03/29	1	28.05	1	28.30	28.10	0	1,491	0.00%
2018/03/27	2	26.80	6	26.95	26.70	-4	1,423	-0.28%
2018/03/26	2	26.90	4	26.96	26.75	-2	1,456	-0.14%
2018/03/23	1	25.30	0	0.00	25.15	1	1,413	0.07%
2018/03/22	2	26.08	0	0.00	26.00	2	1,404	0.14%
2018/03/20	4	26.78	0	0.00	26.70	4	1,384	0.29%
2018/03/19	6	27.33	0	0.00	27.20	6	1,375	0.44%
2018/03/16	2	27.60	0	0.00	27.50	2	1,372	0.15%
2018/03/13	1	27.40	0	0.00	27.40	1	1,368	0.07%
2018/03/12	0	0.00	5	27.05	27.05	-5	1,368	-0.37%
2018/03/09	1	27.05	0	0.00	27.10	1	1,379	0.07%
2018/03/07	1	27.20	0	0.00	27.05	1	1,429	0.07%
2018/03/06	5.2	27.15	0	0.00	27.15	5.2	1,487	0.35%
2018/02/22	2	28.23	2	28.10	28.10	0	1,899	0.00%
2018/02/21	0	0.00	3	27.10	27.20	-3	1,913	-0.16%
2018/02/06	4	28.98	10	28.30	28.25	-6	2,017	-0.30%
2018/02/02	0	0.00	1	31.85	31.45	-1	2,000	-0.05%
2018/02/01	0	0.00	2	31.98	31.65	-2	2,031	-0.10%
2018/01/29	2	33.03	0	0.00	32.75	2	2,020	0.10%
2018/01/26	1	33.00	4	31.90	33.10	-3	2,016	-0.15%
2018/01/23	0	0.00	13	31.83	31.80	-13	1,966	-0.66%
2018/01/19	0	0.00	3	31.60	31.30	-3	1,992	-0.15%
2018/01/18	3	31.25	5	31.40	31.35	-2	2,014	-0.10%
2018/01/17	5	31.54	3	31.60	31.45	2	2,027	0.10%
2018/01/16	3	32.10	0	0.00	31.85	3	2,057	0.15%
2018/01/12	1	32.00	0	0.00	32.00	1	2,077	0.05%
2018/01/11	1	32.05	0	0.00	31.85	1	2,074	0.05%
2018/01/08	5	34.57	1	33.70	33.50	4	2,066	0.19%
2018/01/05	2	33.65	2	33.95	34.05	0	1,939	0.00%