廣明 (6188)-凱基-台南券商分點個股進出

台股 » 個股 » 廣明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣明

(6188)

可現股當沖

股價
94.8
漲跌
▲0.8
漲幅
+0.85%
成交量
723張
產業
上櫃電腦及週邊類股▲1.63%
645人加入追蹤

立即追蹤
本地時間:14:30

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

廣明 (6188)籌碼相關－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	9	94.91	94.80	-9	3,581	-0.25%
2024/11/18	8	92.71	0	0.00	91.30	8	3,860	0.21%
2024/11/13	1	98.70	2	97.60	98.00	-1	4,350	-0.02%
2024/11/12	1	96.39	3	95.90	96.00	-2	4,413	-0.05%
2024/11/08	1	99.00	6	98.60	98.30	-5	4,470	-0.11%
2024/11/07	0	0.00	1	99.30	99.90	-1	4,560	-0.02%
2024/11/06	2	98.00	6	97.70	97.80	-4	4,596	-0.09%
2024/11/04	11	96.78	4	97.75	98.00	7	4,768	0.15%
2024/11/01	2	95.75	7	96.33	97.20	-5	4,849	-0.10%
2024/10/30	0	0.00	1	95.80	96.70	-1	4,896	-0.02%
2024/10/29	12	95.48	2	95.35	95.10	10	5,030	0.20%
2024/10/28	3	97.20	1	98.60	97.40	2	5,035	0.04%
2024/10/25	0	0.00	4	98.95	99.30	-4	5,061	-0.08%
2024/10/24	0	0.00	4.3	100.14	99.00	-4.3	5,110	-0.08%
2024/10/23	4	101.63	3	100.83	101.00	1	5,133	0.02%
2024/10/21	7	101.50	5	101.50	101.50	2	5,233	0.04%
2024/10/18	11.1	102.64	23	100.76	101.00	-11.9	5,266	-0.23%
2024/10/17	6	102.58	14	102.64	102.50	-8	5,261	-0.15%
2024/10/16	22	101.75	24	100.00	100.00	-2	5,244	-0.04%
2024/10/15	3	100.50	2	100.00	100.00	1	5,232	0.02%
2024/10/14	0	0.00	3	97.40	97.80	-3	5,224	-0.06%
2024/10/11	5	97.46	9	97.57	97.60	-4	5,281	-0.08%
2024/10/09	8	98.75	1	98.70	97.00	7	5,394	0.13%
2024/10/08	1	101.50	0	0.00	99.80	1	5,566	0.02%
2024/10/07	5.5	102.45	2	103.00	102.50	3.5	5,631	0.06%
2024/10/04	45.1	101.58	31	104.40	100.50	14.1	5,786	0.24%
2024/10/01	11	104.09	4	103.63	103.00	7	5,885	0.12%
2024/09/30	5	105.20	2	105.50	104.50	3	6,154	0.05%
2024/09/27	9	109.17	6	108.50	106.50	3	6,245	0.05%
2024/09/26	38	111.26	59	110.30	106.00	-21	6,191	-0.34%
2024/09/25	67	112.13	29.6	111.11	113.00	37.4	6,272	0.60%
2024/09/24	35	104.06	5	105.50	104.00	30	6,129	0.49%
2024/09/23	8	103.06	8	102.44	102.00	0	6,041	0.00%
2024/09/20	4.1	100.40	37.3	103.42	102.00	-33.2	6,047	-0.55%
2024/09/19	3	97.93	1	98.00	98.00	2	5,966	0.03%
2024/09/18	7	95.76	13	96.49	95.20	-6	5,991	-0.10%
2024/09/16	5	94.82	5	95.08	95.00	0	6,056	0.00%
2024/09/12	3	93.17	1	93.40	92.90	2	6,384	0.03%
2024/09/11	3	92.23	1	92.40	92.00	2	6,426	0.03%
2024/09/10	1	89.80	4	90.38	89.40	-3	6,497	-0.05%
2024/09/09	0	0.00	1	91.40	92.30	-1	6,563	-0.02%
2024/09/06	0	0.00	2	93.30	93.20	-2	6,788	-0.03%
2024/09/05	13	94.72	3.1	94.04	92.40	9.9	6,991	0.14%
2024/09/04	1.3	93.87	2	92.05	94.60	-0.7	7,233	-0.01%
2024/09/03	1	98.20	2	99.05	98.00	-1	7,348	-0.01%
2024/09/02	7	98.64	0	0.00	98.00	7	7,589	0.09%
2024/08/30	8.1	99.16	1	99.20	99.50	7.1	7,932	0.09%
2024/08/29	4	99.78	3	99.90	99.60	1	8,411	0.01%
2024/08/28	14	100.59	2	100.50	100.00	12	9,436	0.13%
2024/08/27	8	101.44	15	101.10	102.50	-7	10,256	-0.07%
2024/08/26	1	100.50	2	99.85	98.50	-1	10,638	-0.01%
2024/08/23	14.3	99.92	10.1	100.94	101.50	4.3	11,104	0.04%
2024/08/22	7	101.93	5	102.50	100.50	2	12,077	0.02%
2024/08/21	3	102.00	3.1	102.01	101.00	-0.1	12,771	0.00%
2024/08/20	17.8	106.26	14	105.21	104.00	3.8	13,318	0.03%
2024/08/19	24.7	106.12	25.1	107.08	107.00	-0.4	14,305	0.00%
2024/08/16	24	100.11	48.1	100.51	104.50	-24.1	15,272	-0.16%
2024/08/15	7	96.17	3	95.67	95.40	4	15,824	0.03%
2024/08/14	10	96.64	11	95.85	96.40	-1	16,220	-0.01%
2024/08/13	3	95.10	0	0.00	94.30	3	16,349	0.02%
2024/08/12	4	95.85	9	96.46	94.80	-5	16,477	-0.03%
2024/08/09	6.1	94.99	15	95.11	94.10	-8.9	16,785	-0.05%
2024/08/08	14	92.21	7	91.70	91.70	7	16,830	0.04%
2024/08/07	3	93.43	22.2	94.47	94.70	-19.2	16,808	-0.11%
2024/08/06	17	86.05	7	88.50	86.10	10	16,756	0.06%
2024/08/05	16.4	91.91	7	89.69	89.60	9.4	16,770	0.06%
2024/08/02	23	101.37	18	101.00	99.50	5	17,069	0.03%
2024/08/01	4	103.88	12	104.54	105.00	-8	17,357	-0.05%
2024/07/31	2	100.25	2	101.25	99.90	0	17,260	0.00%
2024/07/30	4	99.93	2	100.00	101.50	2	17,278	0.01%
2024/07/29	13	98.52	8	98.33	97.50	5	17,269	0.03%
2024/07/26	6.2	98.57	1	98.30	98.20	5.2	17,259	0.03%
2024/07/23	6	103.25	2	103.00	102.50	4	17,307	0.02%
2024/07/22	8	101.63	19	101.97	101.00	-11	17,559	-0.06%
2024/07/19	9	105.89	6	104.58	103.50	3	17,738	0.02%
2024/07/18	4	106.00	2	105.25	106.00	2	17,940	0.01%
2024/07/17	6	110.17	3.5	109.14	108.50	2.5	17,942	0.01%
2024/07/16	6.2	109.24	12.7	108.53	108.50	-6.5	17,952	-0.04%
2024/07/15	20	110.65	14	110.11	110.00	6	17,983	0.03%
2024/07/12	5.1	111.80	3.8	111.89	111.00	1.3	17,980	0.01%
2024/07/11	20	114.70	23	114.09	114.00	-3	17,982	-0.02%
2024/07/10	36	115.19	25.3	114.89	117.00	10.7	17,958	0.06%
2024/07/09	15.3	110.74	27	110.00	110.00	-11.7	17,902	-0.07%
2024/07/08	27.3	116.17	14	114.29	114.00	13.3	17,986	0.07%
2024/07/05	29.3	116.05	17.7	116.03	118.00	11.6	17,895	0.07%
2024/07/04	26.7	114.90	20.2	115.07	114.50	6.4	17,807	0.04%
2024/07/03	20.5	111.92	25	111.56	112.00	-4.5	17,976	-0.03%
2024/07/02	16.1	109.66	20	109.28	110.00	-4	18,163	-0.02%
2024/07/01	61.3	113.51	26.2	113.16	112.00	35.1	18,101	0.19%
2024/06/28	4	109.38	14	108.39	111.00	-10	17,727	-0.06%
2024/06/27	2	102.50	3.3	101.05	101.00	-1.3	17,562	-0.01%
2024/06/26	3	104.67	5	104.11	103.50	-2	17,689	-0.01%
2024/06/25	11	101.82	4	101.13	103.00	7	17,782	0.04%
2024/06/24	14	105.07	20	103.90	103.00	-6	17,963	-0.03%
2024/06/21	3	107.33	1	107.00	106.50	2	18,243	0.01%
2024/06/20	8	107.51	4	107.50	110.50	4	18,784	0.02%
2024/06/19	8	106.88	3	106.17	107.50	5	19,086	0.03%
2024/06/18	3	105.67	0	0.00	105.00	3	19,960	0.02%
2024/06/17	7	105.50	6	105.58	105.50	1	20,036	0.00%
2024/06/14	6	106.42	3	107.17	106.50	3	20,196	0.01%
2024/06/13	20.1	108.06	33	106.85	107.00	-12.9	20,131	-0.06%
2024/06/12	8.2	107.23	6.2	107.94	110.50	2	19,913	0.01%
2024/06/11	3.2	108.56	9	106.00	107.00	-5.9	19,716	-0.03%
2024/06/07	11	113.09	8	112.75	112.50	3	19,485	0.02%
2024/06/06	10.1	113.85	5	112.50	112.50	5.1	19,353	0.03%
2024/06/05	4.1	118.69	23.4	117.33	115.00	-19.3	19,105	-0.10%
2024/06/04	27.1	120.74	37.1	120.79	119.00	-10.1	18,798	-0.05%
2024/06/03	35	130.81	22.2	130.79	127.00	12.9	18,359	0.07%
2024/05/31	16.1	123.44	35	125.23	125.00	-18.9	17,379	-0.11%
2024/05/30	13.1	122.26	10.4	122.16	120.00	2.7	16,666	0.02%
2024/05/29	35	124.28	27.2	123.74	124.00	7.8	16,244	0.05%
2024/05/28	37.4	125.22	42	124.55	123.00	-4.6	15,746	-0.03%
2024/05/27	30	119.90	44.5	120.38	124.50	-14.5	14,746	-0.10%
2024/05/24	44.3	113.98	47.4	113.44	113.50	-3.1	14,002	-0.02%
2024/05/23	59.1	113.96	106.5	114.53	111.00	-47.4	13,435	-0.35%	大賣/
2024/05/22	109.3	114.41	61.5	114.18	113.00	47.8	12,362	0.39%	大買/
2024/05/21	29	102.38	29.1	105.72	108.50	0	11,093	0.00%
2024/05/20	40	99.20	22.9	99.87	99.70	17.1	10,371	0.16%
2024/05/17	21	96.95	23	96.00	97.50	-2	9,970	-0.02%
2024/05/16	25	94.55	32	95.40	94.00	-7	9,823	-0.07%
2024/05/15	27	97.23	15	97.64	95.60	12	9,714	0.12%
2024/05/14	7	93.78	5	94.92	95.30	2	9,394	0.02%
2024/05/13	1	92.60	2.1	92.20	91.40	-1.1	9,266	-0.01%
2024/05/10	6	93.65	4	93.13	93.70	2	9,291	0.02%
2024/05/09	8	95.36	21	95.64	94.80	-13	9,235	-0.14%
2024/05/08	36.1	95.35	23	95.93	96.50	13.1	9,140	0.14%
2024/05/07	21.1	92.59	20.5	93.03	93.30	0.6	8,791	0.01%
2024/05/06	11.2	89.05	5	89.02	88.70	6.2	8,462	0.07%
2024/05/03	1.2	89.29	1	87.70	88.10	0.2	8,431	0.00%
2024/05/02	2.1	89.29	0	0.00	89.00	2.1	8,400	0.02%
2024/04/30	2	90.90	1	90.50	90.10	1	8,370	0.01%
2024/04/29	3.2	90.99	14	90.59	91.50	-10.8	8,346	-0.13%
2024/04/26	15.1	94.60	5.4	95.85	92.00	9.7	8,363	0.12%
2024/04/25	41.1	92.01	42	91.11	90.20	-0.9	8,176	-0.01%
2024/04/24	22	89.08	16.2	90.40	92.10	5.8	7,934	0.07%
2024/04/23	2	85.10	0	0.00	83.80	2	7,694	0.03%
2024/04/22	4.3	83.54	6	82.84	81.60	-1.7	7,640	-0.02%
2024/04/19	1	86.00	13.3	86.73	85.80	-12.3	7,582	-0.16%
2024/04/18	17.2	87.98	22	87.75	87.70	-4.8	7,524	-0.06%
2024/04/17	12	88.91	2	88.30	88.90	10	7,504	0.13%
2024/04/16	5.9	87.28	25	86.69	86.80	-19.1	7,438	-0.26%
2024/04/15	29.4	93.16	39	93.11	91.20	-9.6	7,347	-0.13%
2024/04/12	12.2	99.51	5	101.00	97.60	7.2	7,182	0.10%
2024/04/11	8.1	96.70	1	98.10	97.70	7.1	6,999	0.10%
2024/04/10	19	98.66	29	96.57	96.80	-10	6,918	-0.14%
2024/04/09	44.1	104.33	23	100.62	98.90	21.1	6,777	0.31%
2024/04/08	8	101.93	21	103.33	104.50	-13	6,255	-0.21%
2024/04/03	2.1	96.18	1	96.40	95.40	1.1	5,983	0.02%
2024/04/02	15	99.35	10	98.40	98.40	5	6,075	0.08%
2024/04/01	10.1	100.72	7.1	98.09	98.40	3	5,945	0.05%
2024/03/29	5.2	98.73	2	98.70	97.10	3.2	5,736	0.06%
2024/03/28	4.1	99.09	3.5	98.60	97.90	0.7	5,592	0.01%
2024/03/27	13.2	100.00	6	99.90	98.80	7.2	5,460	0.13%
2024/03/26	19.1	99.88	8	100.76	98.20	11.1	5,226	0.21%
2024/03/25	15.3	106.15	13.1	108.66	101.00	2.3	4,925	0.05%
2024/03/22	22	103.68	19.3	103.80	104.00	2.7	4,324	0.06%
2024/03/21	43.4	101.34	40.4	102.97	102.50	3	3,903	0.08%
2024/03/20	1	96.00	13.4	96.93	97.00	-12.4	2,840	-0.43%
2024/03/19	21	83.52	32	85.73	88.20	-11	2,761	-0.40%
2024/03/18	3	79.90	4	79.90	80.20	-1	2,526	-0.04%
2024/03/15	1	78.10	0	0.00	79.10	1	2,535	0.04%
2024/03/14	0	0.00	1	78.80	78.80	-1	2,526	-0.04%
2024/03/13	0	0.00	1	80.50	79.50	-1	2,530	-0.04%
2024/03/12	0	0.00	1	79.20	79.60	-1	2,548	-0.04%
2024/03/11	2.1	78.30	3	78.60	78.30	-0.9	2,610	-0.04%
2024/03/08	1.3	76.99	2	77.90	78.00	-0.8	2,601	-0.03%
2024/03/07	6.3	80.78	1	79.90	79.60	5.3	2,562	0.21%
2024/03/06	6	81.55	1.2	81.43	82.20	4.8	2,505	0.19%
2024/03/05	0	0.00	4.3	81.33	81.60	-4.3	2,458	-0.17%
2024/03/04	2	78.75	7	78.57	78.20	-5	2,331	-0.21%
2024/03/01	3	77.83	0	0.00	78.10	3	2,317	0.13%
2024/02/29	1	76.20	0	0.00	77.40	1	2,320	0.04%
2024/02/27	2.2	76.94	5	77.00	76.60	-2.8	2,315	-0.12%
2024/02/26	7.2	77.86	3	77.80	77.80	4.2	2,294	0.18%
2024/02/23	5.2	79.36	0.2	80.50	78.50	5	2,283	0.22%
2024/02/22	3	78.93	2.2	78.87	78.80	0.8	2,279	0.04%
2024/02/21	5	78.92	2	78.95	78.80	3	2,299	0.13%
2024/02/20	6	79.53	10	79.35	79.70	-4	2,304	-0.17%
2024/02/19	9	80.73	5	81.14	80.50	4	2,312	0.17%
2024/02/16	3.6	78.16	1	78.70	78.70	2.6	2,299	0.11%
2024/02/05	0	0.00	5	80.32	80.20	-5	2,262	-0.22%
2024/02/01	1	79.10	9	78.90	78.90	-8	2,225	-0.36%
2024/01/31	0.1	79.60	0	0.00	79.90	0.1	2,343	0.00%
2024/01/30	4	80.73	2	80.05	81.00	2	2,358	0.08%
2024/01/29	0.1	78.90	2	79.40	79.10	-1.9	2,364	-0.08%
2024/01/26	2.2	78.73	0	0.00	79.10	2.2	2,361	0.09%
2024/01/25	1	80.80	7	81.04	80.00	-6	2,373	-0.25%
2024/01/24	1	81.00	4	81.25	80.50	-3	2,373	-0.13%
2024/01/23	7.2	81.21	6	81.55	81.20	1.2	2,398	0.05%
2024/01/22	5	83.34	7	83.34	82.40	-2	2,381	-0.08%
2024/01/19	8	81.29	7	81.93	81.60	1	2,288	0.04%
2024/01/18	0	77.60	0	79.40	78.40	0	2,198	0.00%
2024/01/15	2	79.00	0	0.00	79.10	2	2,229	0.09%
2024/01/12	0	0.00	3	79.00	78.60	-3	2,256	-0.13%
2024/01/11	2	77.50	2	77.90	78.80	0	2,273	0.00%
2024/01/10	1	76.40	0	0.00	76.50	1	2,322	0.04%
2024/01/09	28.3	78.00	30	76.80	76.80	-1.7	2,355	-0.07%
2024/01/08	1	78.70	3	78.27	78.20	-2	2,390	-0.08%
2024/01/04	9	78.68	0	0.00	78.50	9	2,455	0.37%
2024/01/03	9.2	79.50	2	79.90	79.50	7.2	2,493	0.29%
2024/01/02	2	80.45	12.2	80.19	80.30	-10.2	2,509	-0.41%
2023/12/29	4.5	82.19	6	82.65	82.00	-1.5	2,511	-0.06%
2023/12/28	20	83.08	6	83.62	83.10	14	2,484	0.56%
2023/12/27	2	79.00	1	79.30	79.00	1	2,387	0.04%
2023/12/26	0	0.00	1	78.90	78.70	-1	2,571	-0.04%
2023/12/25	1	79.60	0	0.00	79.10	1	2,645	0.04%
2023/12/22	1	79.10	1	79.80	78.90	0	2,657	0.00%
2023/12/21	2.4	79.55	3	79.23	79.80	-0.6	2,689	-0.02%
2023/12/20	3	80.07	1	79.80	80.00	2	2,715	0.07%
2023/12/18	1	79.40	1	79.00	78.90	0	2,750	0.00%
2023/12/15	1	78.80	3	78.30	78.30	-2	2,807	-0.07%
2023/12/14	6	78.85	5	79.58	79.80	1	2,836	0.04%
2023/12/13	0	0.00	1.1	77.93	77.80	-1.1	2,831	-0.04%
2023/12/12	6.2	76.67	1	77.30	76.20	5.2	2,856	0.18%
2023/12/08	2	79.60	0	0.00	79.00	2	2,932	0.07%
2023/12/07	4.1	78.89	12	79.41	78.70	-7.9	3,005	-0.26%
2023/12/06	2	80.10	4	81.55	80.60	-2	3,097	-0.06%
2023/12/04	3	79.40	0	0.00	78.40	3	3,261	0.09%
2023/11/30	0.5	79.10	0	0.00	79.00	0.5	3,384	0.02%
2023/11/29	0	0.00	1	78.80	78.60	-1	3,429	-0.03%
2023/11/27	0	0.00	1	76.10	76.20	-1	3,687	-0.03%
2023/11/24	0.1	77.50	0	0.00	77.40	0.1	3,763	0.00%
2023/11/23	5	78.36	1	78.90	77.60	4	3,875	0.10%
2023/11/22	1.1	78.59	10	78.40	78.60	-9	3,984	-0.22%
2023/11/21	3	80.60	0	0.00	79.00	3	4,124	0.07%
2023/11/20	13	79.32	7.5	79.29	79.50	5.5	4,334	0.13%
2023/11/17	2	77.80	0	0.00	77.80	2	4,410	0.05%
2023/11/16	1	77.80	4	76.83	77.50	-3	4,603	-0.07%
2023/11/15	6	76.78	13	77.02	77.40	-7	4,700	-0.15%
2023/11/14	7	75.69	2	76.90	76.10	5	4,957	0.10%
2023/11/13	1	74.99	2	74.60	75.50	-1	5,327	-0.02%
2023/11/10	4	74.40	2	74.20	74.20	2	5,581	0.04%
2023/11/09	2	75.40	15	75.83	75.80	-13	5,833	-0.22%
2023/11/08	24	76.25	7	76.50	76.70	17	6,228	0.27%
2023/11/07	1	73.30	12	73.68	73.10	-11	6,402	-0.17%
2023/11/06	0	0.00	2.5	73.46	74.00	-2.5	6,719	-0.04%
2023/11/02	2	71.20	5	71.22	71.20	-3	7,484	-0.04%
2023/11/01	1	68.60	0	0.00	68.80	1	7,940	0.01%
2023/10/31	6	70.49	12	68.95	68.30	-6	8,285	-0.07%
2023/10/30	1	71.30	7	71.20	71.00	-6	8,849	-0.07%
2023/10/27	0	72.20	0	0.00	71.60	0	9,276	0.00%
2023/10/26	0	72.50	1	73.00	72.10	-1	9,812	-0.01%
2023/10/25	0	0.00	1	74.80	74.40	-1	10,192	-0.01%
2023/10/24	2	72.16	3	72.97	73.50	-1	10,865	-0.01%
2023/10/23	1	71.81	0	0.00	71.40	1	11,665	0.01%
2023/10/20	3	71.53	0	0.00	71.60	3	12,450	0.02%
2023/10/19	9	72.27	8	72.50	73.20	1	13,301	0.01%
2023/10/18	4.1	73.05	11	72.36	72.30	-6.9	13,747	-0.05%
2023/10/17	11.1	77.29	1	76.10	75.50	10.1	13,995	0.07%
2023/10/16	3	77.73	15	76.53	77.00	-12	14,446	-0.08%
2023/10/13	1.2	79.03	0	0.00	78.60	1.2	15,300	0.01%
2023/10/12	3	81.00	0	0.00	80.80	3	15,593	0.02%
2023/10/11	8.3	81.92	1	81.40	80.40	7.3	16,135	0.05%
2023/10/06	3.1	83.74	0	0.00	83.40	3.1	16,790	0.02%
2023/10/05	3	83.50	4	84.98	83.70	-1	17,274	-0.01%
2023/10/04	14.1	84.05	10	84.40	84.10	4.1	17,509	0.02%
2023/10/03	3	87.83	8	86.60	86.00	-5	17,576	-0.03%
2023/10/02	33	87.15	42.1	87.35	88.10	-9.1	17,706	-0.05%
2023/09/28	20	83.81	13	84.81	83.10	7	17,717	0.04%
2023/09/27	1	81.80	0	0.00	82.20	1	17,875	0.01%
2023/09/26	7	83.64	11.1	83.19	81.80	-4.1	18,378	-0.02%
2023/09/25	0	0.00	7	83.00	83.00	-7	18,780	-0.04%
2023/09/22	10	81.36	1.1	81.53	81.90	8.9	19,050	0.05%
2023/09/21	2.1	80.36	0	0.00	80.10	2.1	19,115	0.01%
2023/09/20	6	82.12	0	0.00	81.80	6	19,381	0.03%
2023/09/19	8	81.54	0	0.00	81.40	8	19,879	0.04%
2023/09/18	1.1	82.47	1	82.40	82.40	0.1	20,145	0.00%
2023/09/15	2.1	84.13	1	84.30	84.90	1.1	20,188	0.01%
2023/09/14	4	85.40	5	85.56	84.90	-1	20,204	0.00%
2023/09/13	9.1	83.74	6.3	84.57	83.70	2.8	20,200	0.01%
2023/09/12	17	85.33	16	85.49	85.00	1	20,271	0.01%
2023/09/11	5.1	84.96	16	85.69	84.20	-10.9	20,356	-0.05%
2023/09/08	13.4	88.09	5	87.40	87.70	8.4	20,321	0.04%
2023/09/07	11.2	91.07	5	90.10	90.10	6.2	20,259	0.03%
2023/09/06	3.1	92.15	7	91.84	91.20	-3.9	20,282	-0.02%
2023/09/05	11.1	92.34	14	92.48	91.80	-2.9	20,369	-0.01%
2023/09/04	11.1	93.68	6	93.40	93.10	5.1	20,553	0.02%
2023/09/01	11.3	95.86	16	95.13	94.50	-4.7	20,677	-0.02%
2023/08/31	12.1	93.34	6.1	95.41	98.20	6	20,691	0.03%
2023/08/30	9.1	95.63	6	94.13	93.80	3.1	20,605	0.02%
2023/08/29	10.3	95.80	14	94.94	95.30	-3.7	20,782	-0.02%
2023/08/28	7	96.10	3	96.10	95.30	4	21,316	0.02%
2023/08/25	5.2	98.98	2	98.70	98.80	3.2	21,483	0.02%
2023/08/24	23	105.33	25.5	103.94	101.50	-2.5	21,824	-0.01%
2023/08/23	8	102.69	1	104.50	104.00	7	21,785	0.03%
2023/08/22	31	107.82	49	107.05	104.00	-18	21,705	-0.08%
2023/08/21	11	104.45	4	103.88	105.00	7	21,539	0.03%
2023/08/18	32.3	106.01	30	104.35	103.00	2.3	21,420	0.01%
2023/08/17	35	108.69	44	110.08	109.50	-9	21,153	-0.04%
2023/08/16	7	105.29	48	105.85	106.50	-41	20,815	-0.20%
2023/08/15	28	102.32	18	103.31	102.00	10	20,556	0.05%
2023/08/14	44	101.44	28	100.78	99.90	16	20,299	0.08%
2023/08/11	30	100.98	46	100.22	99.10	-16	19,881	-0.08%
2023/08/10	34.1	98.33	36	97.92	97.50	-1.9	19,595	-0.01%
2023/08/09	4	106.38	5	106.40	104.50	-1	19,261	-0.01%
2023/08/08	28	108.50	12	107.58	109.50	16	19,042	0.08%
2023/08/07	19	106.16	34.1	110.22	112.50	-15.1	18,504	-0.08%
2023/08/04	30.4	103.36	22	100.85	102.50	8.4	18,029	0.05%
2023/08/02	47	99.72	35	100.97	99.70	12	17,690	0.07%
2023/08/01	25.1	102.11	29	103.48	102.50	-3.9	17,099	-0.02%
2023/07/31	30.2	110.52	10	112.70	107.50	20.2	16,670	0.12%
2023/07/28	28	115.88	15	116.07	119.00	13	16,120	0.08%
2023/07/27	59	120.59	29	119.21	115.00	30	15,729	0.19%
2023/07/26	38	117.55	25	118.14	117.50	13	15,062	0.09%
2023/07/25	32	118.27	77.1	118.47	121.50	-45.1	14,243	-0.32%
2023/07/24	75	108.75	86.1	109.52	110.50	-11.1	13,443	-0.08%
2023/07/21	31	98.18	18	97.55	100.50	13	12,590	0.10%
2023/07/20	25.1	95.21	21	96.62	95.00	4.1	12,146	0.03%
2023/07/19	27.1	98.30	11.1	96.01	93.40	16	11,865	0.14%
2023/07/18	21	103.74	57	102.53	98.80	-36	11,506	-0.31%
2023/07/17	32	102.64	39	96.68	103.50	-7	10,634	-0.07%
2023/07/14	68	91.55	50	91.04	94.20	18	10,327	0.17%
2023/07/13	52	89.19	79	87.88	85.70	-27	9,791	-0.28%
2023/07/12	99	84.57	96.1	84.80	84.50	3	9,092	0.03%
2023/07/11	11.1	81.60	19	81.75	81.20	-8	8,627	-0.09%
2023/07/10	11	79.12	7	78.96	78.10	4	8,402	0.05%
2023/07/07	13	80.60	13	80.07	79.00	0	8,428	0.00%
2023/07/06	15.1	80.61	23	81.77	81.10	-8	8,249	-0.10%
2023/07/05	14	81.44	12.4	80.99	80.60	1.6	8,067	0.02%
2023/07/04	69.3	82.69	52	82.78	83.50	17.3	7,834	0.22%
2023/07/03	50	78.81	79	78.13	79.40	-29	7,335	-0.40%
2023/06/30	12	74.28	6.1	74.20	74.20	5.9	6,909	0.09%
2023/06/29	34	70.51	1	70.40	71.30	33	6,632	0.50%
2023/06/28	11.1	71.83	10	72.65	70.60	1.1	6,543	0.02%
2023/06/27	43.1	75.01	27	72.82	70.00	16.1	6,297	0.25%
2023/06/26	18.1	74.50	34.1	73.60	77.30	-16	5,795	-0.28%
2023/06/21	16	69.74	4	70.15	70.30	12	5,549	0.22%
2023/06/19	1	68.80	3	69.17	68.70	-2	5,554	-0.04%
2023/06/16	19	70.09	11	69.69	70.20	8	5,611	0.14%
2023/06/15	51	70.41	62	69.93	70.60	-11	5,533	-0.20%
2023/06/14	7	69.63	4	69.13	68.80	3	5,405	0.06%
2023/06/13	37	68.60	36	69.09	68.40	1	5,364	0.02%
2023/06/12	42	68.03	40	69.10	67.60	2	5,308	0.04%
2023/06/09	20	68.10	26	68.14	67.60	-6	5,233	-0.11%
2023/06/08	27	66.92	19	65.29	65.40	8	5,131	0.16%
2023/06/07	8	71.53	3	71.97	72.70	5	4,958	0.10%
2023/06/06	12	71.08	17	70.48	70.70	-5	4,808	-0.10%
2023/06/05	2	71.75	13	72.75	71.20	-11	4,753	-0.23%
2023/06/02	26	71.88	33.1	72.03	71.70	-7.1	4,701	-0.15%
2023/06/01	55	70.98	24	71.10	71.60	31	4,505	0.69%
2023/05/31	8	66.79	11	67.43	70.00	-3	3,946	-0.08%
2023/05/30	21	63.73	17	64.30	63.70	4	3,706	0.11%
2023/05/29	10	59.37	19.1	59.39	62.40	-9.1	3,288	-0.28%
2023/05/26	2	57.90	2	57.55	56.80	0	3,137	0.00%
2023/05/25	0	0.00	8	56.79	57.10	-8	3,166	-0.25%
2023/05/24	2	56.15	0	0.00	56.10	2	3,175	0.06%
2023/05/22	12	56.79	6	55.68	56.80	6	3,170	0.19%
2023/05/19	1	55.00	4	55.00	55.00	-3	3,120	-0.10%
2023/05/17	0	0.00	1	54.80	54.70	-1	3,181	-0.03%
2023/05/16	1	54.30	0	0.00	54.40	1	3,195	0.03%
2023/05/15	0	0.00	1	53.10	53.70	-1	3,218	-0.03%
2023/05/12	1	53.40	2	53.30	53.10	-1	3,265	-0.03%
2023/05/11	2	51.70	5	51.82	51.50	-3	3,284	-0.09%
2023/05/10	2	52.70	0	0.00	53.50	2	3,329	0.06%
2023/05/09	0	0.00	16	54.42	53.00	-16	3,348	-0.48%
2023/05/08	16	54.38	1	54.50	54.30	15	3,422	0.44%
2023/05/05	2	53.65	0	0.00	53.60	2	3,443	0.06%
2023/05/04	1	54.20	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	16	54.92	7	55.41	55.00	9	3,518	0.26%
2023/04/28	3	54.07	0	0.00	53.80	3	3,523	0.09%
2023/04/27	2	53.95	1	53.40	53.50	1	3,525	0.03%
2023/04/26	1	53.00	0	0.00	53.40	1	3,536	0.03%
2023/04/24	0	0.00	3	54.50	54.60	-3	3,568	-0.08%
2023/04/21	2	54.15	9	53.50	52.80	-7	3,566	-0.20%
2023/04/20	2	57.55	2	58.60	57.20	0	3,431	0.00%
2023/04/19	4	59.03	4	59.13	59.00	0	3,396	0.00%
2023/04/18	0	0.00	3	58.40	58.30	-3	3,353	-0.09%
2023/04/17	1	57.60	5	57.56	57.60	-4	3,326	-0.12%
2023/04/14	3	57.73	0	0.00	57.40	3	3,303	0.09%
2023/04/13	8	58.60	0	0.00	58.90	8	3,246	0.25%
2023/04/12	27	59.31	21.2	59.56	59.30	5.8	3,205	0.18%
2023/04/11	0	0.00	3	57.60	58.00	-3	3,061	-0.10%
2023/04/10	0	0.00	2	57.80	57.00	-2	3,035	-0.07%
2023/04/06	1	57.30	0	0.00	57.40	1	3,004	0.03%
2023/03/31	0	0.00	5	58.16	57.90	-5	2,974	-0.17%
2023/03/30	0	0.00	9	57.60	57.70	-9	2,953	-0.30%
2023/03/28	6	57.47	1	57.60	57.40	5	2,912	0.17%
2023/03/24	0	0.00	3	58.40	58.90	-3	2,787	-0.11%
2023/03/23	0	0.00	11	57.81	57.20	-11	2,719	-0.40%
2023/03/22	2	55.90	3	56.17	57.60	-1	2,662	-0.04%
2023/03/21	13	55.70	8	56.10	55.70	5	2,579	0.19%
2023/03/20	0	0.00	16.2	54.17	54.20	-16.2	2,461	-0.66%
2023/03/17	1	53.30	1	53.30	53.30	0	2,413	0.00%
2023/03/16	1	52.10	0	0.00	52.00	1	2,357	0.04%
2023/03/15	2	52.60	2	52.20	52.00	0	2,298	0.00%
2023/03/14	3	52.63	1	52.80	53.00	2	2,265	0.09%
2023/03/13	10	52.90	6	53.20	53.30	4	2,237	0.18%
2023/03/10	5	52.20	8	52.88	52.70	-3	2,168	-0.14%
2023/03/09	0	0.00	4	54.20	53.90	-4	2,101	-0.19%
2023/03/08	4	54.00	4	54.20	53.50	0	2,067	0.00%
2023/03/07	0.1	52.60	5	53.30	53.50	-4.9	2,023	-0.24%
2023/03/06	5	54.20	8	53.36	53.90	-3	1,952	-0.15%
2023/03/03	8	52.69	2	51.60	52.50	6	1,877	0.32%
2023/03/02	1	50.60	10	50.81	51.20	-9	1,785	-0.50%
2023/03/01	4	50.50	13	49.97	50.60	-9	1,728	-0.52%
2023/02/24	3	48.75	7	49.51	48.85	-4	1,640	-0.24%
2023/02/23	6	49.91	10.1	50.15	50.00	-4.1	1,577	-0.26%
2023/02/22	40	49.42	1.3	48.39	49.50	38.7	1,512	2.56%
2023/02/21	7	48.41	1	48.45	48.60	6	1,458	0.41%
2023/02/20	1	48.10	0	0.00	48.05	1	1,440	0.07%
2023/02/17	1	47.50	0	0.00	47.75	1	1,417	0.07%
2023/02/16	2	47.50	5	47.30	47.55	-3	1,411	-0.21%
2023/02/14	0	48.00	0	0.00	47.85	0	1,329	0.00%
2023/02/13	0	0.00	3	47.70	47.85	-3	1,314	-0.23%
2023/02/10	0	0.00	3	47.02	47.00	-3	1,293	-0.23%
2023/02/09	3	47.30	1	47.10	47.30	2	1,228	0.16%
2023/02/08	3	47.03	8	46.83	46.70	-5	1,176	-0.42%
2023/02/07	0	0.00	1	45.60	46.15	-1	1,104	-0.09%
2023/02/06	1	45.30	4	46.05	46.15	-3	1,077	-0.28%
2023/02/03	0	0.00	2	45.00	44.95	-2	981	-0.20%
2023/02/02	1	44.80	220	44.73	44.75	-219	948	-23.08%	大賣/鉅額交易
2023/02/01	2	44.90	36	44.99	44.75	-34	918	-3.70%
2023/01/31	1	44.75	4	44.26	44.60	-3	897	-0.33%
2023/01/30	1	43.84	0	0.00	43.85	1	844	0.12%
2023/01/17	0	43.20	0	0.00	43.05	0	811	0.00%
2023/01/16	1	43.25	12	43.03	42.90	-11	798	-1.37%
2023/01/13	2	42.90	3	42.98	42.85	-1	781	-0.13%
2023/01/12	1.2	42.79	2	42.63	42.70	-0.8	744	-0.11%
2023/01/11	1.1	41.86	0	0.00	41.80	1.1	686	0.15%
2023/01/10	0	0.00	3	40.85	40.95	-3	656	-0.46%
2023/01/06	1	40.75	0	0.00	41.05	1	686	0.15%
2023/01/03	0	0.00	2	40.20	40.10	-2	713	-0.28%
2022/12/29	1	40.00	0	0.00	39.90	1	739	0.14%
2022/12/23	0	0.00	1	40.15	40.45	-1	763	-0.13%
2022/12/20	1	40.80	0	0.00	40.00	1	795	0.13%
2022/12/16	0	0.00	5	41.50	41.55	-5	834	-0.60%
2022/12/12	4	41.10	0	0.00	41.10	4	814	0.49%
2022/12/07	1	41.05	2	41.00	41.00	-1	823	-0.12%
2022/12/06	0	0.00	3	41.33	40.75	-3	823	-0.36%
2022/12/05	0	0.00	1	42.00	41.50	-1	818	-0.12%
2022/11/30	1	41.00	0	0.00	40.95	1	861	0.12%
2022/11/29	1	41.05	0	0.00	41.05	1	887	0.11%
2022/11/25	0	0.00	7	40.20	40.00	-7	973	-0.72%
2022/11/22	3	39.90	1	39.90	39.85	2	1,234	0.16%
2022/11/21	2	39.65	0	0.00	39.65	2	1,269	0.16%
2022/11/17	5	40.05	0	0.00	40.50	5	1,310	0.38%
2022/11/16	0	0.00	1	40.10	40.20	-1	1,328	-0.08%
2022/11/11	1	40.00	0	0.00	39.55	1	1,379	0.07%
2022/11/09	1	39.55	0	0.00	40.00	1	1,386	0.07%
2022/11/08	5	39.74	1	39.60	39.50	4	1,382	0.29%
2022/11/07	0	0.00	10	39.00	38.90	-10	1,381	-0.72%
2022/11/04	1	39.05	0	0.00	38.85	1	1,394	0.07%
2022/11/01	1	38.30	0	0.00	38.35	1	1,481	0.07%
2022/10/27	1	37.50	0	0.00	37.75	1	1,601	0.06%
2022/10/18	1	37.80	0	0.00	37.85	1	1,833	0.05%
2022/10/12	0	0.00	1	38.25	38.75	-1	1,941	-0.05%
2022/10/11	1	38.10	0	0.00	38.10	1	1,956	0.05%
2022/10/07	13	39.07	2	38.70	38.80	11	1,973	0.56%
2022/10/06	5	38.11	0	0.00	38.00	5	1,996	0.25%
2022/10/05	1.1	38.48	3	38.40	38.45	-1.9	2,013	-0.09%
2022/10/04	3	38.15	2	37.88	38.25	1	2,031	0.05%
2022/10/03	2	37.35	0	0.00	37.30	2	2,065	0.10%
2022/09/29	1	37.45	14	37.27	37.50	-13	2,372	-0.55%
2022/09/28	2	37.85	6	37.42	37.25	-4	2,383	-0.17%
2022/09/27	1	38.20	1	38.65	38.90	0	2,368	0.00%
2022/09/26	0	0.00	2	38.40	38.05	-2	2,367	-0.08%
2022/09/23	0	0.00	4	39.61	39.60	-4	2,359	-0.17%
2022/09/13	1	41.60	1	41.80	42.10	0	2,304	0.00%
2022/09/07	1	41.05	0	0.00	41.00	1	2,287	0.04%
2022/09/06	2	41.10	3	41.38	40.85	-1	2,276	-0.04%
2022/09/05	5	42.70	0	0.00	42.50	5	2,230	0.22%
2022/09/02	12	43.84	5	44.15	43.40	7	2,203	0.32%
2022/09/01	0	0.00	7	43.60	43.75	-7	2,148	-0.33%
2022/08/31	13	44.24	15	44.21	44.30	-2	2,105	-0.09%
2022/08/30	12	44.46	5	44.49	44.65	7	2,008	0.35%
2022/08/26	11	42.48	0	0.00	42.55	11	1,860	0.59%
2022/08/25	0	0.00	10	41.85	41.75	-10	1,827	-0.55%
2022/08/19	29	42.58	27	42.53	42.55	2	1,739	0.11%
2022/08/16	0	0.00	1	41.25	41.30	-1	1,687	-0.06%
2022/08/12	1	40.85	0	0.00	41.20	1	1,676	0.06%
2022/08/11	3	41.37	0	0.00	41.15	3	1,653	0.18%
2022/08/10	4	41.05	0	0.00	40.95	4	1,645	0.24%
2022/08/09	1	41.20	1	40.95	40.90	0	1,640	0.00%
2022/08/08	1	42.50	14	42.38	42.45	-13	1,584	-0.82%
2022/08/05	10	41.93	0	0.00	42.95	10	1,562	0.64%
2022/08/04	0	0.00	5	40.55	41.55	-5	1,514	-0.33%
2022/08/02	3	41.50	0	0.00	41.85	3	1,464	0.20%
2022/07/27	1	41.00	1	41.25	41.25	0	1,384	0.00%
2022/07/26	0	0.00	1	40.25	40.95	-1	1,344	-0.07%
2022/07/25	0	0.00	13	40.15	40.60	-13	1,321	-0.98%
2022/07/22	3	42.23	0	0.00	42.25	3	1,275	0.24%
2022/07/21	5	41.59	2	41.75	41.85	3	1,243	0.24%
2022/07/20	7	41.86	1	42.05	41.60	6	1,229	0.49%
2022/07/19	4	41.93	9	41.84	42.30	-5	1,197	-0.42%
2022/07/18	2	41.00	2	41.20	41.20	0	1,154	0.00%
2022/07/15	7	40.71	1	41.00	40.80	6	1,135	0.53%
2022/07/14	1	40.70	1	41.10	41.20	0	1,117	0.00%
2022/07/11	1	40.35	2	40.50	40.80	-1	1,055	-0.09%
2022/07/08	4	40.94	3	40.97	40.75	1	1,023	0.10%
2022/07/07	2	39.10	7	39.11	40.50	-5	848	-0.59%
2022/07/06	6	37.25	0	0.00	37.10	6	725	0.83%
2022/07/05	1	36.25	0	0.00	36.60	1	720	0.14%
2022/06/20	0	0.00	3	37.50	37.30	-3	977	-0.31%
2022/06/17	1	38.10	0	0.00	38.20	1	984	0.10%
2022/06/16	1	38.70	0	0.00	38.65	1	1,018	0.10%
2022/06/14	0	0.00	1	38.90	39.05	-1	1,042	-0.10%
2022/06/13	0	0.00	2	39.00	38.85	-2	1,056	-0.19%
2022/06/08	1	39.60	1	39.75	39.75	0	1,076	0.00%
2022/06/06	0.1	39.00	0	0.00	38.90	0.1	1,080	0.01%
2022/06/02	1	39.40	0	0.00	39.30	1	1,112	0.09%
2022/06/01	1	39.55	0	0.00	39.55	1	1,154	0.09%
2022/05/31	1	39.15	0	0.00	39.10	1	1,166	0.09%
2022/05/27	1	38.55	0	0.00	38.40	1	1,187	0.08%
2022/05/25	1	38.15	2	38.33	38.25	-1	1,216	-0.08%
2022/05/24	0	0.00	2	38.30	37.90	-2	1,268	-0.16%
2022/05/20	1	38.10	0	0.00	38.10	1	1,306	0.08%
2022/05/18	0	0.00	1	38.05	38.30	-1	1,335	-0.07%
2022/05/17	1	37.65	0	0.00	37.70	1	1,346	0.07%
2022/05/16	0	0.00	2	37.60	37.20	-2	1,381	-0.14%
2022/05/13	6	37.23	2	37.50	37.50	4	1,404	0.28%
2022/05/12	20	37.05	0	0.00	37.05	20	1,422	1.41%
2022/05/05	0	0.00	2	41.15	40.65	-2	1,509	-0.13%
2022/05/04	4	40.55	8	41.08	40.75	-4	1,519	-0.26%
2022/04/27	1	39.00	0	0.00	39.45	1	1,601	0.06%
2022/04/26	1	40.30	0	0.00	40.05	1	1,602	0.06%
2022/04/25	1	40.40	0	0.00	40.40	1	1,604	0.06%
2022/04/22	1	41.25	0	0.00	41.55	1	1,626	0.06%
2022/04/18	1	41.00	0	0.00	40.90	1	1,725	0.06%
2022/04/15	3	41.62	0.2	41.65	41.65	2.8	1,736	0.16%
2022/04/13	0	0.00	12	40.95	40.95	-12	1,855	-0.65%
2022/04/12	12	40.30	0	0.00	40.40	12	1,903	0.63%
2022/04/08	2	41.90	0	0.00	41.90	2	2,027	0.10%
2022/03/25	8	44.56	0	0.00	44.60	8	2,776	0.29%
2022/03/21	2	43.58	3	43.32	43.30	-1	3,177	-0.03%
2022/03/17	0	42.60	2	42.85	42.95	-2	3,368	-0.06%
2022/03/16	2	42.30	0	0.00	42.25	2	3,524	0.06%
2022/03/14	0	42.50	0	0.00	42.30	0	3,576	0.00%
2022/03/11	1	42.20	0	0.00	42.20	1	3,623	0.03%
2022/03/09	1	42.00	1	42.05	42.25	0	3,826	0.00%
2022/03/07	0	0.00	1	43.40	43.10	-1	3,916	-0.03%
2022/03/01	3	45.25	0	0.00	45.10	3	3,964	0.08%
2022/02/24	0	0.00	3	45.63	44.10	-3	3,948	-0.08%
2022/02/22	0	0.00	2	46.33	46.45	-2	3,944	-0.05%
2022/02/16	3	46.58	0	0.00	47.10	3	3,954	0.08%
2022/02/15	2	47.10	0	0.00	46.70	2	3,983	0.05%
2022/02/14	0	0.00	1	46.50	46.35	-1	4,029	-0.02%
2022/02/11	0	0.00	2	46.30	46.75	-2	4,052	-0.05%
2022/02/10	2	46.80	0	0.00	46.80	2	4,072	0.05%
2022/01/24	14	44.29	2	44.30	45.00	12	4,127	0.29%
2022/01/21	14	44.94	1	45.05	45.00	13	4,114	0.32%
2022/01/20	11	44.92	1	45.15	45.30	10	4,120	0.24%
2022/01/19	4	45.08	0	0.00	45.10	4	4,147	0.10%
2022/01/17	0	0.00	10	45.15	45.10	-10	4,157	-0.24%
2022/01/13	1	44.85	0	0.00	44.60	1	4,109	0.02%
2022/01/12	1	45.05	0	0.00	44.95	1	4,130	0.02%
2022/01/06	4	45.95	0	0.00	46.05	4	4,001	0.10%
2022/01/05	5	46.85	0	0.00	46.85	5	3,927	0.13%
2022/01/04	3	46.93	0	0.00	47.25	3	3,879	0.08%
2022/01/03	8	47.65	10	47.32	47.30	-2	3,834	-0.05%
2021/12/30	22	49.17	3	49.28	48.65	19	3,768	0.50%
2021/12/29	1	49.20	0	0.00	48.85	1	3,661	0.03%
2021/12/27	2	49.70	5	49.44	49.10	-3	3,453	-0.09%
2021/12/24	0	0.00	3	46.38	46.45	-3	3,066	-0.10%
2021/12/23	2	46.35	11	45.74	46.35	-9	3,029	-0.30%
2021/12/22	1	46.20	1	46.05	45.80	0	2,974	0.00%
2021/12/21	0	0.00	5	45.90	46.05	-5	2,936	-0.17%
2021/12/17	0	0.00	7	44.91	45.00	-7	2,803	-0.25%
2021/12/16	2	46.43	2	46.25	45.90	0	2,713	0.00%
2021/12/15	6	46.02	2	46.20	46.20	4	2,596	0.15%
2021/12/14	1	45.95	7	44.98	45.95	-6	2,332	-0.26%
2021/12/13	6	44.91	8.2	44.70	44.80	-2.2	2,210	-0.10%
2021/12/10	9.2	44.88	6	44.82	45.00	3.2	2,094	0.15%
2021/12/09	1	43.55	1	43.10	42.80	0	1,918	0.00%
2021/12/08	10	43.53	1	43.00	42.80	9	1,882	0.48%
2021/12/07	5	43.00	0	0.00	43.15	5	1,834	0.27%
2021/12/06	0	0.00	2	43.60	43.50	-2	1,775	-0.11%
2021/12/03	2	43.30	1	43.80	42.90	1	1,709	0.06%
2021/12/02	5	41.55	0	0.00	41.75	5	1,563	0.32%
2021/12/01	0	0.00	23	40.39	41.00	-23	1,507	-1.53%
2021/11/29	0	0.00	21	38.71	38.85	-21	1,361	-1.54%
2021/11/25	0	0.00	0.3	40.02	39.95	-0.3	1,326	-0.02%
2021/11/22	20	40.37	3.1	40.50	40.40	17	1,302	1.30%
2021/11/18	0.4	39.87	0	0.00	39.60	0.4	1,248	0.03%
2021/11/16	0	0.00	1	39.55	39.50	-1	1,225	-0.08%
2021/11/15	11	39.56	0	0.00	39.55	11	1,202	0.91%
2021/11/12	3	40.20	0	0.00	40.00	3	1,177	0.25%
2021/11/11	1	40.25	0	0.00	41.15	1	1,117	0.09%
2021/11/10	0	0.00	2	39.25	39.25	-2	1,050	-0.19%
2021/11/09	0	0.00	1	40.50	40.05	-1	1,006	-0.10%
2021/11/05	0	0.00	2	40.75	40.80	-2	933	-0.21%
2021/11/03	2	40.15	1	39.63	40.15	1	860	0.11%
2021/11/01	0	0.00	0.5	38.86	39.20	-0.5	798	-0.06%
2021/10/28	0	0.00	1	39.00	38.85	-1	769	-0.13%
2021/10/27	2.5	38.87	1	38.90	39.30	1.5	741	0.20%
2021/10/21	0	0.00	10	37.69	37.70	-10	686	-1.46%
2021/10/20	0	0.00	2	38.35	38.40	-2	679	-0.29%
2021/10/19	0	0.00	10	37.20	37.20	-10	648	-1.54%
2021/10/12	0	0.00	1	37.20	37.10	-1	684	-0.15%
2021/10/07	0	0.00	2	36.43	36.85	-2	719	-0.28%
2021/10/06	1.1	34.52	0	0.00	34.55	1.1	713	0.15%
2021/10/05	1.1	34.16	0	0.00	34.50	1.1	733	0.16%
2021/10/04	1	34.80	0	0.00	34.70	1	747	0.13%
2021/10/01	0	0.00	8	35.35	35.40	-8	816	-0.98%
2021/09/29	0.1	36.40	0	0.00	35.90	0.1	863	0.01%
2021/09/28	0	36.40	5	36.40	36.35	-5	899	-0.56%
2021/09/27	10	36.60	2	36.45	36.60	8	928	0.86%
2021/09/22	1	35.05	0	0.00	35.20	1	997	0.10%
2021/09/17	0.1	35.65	0	0.00	35.60	0.1	1,012	0.01%
2021/09/15	0	0.00	1	35.40	35.45	-1	1,045	-0.10%
2021/09/14	0	0.00	1	35.75	35.75	-1	1,061	-0.09%
2021/09/08	1	35.10	0	0.00	35.10	1	1,144	0.09%
2021/09/06	0	0.00	5	36.75	36.15	-5	1,220	-0.41%
2021/09/01	0.1	37.20	0	0.00	37.45	0.1	1,233	0.01%
2021/08/20	0	0.00	2	35.60	35.30	-2	1,564	-0.13%
2021/08/13	10	36.50	0	0.00	36.25	10	1,658	0.60%
2021/08/11	0	0.00	1	36.70	36.20	-1	1,720	-0.06%
2021/08/09	20	37.65	35	37.60	37.15	-15	1,819	-0.82%
2021/07/30	2	37.83	0	0.00	37.85	2	2,323	0.09%
2021/07/23	0	0.00	1	38.50	38.60	-1	3,458	-0.03%
2021/07/22	1	38.00	0	0.00	37.80	1	3,609	0.03%
2021/07/20	55	38.33	0	0.00	37.95	55	4,609	1.19%
2021/07/19	29	38.65	6	38.72	38.60	23	4,664	0.49%
2021/07/16	6	38.49	0	0.00	38.35	6	4,899	0.12%
2021/07/15	31	38.40	0	0.00	38.45	31	5,114	0.61%
2021/07/14	20	37.80	1	38.50	38.55	19	5,139	0.37%
2021/07/13	4	37.79	0	0.00	37.75	4	5,159	0.08%
2021/07/12	4	38.03	5	37.95	38.00	-1	5,161	-0.02%
2021/07/09	1	38.05	1	38.00	38.15	0	5,188	0.00%
2021/07/08	3.1	38.15	1	38.20	38.30	2.1	5,300	0.04%
2021/07/07	1.1	39.53	75	39.80	39.50	-73.9	5,324	-1.39%
2021/07/06	0.2	40.13	0	0.00	39.80	0.2	5,464	0.00%
2021/07/05	0	39.75	4	40.29	40.30	-4	5,836	-0.07%
2021/07/02	80	39.86	0	0.00	39.65	80	6,078	1.32%
2021/07/01	66	39.84	0	0.00	39.80	66	6,136	1.08%
2021/06/30	41	39.94	0	0.00	39.95	41	6,180	0.66%
2021/06/29	0	0.00	2	39.90	39.95	-2	6,448	-0.03%
2021/06/25	0	0.00	1	40.35	40.30	-1	6,595	-0.02%
2021/06/24	0	0.00	1	40.35	40.35	-1	6,661	-0.02%
2021/06/22	0	0.00	1	39.85	39.60	-1	6,746	-0.01%
2021/06/21	1	39.80	0	0.00	39.80	1	6,742	0.01%
2021/06/15	0	0.00	6	40.25	41.45	-6	6,814	-0.09%
2021/06/11	0.1	40.20	0	0.00	39.95	0.1	6,807	0.00%
2021/06/10	1	40.10	1	39.65	40.05	0	6,831	0.00%
2021/06/08	0	0.00	5	40.00	39.95	-5	6,847	-0.07%
2021/06/07	1	39.70	2	39.75	40.30	-1	6,854	-0.01%
2021/06/04	1	40.20	8	40.60	40.20	-7	6,848	-0.10%
2021/06/02	6	41.52	4	41.30	41.50	2	6,834	0.03%
2021/06/01	0	0.00	6	42.60	42.95	-6	6,761	-0.09%
2021/05/28	10	40.65	0	0.00	40.80	10	6,678	0.15%
2021/05/27	0.1	40.10	1	40.05	40.00	-0.9	6,728	-0.01%
2021/05/26	1	40.20	6	40.30	40.30	-5	6,754	-0.07%
2021/05/25	10	40.20	1	40.20	40.25	9	6,811	0.13%
2021/05/17	2	36.93	0	0.00	36.00	2	7,207	0.03%
2021/05/14	11	38.59	0	0.00	38.50	11	7,172	0.15%
2021/05/13	0	0.00	5	37.18	38.70	-5	7,120	-0.07%
2021/05/12	3	38.38	4	39.21	38.80	-1	7,061	-0.01%
2021/05/11	2	42.75	8	42.10	41.50	-6	6,932	-0.09%
2021/05/10	3	44.95	0	0.00	44.95	3	6,810	0.04%
2021/05/07	0	0.00	1	46.10	46.15	-1	6,793	-0.01%
2021/05/06	6	44.67	18	44.58	45.45	-12	6,772	-0.18%
2021/05/05	17	47.01	3	47.17	45.85	14	6,641	0.21%
2021/05/04	4	48.35	5	47.26	46.90	-1	6,655	-0.02%
2021/05/03	6	52.55	6	52.20	50.60	0	6,480	0.00%
2021/04/29	18	53.51	9	54.34	54.00	9	6,268	0.14%
2021/04/28	2	51.55	18	51.20	51.50	-16	5,914	-0.27%
2021/04/27	82	52.83	74	52.67	52.90	8	5,973	0.13%
2021/04/26	1	49.85	7	50.34	51.30	-6	5,286	-0.11%
2021/04/23	1	46.60	11	46.66	46.70	-10	5,025	-0.20%
2021/04/22	8	48.59	7	47.05	47.40	1	4,985	0.02%
2021/04/21	4	47.61	5	45.91	48.10	-1	4,755	-0.02%
2021/04/20	20	44.90	1	45.10	45.15	19	4,552	0.42%
2021/04/19	0	0.00	10	44.80	45.00	-10	4,541	-0.22%
2021/04/16	10	45.60	2	45.50	45.45	8	4,530	0.18%
2021/04/15	3	45.42	3	44.98	45.65	0	4,546	0.00%
2021/04/14	6	45.69	57	44.05	44.60	-51	4,524	-1.13%
2021/04/13	1	47.30	5	47.45	45.70	-4	4,463	-0.09%
2021/04/12	17	47.61	11	47.68	47.85	6	4,439	0.14%
2021/04/09	37	47.32	36	46.95	47.00	1	4,321	0.02%
2021/04/08	5	46.20	8	46.59	47.95	-3	3,936	-0.08%
2021/04/07	9	42.12	1	42.50	43.60	8	3,677	0.22%
2021/04/06	10	42.65	20	42.67	42.60	-10	3,617	-0.28%
2021/04/01	69	43.59	7	43.31	43.00	62	3,565	1.74%
2021/03/31	12.1	42.11	5.1	42.21	42.60	7	3,299	0.21%
2021/03/30	0	0.00	5	42.36	41.90	-5	3,258	-0.15%
2021/03/29	10	41.50	6	41.47	41.50	4	3,283	0.12%
2021/03/26	0	0.00	7	40.69	40.95	-7	3,408	-0.21%
2021/03/25	10	40.58	3	40.65	40.65	7	3,407	0.21%
2021/03/24	0	39.95	0	0.00	39.90	0	3,341	0.00%
2021/03/23	1.1	40.01	0.4	40.00	40.10	0.7	3,351	0.02%
2021/03/22	2	40.80	3	40.90	40.85	-1	3,334	-0.03%
2021/03/19	1	40.65	5	40.15	40.75	-4	3,311	-0.12%
2021/03/18	0	0.00	2	40.50	40.25	-2	3,315	-0.06%
2021/03/17	10	40.20	3	40.10	40.15	7	3,410	0.21%
2021/03/16	1	39.90	2	40.20	40.00	-1	3,691	-0.03%
2021/03/15	0	0.00	5	39.72	39.60	-5	3,779	-0.13%
2021/03/12	0	0.00	2	39.63	39.60	-2	3,782	-0.05%
2021/03/10	1	39.00	1	39.25	38.80	0	3,820	0.00%
2021/03/08	2	39.23	0	0.00	39.10	2	3,831	0.05%
2021/03/05	1.4	38.69	1	38.50	38.50	0.4	3,848	0.01%
2021/03/04	1.1	39.03	0	0.00	38.80	1.1	3,866	0.03%
2021/03/03	3	39.10	0	0.00	39.15	3	3,868	0.08%
2021/03/02	3	39.30	0.6	40.36	39.20	2.5	3,861	0.06%
2021/02/26	0.1	40.05	0.2	40.43	40.35	-0.1	3,836	0.00%
2021/02/25	8	40.54	0.2	41.25	40.25	7.8	3,854	0.20%
2021/02/24	7	41.62	23	41.21	40.65	-16	3,851	-0.42%
2021/02/23	2	42.18	15	42.23	43.50	-13	3,745	-0.35%
2021/02/22	4	39.48	0	0.00	39.55	4	3,669	0.11%
2021/02/19	0	0.00	1	39.15	39.40	-1	3,735	-0.03%
2021/02/18	1	38.45	0	0.00	38.45	1	3,809	0.03%
2021/02/17	0.1	38.05	106	37.84	38.35	-106	3,821	-2.77%	大賣/鉅額交易
2021/02/05	1	38.00	1	38.20	38.05	0	3,832	0.00%
2021/02/03	1	38.15	0	0.00	37.95	1	4,001	0.02%
2021/02/01	1	38.15	1	38.20	38.20	0	4,040	0.00%
2021/01/29	1	39.10	2	38.63	38.35	-1	4,041	-0.02%
2021/01/28	3.1	39.75	3	39.28	39.05	0.1	4,029	0.00%
2021/01/27	2	39.78	12	39.49	39.75	-10	3,981	-0.25%
2021/01/26	21	40.15	9	39.77	39.40	12	3,960	0.30%
2021/01/25	4	39.15	1	39.30	39.30	3	3,879	0.08%
2021/01/22	1	39.65	1	39.85	39.85	0	3,840	0.00%
2021/01/21	5	39.58	2	40.00	39.95	3	3,807	0.08%
2021/01/20	3	39.53	3	39.18	39.00	0	3,713	0.00%
2021/01/19	0	0.00	1	38.95	39.00	-1	3,502	-0.03%
2021/01/12	3	37.60	20	37.80	37.60	-17	3,429	-0.50%
2021/01/11	10	38.05	0	0.00	38.05	10	3,405	0.29%
2021/01/08	1	38.45	0	0.00	38.65	1	3,397	0.03%
2021/01/06	16	39.53	6	39.06	39.10	10	3,407	0.29%
2021/01/05	2	39.40	6	39.47	39.95	-4	3,387	-0.12%
2021/01/04	6	38.46	0	0.00	38.45	6	3,346	0.18%
2020/12/28	0	0.00	11	39.35	39.40	-11	3,369	-0.33%
2020/12/25	2	39.05	0	0.00	39.10	2	3,359	0.06%
2020/12/23	10	38.80	1	38.40	39.05	9	3,336	0.27%
2020/12/22	9	38.24	0	0.00	37.60	9	3,260	0.28%
2020/12/21	0	0.00	1	39.30	39.60	-1	3,085	-0.03%
2020/12/18	1	39.00	6	39.15	38.90	-5	3,096	-0.16%
2020/12/14	5	40.46	0	0.00	40.20	5	3,235	0.15%
2020/12/11	3	39.75	3	41.17	39.70	0	3,239	0.00%
2020/12/10	13	41.04	12	40.95	41.50	1	3,150	0.03%
2020/12/09	3	40.20	5	40.00	40.25	-2	2,888	-0.07%
2020/12/07	2	38.80	0	0.00	38.25	2	2,954	0.07%
2020/12/02	0	0.00	0.5	38.50	38.55	-0.5	3,094	-0.02%
2020/12/01	10	38.85	0	0.00	38.80	10	3,166	0.32%
2020/11/30	0	0.00	34	39.11	39.50	-34	3,244	-1.05%
2020/11/27	16	39.00	0	0.00	38.75	16	3,330	0.48%
2020/11/25	3	38.65	0	0.00	38.50	3	3,684	0.08%
2020/11/24	2	38.85	1	39.00	38.45	1	3,766	0.03%
2020/11/20	26	39.83	32	39.28	39.45	-6	4,026	-0.15%
2020/11/19	10	38.14	18	39.25	39.55	-8	4,407	-0.18%
2020/11/18	11	37.95	0	0.00	38.00	11	4,841	0.23%
2020/11/17	4	36.40	0	0.00	36.10	4	5,086	0.08%
2020/11/13	0	0.00	1	37.80	38.00	-1	5,769	-0.02%
2020/11/12	1	38.60	61	38.82	38.20	-60	5,849	-1.03%
2020/11/10	2	37.73	2	37.35	37.20	0	5,700	0.00%
2020/11/06	0	0.00	0.3	36.55	36.65	-0.3	5,700	-0.01%
2020/11/05	0	0.00	2	37.00	37.00	-2	5,730	-0.03%
2020/11/04	3	36.25	0	0.00	36.20	3	5,749	0.05%
2020/11/02	5	35.60	0	0.00	35.30	5	5,817	0.09%
2020/10/28	2	36.80	0	0.00	36.70	2	6,240	0.03%
2020/10/27	0	0.00	5	36.51	36.85	-5	6,255	-0.08%
2020/10/23	5	37.00	2	37.15	36.95	3	6,297	0.05%
2020/10/21	0	0.00	1	36.90	36.70	-1	6,370	-0.02%
2020/10/20	90	36.75	0	0.00	36.70	90	6,393	1.41%
2020/10/19	2	36.48	2	36.58	36.60	0	6,402	0.00%
2020/10/16	3	36.37	0	0.00	36.00	3	6,449	0.05%
2020/10/15	15	36.87	0	0.00	36.70	15	6,454	0.23%
2020/10/13	10	37.70	0	0.00	38.00	10	6,484	0.15%
2020/10/12	10	37.00	0	0.00	36.45	10	6,496	0.15%
2020/10/08	2	37.75	0	0.00	37.00	2	6,540	0.03%
2020/10/07	1	36.30	3	36.55	36.60	-2	6,534	-0.03%
2020/10/06	1	36.95	2	36.90	36.65	-1	6,614	-0.02%
2020/10/05	0	0.00	2	36.90	37.00	-2	6,697	-0.03%
2020/09/30	7	35.96	1	37.00	37.00	6	6,836	0.09%
2020/09/29	1	36.35	1	36.15	36.15	0	6,882	0.00%
2020/09/28	0	0.00	2	36.25	36.15	-2	6,934	-0.03%
2020/09/25	0	0.00	11	35.84	35.05	-11	6,999	-0.16%
2020/09/23	0	0.00	1	37.80	37.45	-1	7,053	-0.01%
2020/09/22	3	37.08	2	37.23	38.25	1	7,063	0.01%
2020/09/21	26	37.83	13	37.64	37.95	13	7,059	0.18%
2020/09/18	1	38.95	1	38.50	38.75	0	7,118	0.00%
2020/09/17	1	38.45	1	38.40	38.55	0	7,215	0.00%
2020/09/16	18	39.14	0	0.00	39.00	18	7,713	0.23%
2020/09/15	3	39.65	1	39.95	39.45	2	7,729	0.03%
2020/09/14	1	39.65	0	0.00	39.85	1	7,713	0.01%
2020/09/11	17	39.94	6	40.41	39.30	11	7,851	0.14%
2020/09/10	12	40.80	14	40.82	40.45	-2	7,835	-0.03%
2020/09/09	17	39.91	8	40.09	40.00	9	8,010	0.11%
2020/09/07	7	40.47	8	40.34	40.00	-1	8,563	-0.01%
2020/09/04	9	41.58	12	41.19	41.60	-3	9,341	-0.03%
2020/09/03	1	42.50	7	42.17	41.65	-6	9,317	-0.06%
2020/09/02	8	42.95	4	42.40	43.00	4	9,204	0.04%
2020/09/01	3	42.33	6	42.31	42.45	-3	9,089	-0.03%
2020/08/31	6	43.18	10	42.96	43.90	-4	8,929	-0.04%
2020/08/28	11	42.29	21	41.77	41.00	-10	8,733	-0.11%
2020/08/27	12	42.44	13	42.59	42.80	-1	8,647	-0.01%
2020/08/26	20	43.10	10	43.03	43.50	10	8,502	0.12%
2020/08/25	69	43.00	59	42.92	43.10	10	8,357	0.12%
2020/08/24	54	41.48	49	41.55	42.95	5	7,871	0.06%
2020/08/21	19	37.94	24	38.25	39.05	-5	7,301	-0.07%
2020/08/20	23	36.29	18	37.22	35.50	5	6,979	0.07%
2020/08/19	5	35.70	39	35.93	36.05	-34	6,532	-0.52%
2020/08/18	22	34.53	22	34.60	34.65	0	6,278	0.00%
2020/08/14	1	33.65	2	33.45	33.20	-1	6,181	-0.02%
2020/08/13	2	33.63	1	34.00	33.20	1	6,184	0.02%
2020/08/12	6	33.33	1	33.20	33.80	5	6,205	0.08%
2020/08/11	3	34.28	1	34.20	33.50	2	6,195	0.03%
2020/08/10	8	34.71	1	35.05	34.60	7	6,221	0.11%
2020/08/07	1	34.60	3	34.45	34.70	-2	6,292	-0.03%
2020/08/06	1	35.40	4	35.29	34.65	-3	6,272	-0.05%
2020/08/05	10	35.29	4	35.19	35.30	6	6,262	0.10%
2020/08/04	7	35.89	13	35.99	35.85	-6	6,249	-0.10%
2020/08/03	1	36.00	10	36.00	36.00	-9	6,015	-0.15%
2020/07/31	0	0.00	1	33.05	32.75	-1	5,937	-0.02%
2020/07/30	1	32.35	1	32.55	32.90	0	6,048	0.00%
2020/07/29	1	31.85	1	31.80	31.95	0	6,089	0.00%
2020/07/28	0	0.00	5	30.20	30.20	-5	6,121	-0.08%
2020/07/27	2	31.75	5	31.87	31.50	-3	6,178	-0.05%
2020/07/24	1	32.85	0	0.00	32.65	1	6,503	0.02%
2020/07/23	1	33.85	0	0.00	33.90	1	6,700	0.01%
2020/07/22	0	0.00	2	34.10	34.05	-2	6,698	-0.03%
2020/07/21	0	0.00	30	33.00	33.20	-30	6,661	-0.45%
2020/07/17	4	32.71	0	0.00	32.20	4	6,611	0.06%
2020/07/16	4	33.63	2	34.10	33.45	2	6,587	0.03%
2020/07/15	12	35.63	2	35.78	35.35	10	6,546	0.15%
2020/07/14	7	36.03	12	35.83	35.85	-5	6,506	-0.08%
2020/07/13	2	35.68	1	35.95	35.75	1	6,478	0.02%
2020/07/10	6	35.38	1	35.50	34.70	5	6,414	0.08%
2020/07/09	1	36.65	3	35.98	35.65	-2	6,335	-0.03%
2020/07/08	4	35.00	0	0.00	34.75	4	6,228	0.06%
2020/07/07	0	0.00	11	34.61	34.55	-11	6,208	-0.18%
2020/07/06	0	0.00	4	34.68	34.90	-4	6,274	-0.06%
2020/07/03	3	34.42	36	34.58	34.50	-33	6,281	-0.53%
2020/07/02	6	33.88	2	33.50	34.15	4	6,238	0.06%
2020/07/01	13	34.07	1	33.80	33.75	12	6,197	0.19%
2020/06/30	2	34.45	32	34.09	33.95	-30	6,164	-0.49%
2020/06/29	5	33.00	15	33.40	33.75	-10	6,150	-0.16%
2020/06/24	40	33.66	11	33.75	33.60	29	6,046	0.48%
2020/06/23	23.5	34.80	59	34.83	34.50	-35.5	5,946	-0.60%
2020/06/22	0	0.00	9	33.70	33.70	-9	5,400	-0.17%
2020/06/19	0	0.00	4	30.65	30.65	-4	5,376	-0.07%
2020/06/18	40	27.22	44	27.49	27.90	-4	5,373	-0.07%
2020/06/17	25	26.15	19	26.13	26.25	6	5,211	0.12%
2020/06/16	32	25.07	45	25.27	25.60	-13	5,102	-0.25%
2020/06/15	28	24.38	9	24.41	24.00	19	4,913	0.39%
2020/06/12	13	26.36	18	26.17	26.30	-5	4,498	-0.11%
2020/06/11	96.5	27.17	40	27.29	27.30	56.5	4,282	1.32%
2020/06/10	23	26.05	0	0.00	26.05	23	3,449	0.67%
2020/06/09	2	28.90	43	28.90	28.90	-41	3,458	-1.19%
2020/06/08	11	32.10	0	0.00	32.10	11	3,506	0.31%
2020/06/05	4	35.78	3	35.65	35.65	1	3,510	0.03%
2020/06/04	50	35.80	2.3	35.96	35.50	47.7	3,538	1.35%
2020/06/02	11	35.21	6	35.70	35.20	5	3,510	0.14%
2020/06/01	13	35.96	1	36.00	35.85	12	3,489	0.34%
2020/05/29	0	0.00	2	35.85	36.80	-2	3,433	-0.06%
2020/05/28	7	34.61	5	34.65	34.50	2	3,414	0.06%
2020/05/26	4	35.54	8	36.48	35.45	-4	3,419	-0.12%
2020/05/25	1	34.00	0	0.00	34.65	1	3,318	0.03%
2020/05/22	0	0.00	2	34.70	34.15	-2	3,306	-0.06%
2020/05/21	1	35.00	3	34.97	34.95	-2	3,311	-0.06%
2020/05/20	0	0.00	10	34.01	34.30	-10	3,294	-0.30%
2020/05/18	2	33.95	1	34.30	33.85	1	3,268	0.03%
2020/05/15	9	35.46	14	35.89	34.70	-5	3,301	-0.15%
2020/05/14	11	35.72	1	35.15	35.10	10	3,294	0.30%
2020/05/13	0	0.00	3	34.72	34.75	-3	3,204	-0.09%
2020/05/12	9	35.00	20	34.91	34.85	-11	3,219	-0.34%
2020/05/11	4	34.49	24	34.61	34.50	-20	3,219	-0.62%
2020/05/08	12	35.55	2	35.55	35.35	10	3,171	0.32%
2020/05/06	0	0.00	5	37.02	35.40	-5	3,159	-0.16%
2020/05/05	3	35.62	4	35.83	36.10	-1	3,052	-0.03%
2020/05/04	0	0.00	2	34.40	35.55	-2	3,019	-0.07%
2020/04/30	8	35.62	48	36.05	35.35	-40	2,980	-1.34%
2020/04/29	112	37.01	53	37.58	36.20	59	2,924	2.02%	大買/
2020/04/28	10	34.03	9	34.56	35.00	1	2,631	0.04%
2020/04/27	1	32.00	1	31.90	31.85	0	2,476	0.00%
2020/04/24	1	31.60	0	0.00	31.70	1	2,484	0.04%
2020/04/23	7	31.70	0	0.00	31.60	7	2,544	0.28%
2020/04/22	0	0.00	11	31.26	31.85	-11	2,628	-0.42%
2020/04/21	8	31.99	1	31.15	30.90	7	2,898	0.24%
2020/04/17	2	32.75	0	0.00	31.80	2	3,058	0.07%
2020/04/16	1	31.70	1	31.70	32.45	0	3,128	0.00%
2020/04/15	0	0.00	5	31.80	31.80	-5	3,308	-0.15%
2020/04/14	2	31.60	0	0.00	31.70	2	3,747	0.05%
2020/04/13	48	31.92	9	31.86	31.70	39	3,740	1.04%
2020/04/10	2	30.98	3	30.97	31.45	-1	3,713	-0.03%
2020/04/09	6	31.13	4	31.28	30.80	2	3,728	0.05%
2020/04/08	7	30.63	2	29.98	30.30	5	3,630	0.14%
2020/04/07	0	0.00	1	28.50	28.75	-1	3,574	-0.03%
2020/04/06	0	0.00	13	27.78	28.00	-13	3,616	-0.36%
2020/04/01	3	26.88	0	0.00	27.35	3	3,818	0.08%
2020/03/31	10	26.85	0	0.00	27.00	10	3,816	0.26%
2020/03/27	2	26.05	12	26.19	25.60	-10	3,776	-0.26%
2020/03/26	1	25.40	2	25.43	25.50	-1	3,773	-0.03%
2020/03/25	4	26.06	3	25.53	25.20	1	3,773	0.03%
2020/03/24	2	24.95	13	24.76	24.80	-11	3,748	-0.29%
2020/03/23	1	22.30	1	24.10	23.75	0	3,741	0.00%
2020/03/20	1	22.30	1	22.30	23.30	0	3,727	0.00%
2020/03/19	3	21.32	0	0.00	21.20	3	3,730	0.08%
2020/03/18	11	23.63	2	23.83	23.45	9	3,724	0.24%
2020/03/17	2	22.75	1	23.45	22.65	1	3,725	0.03%
2020/03/16	2	24.73	1	25.20	23.90	1	3,760	0.03%
2020/03/13	5	24.33	0	0.00	25.20	5	3,744	0.13%
2020/03/12	11	27.13	4	26.85	26.95	7	3,699	0.19%
2020/03/11	1	29.60	1	29.60	29.60	0	3,667	0.00%
2020/03/10	2	28.73	2	29.45	29.70	0	3,673	0.00%
2020/03/06	0	0.00	1	31.70	31.55	-1	3,634	-0.03%
2020/03/04	0	0.00	1	31.25	31.20	-1	3,785	-0.03%
2020/03/02	1	30.50	0	0.00	30.80	1	3,909	0.03%
2020/02/27	1	31.50	0	0.00	31.20	1	3,990	0.03%
2020/02/25	1	32.60	0	0.00	32.60	1	4,004	0.02%
2020/02/21	0	0.00	11	33.60	33.45	-11	3,986	-0.28%
2020/02/20	0	0.00	3	33.55	33.20	-3	3,980	-0.08%
2020/02/19	1	33.35	0	0.00	33.10	1	3,974	0.03%
2020/02/18	0	0.00	7	34.35	33.30	-7	3,980	-0.18%
2020/02/17	1	33.10	31	33.40	33.70	-30	3,981	-0.75%
2020/02/14	0	0.00	1	32.85	32.85	-1	3,977	-0.03%
2020/02/13	3	32.97	5	33.05	32.35	-2	4,016	-0.05%
2020/02/12	1	32.10	25	32.62	32.65	-24	4,070	-0.59%
2020/02/10	1	32.00	8	31.85	31.50	-7	4,063	-0.17%
2020/02/06	3	32.85	12	33.03	32.65	-9	4,100	-0.22%
2020/02/05	3	33.23	4	32.90	32.60	-1	4,111	-0.02%
2020/02/04	8	32.91	5	32.60	32.60	3	4,123	0.07%
2020/02/03	2	32.35	0	0.00	32.65	2	4,226	0.05%
2020/01/31	1	33.25	4	32.51	33.25	-3	4,260	-0.07%
2020/01/30	23	31.56	0	0.00	31.25	23	4,379	0.53%
2020/01/20	15	34.64	2	34.88	34.70	13	4,417	0.29%
2020/01/17	4	35.48	4	35.58	35.00	0	4,515	0.00%
2020/01/16	4	35.53	14	35.34	35.60	-10	4,855	-0.21%
2020/01/15	37	35.66	59	35.60	34.70	-22	5,171	-0.43%
2020/01/14	7	32.82	18	32.98	33.40	-11	5,076	-0.22%
2020/01/13	14	31.91	13	31.87	32.20	1	5,014	0.02%
2020/01/10	31	30.30	4	30.40	30.50	27	4,919	0.55%
2020/01/09	12	30.50	9	30.46	30.45	3	4,821	0.06%
2020/01/08	53	30.21	6	30.10	30.00	47	4,622	1.02%
2020/01/07	3	32.95	0	0.00	32.95	3	4,187	0.07%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	1	41.05	0	0.00	40.65	1	4,180	0.02%
2020/01/02	0	0.00	3	41.75	41.75	-3	4,145	-0.07%
2019/12/31	5	41.55	0	0.00	41.55	5	4,125	0.12%
2019/12/27	12	41.32	16	42.57	42.65	-4	4,072	-0.10%
2019/12/25	0	0.00	2	40.25	40.00	-2	3,891	-0.05%
2019/12/24	1	40.75	1	40.50	40.50	0	3,938	0.00%
2019/12/23	2	40.90	1	40.60	40.95	1	3,939	0.03%
2019/12/19	0	0.00	1	40.10	40.00	-1	3,944	-0.03%
2019/12/16	0	0.00	2	40.15	40.15	-2	4,028	-0.05%
2019/12/11	1	41.55	0	0.00	41.55	1	4,140	0.02%
2019/12/09	2	41.50	0	0.00	41.00	2	4,242	0.05%
2019/12/05	2	40.80	2	40.75	40.75	0	4,350	0.00%
2019/12/03	0	0.00	6	40.30	40.05	-6	4,836	-0.12%
2019/12/02	1	40.80	0	0.00	40.55	1	4,846	0.02%
2019/11/29	2	41.25	33	41.31	41.30	-31	4,825	-0.64%
2019/11/28	4	40.95	10	41.26	41.15	-6	4,805	-0.12%
2019/11/27	20	40.45	0	0.00	40.40	20	4,805	0.42%
2019/11/26	6	40.27	10	40.17	40.40	-4	4,781	-0.08%
2019/11/25	3	39.08	3	39.23	39.30	0	4,726	0.00%
2019/11/20	2	38.33	1	38.10	38.10	1	4,817	0.02%
2019/11/15	1	38.40	8	38.50	38.50	-7	5,139	-0.14%
2019/11/14	1	40.15	1	39.30	39.00	0	5,153	0.00%
2019/11/13	2	39.23	9	39.28	39.50	-7	5,170	-0.14%
2019/11/12	4	38.93	2	38.88	38.95	2	5,152	0.04%
2019/11/11	3	38.30	3	38.37	38.45	0	5,165	0.00%
2019/11/08	9	37.61	2	37.38	37.70	7	5,118	0.14%
2019/11/07	1	37.00	1	36.90	37.00	0	5,154	0.00%
2019/11/06	1	37.00	1	36.95	36.60	0	5,201	0.00%
2019/11/05	12	36.86	17	36.75	36.70	-5	5,262	-0.10%
2019/11/04	3	37.62	1	37.45	37.45	2	5,350	0.04%
2019/10/31	4	37.55	4	38.20	37.80	0	5,524	0.00%
2019/10/30	4	36.60	3	36.27	36.30	1	5,454	0.02%
2019/10/29	7	37.99	68	36.51	36.80	-61	5,455	-1.12%
2019/10/28	14	39.12	1	39.80	39.00	13	5,473	0.24%
2019/10/25	3	40.23	0	0.00	39.65	3	5,471	0.05%
2019/10/24	9	39.54	18	39.92	41.05	-9	5,478	-0.16%
2019/10/23	19	42.25	168	41.65	41.40	-149	5,367	-2.78%	大賣/鉅額交易
2019/10/22	8	45.16	54	44.73	46.00	-46	5,026	-0.92%
2019/10/21	3	43.28	4	43.58	43.85	-1	4,938	-0.02%
2019/10/18	11	42.91	0	0.00	43.00	11	5,052	0.22%
2019/10/17	1	42.50	1	42.40	42.50	0	5,112	0.00%
2019/10/15	1	43.20	0	0.00	42.95	1	5,417	0.02%
2019/10/14	1	42.55	0	0.00	42.40	1	5,622	0.02%
2019/10/08	3	43.35	4	43.54	43.15	-1	6,202	-0.02%
2019/10/07	1	43.10	3	43.38	43.10	-2	6,422	-0.03%
2019/10/04	4	43.54	0	0.00	43.05	4	6,461	0.06%
2019/10/03	18	43.49	3	43.47	43.65	15	6,491	0.23%
2019/10/02	0	0.00	2	43.50	43.75	-2	6,527	-0.03%
2019/10/01	9	42.62	1	42.65	42.45	8	6,582	0.12%
2019/09/27	5	42.00	10	42.00	42.00	-5	6,642	-0.08%
2019/09/26	4	43.78	3	43.77	43.35	1	6,647	0.02%
2019/09/25	4	43.65	0	0.00	43.50	4	6,703	0.06%
2019/09/23	1	44.00	3	44.23	44.25	-2	6,855	-0.03%
2019/09/20	0	0.00	1	43.30	43.70	-1	6,881	-0.01%
2019/09/19	5	43.76	4	43.79	43.60	1	6,915	0.01%
2019/09/18	2	45.05	5	43.55	43.55	-3	7,006	-0.04%
2019/09/17	4	44.84	0	0.00	44.90	4	7,016	0.06%
2019/09/16	6	45.58	8	45.88	45.45	-2	7,356	-0.03%
2019/09/12	1	45.10	3	45.10	45.20	-2	7,546	-0.03%
2019/09/11	9	44.78	1	44.75	44.45	8	7,626	0.10%
2019/09/10	4	46.68	0	0.00	46.55	4	7,663	0.05%
2019/09/09	8	47.05	13	47.22	47.45	-5	7,696	-0.06%
2019/09/06	6	46.43	9	47.31	46.40	-3	7,652	-0.04%
2019/09/05	23	46.85	53	46.54	46.90	-30	7,579	-0.40%
2019/09/04	3	44.48	6	44.53	44.65	-3	7,246	-0.04%
2019/09/03	2	45.28	1	45.00	44.15	1	7,304	0.01%
2019/09/02	3	44.25	2	44.05	44.65	1	7,324	0.01%
2019/08/30	13	44.69	16	44.50	43.85	-3	7,329	-0.04%
2019/08/29	2	43.53	3	43.78	43.95	-1	7,358	-0.01%
2019/08/28	2	44.00	0	0.00	43.55	2	7,402	0.03%
2019/08/27	2	43.78	2	43.98	43.95	0	7,480	0.00%
2019/08/23	1	44.15	5	44.18	44.10	-4	7,698	-0.05%
2019/08/22	29	44.19	13	44.28	43.65	16	7,756	0.21%
2019/08/21	3	44.78	3	44.50	44.70	0	7,866	0.00%
2019/08/20	14	43.90	4	43.74	44.00	10	7,865	0.13%
2019/08/19	2	43.03	1	42.90	42.95	1	7,868	0.01%
2019/08/16	4	42.29	11	42.38	42.40	-7	7,938	-0.09%
2019/08/15	2	41.68	2	41.23	41.55	0	7,967	0.00%
2019/08/14	21	41.61	22	42.44	41.60	-1	8,171	-0.01%
2019/08/13	2	41.55	2	41.58	41.60	0	8,439	0.00%
2019/08/12	8	42.66	3	42.70	42.45	5	8,650	0.06%
2019/08/08	7	41.79	5	41.90	42.10	2	8,804	0.02%
2019/08/07	13	41.03	3	41.17	40.80	10	9,146	0.11%
2019/08/06	6	39.90	4	39.84	40.25	2	9,373	0.02%
2019/08/05	24	41.23	30	41.57	40.75	-6	9,511	-0.06%
2019/08/02	46	43.94	2	44.10	42.80	44	9,501	0.46%
2019/08/01	36	45.48	8	45.81	45.50	28	9,520	0.29%
2019/07/31	55	45.73	5	46.34	46.40	50	9,604	0.52%
2019/07/30	7	45.77	2	45.65	45.90	5	9,658	0.05%
2019/07/29	1	48.55	6	48.55	48.60	-5	9,590	-0.05%
2019/07/26	10	48.80	37	48.87	49.15	-27	9,597	-0.28%
2019/07/25	15	48.47	3	48.27	48.70	12	9,792	0.12%
2019/07/24	1	47.10	2	47.10	47.10	-1	9,714	-0.01%
2019/07/23	9	46.71	3	47.20	46.65	6	9,926	0.06%
2019/07/22	37	47.19	2	47.15	47.95	35	9,989	0.35%
2019/07/19	5	46.74	2	46.00	46.00	3	9,961	0.03%
2019/07/18	9	46.84	1	47.75	46.10	8	10,043	0.08%
2019/07/17	9	48.42	0	0.00	48.45	9	10,097	0.09%
2019/07/16	16	49.36	9	49.16	48.40	7	10,083	0.07%
2019/07/15	23	48.24	21	48.43	50.30	2	10,169	0.02%
2019/07/12	4	45.36	27	45.68	45.80	-23	10,249	-0.22%
2019/07/11	38	44.87	44	44.79	45.15	-6	10,490	-0.06%
2019/07/10	1	43.30	6	43.14	43.35	-5	10,518	-0.05%
2019/07/09	10	43.05	3	43.75	42.95	7	10,867	0.06%
2019/07/08	1	44.00	1	44.95	44.15	0	11,239	0.00%
2019/07/05	9	45.04	5	44.99	44.70	4	11,626	0.03%
2019/07/04	23	44.54	3	44.60	44.40	20	11,689	0.17%
2019/07/03	0	0.00	2	44.35	44.35	-2	11,692	-0.02%
2019/07/02	3	44.48	2	44.65	44.50	1	11,736	0.01%
2019/07/01	13	45.17	7	45.14	44.85	6	11,777	0.05%
2019/06/28	1	44.30	1	44.15	44.05	0	11,683	0.00%
2019/06/27	1	44.25	3	44.32	43.80	-2	11,795	-0.02%
2019/06/26	2	43.45	1	43.45	43.80	1	12,025	0.01%
2019/06/25	8	44.46	7	44.09	43.60	1	12,042	0.01%
2019/06/24	1	43.55	1	43.40	43.85	0	11,977	0.00%
2019/06/21	12	45.85	6	45.53	44.20	6	11,959	0.05%
2019/06/20	4	42.99	11	43.12	44.70	-7	11,764	-0.06%
2019/06/19	2	40.88	1	40.25	41.20	1	11,551	0.01%
2019/06/17	1	42.05	10	40.40	40.45	-9	11,408	-0.08%
2019/06/14	1	42.80	2	42.80	41.70	-1	11,385	-0.01%
2019/06/13	3	42.87	14	42.70	42.50	-11	11,401	-0.10%
2019/06/12	15	42.69	10	42.56	42.50	5	11,506	0.04%
2019/06/11	3	42.70	1	42.95	42.20	2	11,842	0.02%
2019/06/10	1	43.35	5	42.19	43.50	-4	11,953	-0.03%
2019/06/06	8	41.83	6	41.88	41.35	2	12,041	0.02%
2019/06/05	9	43.39	7	43.65	42.40	2	12,111	0.02%
2019/06/04	10	43.11	3	43.20	42.40	7	12,182	0.06%
2019/06/03	6	42.34	7	42.81	43.50	-1	12,301	-0.01%
2019/05/31	9	42.67	12	42.96	42.80	-3	12,515	-0.02%
2019/05/30	8	40.79	4	40.56	40.85	4	12,530	0.03%
2019/05/29	8	39.98	4	40.09	40.10	4	12,587	0.03%
2019/05/28	12	41.51	12	41.63	41.15	0	12,585	0.00%
2019/05/27	0	0.00	3	39.83	39.80	-3	12,481	-0.02%
2019/05/24	4	41.48	1	41.30	40.60	3	12,513	0.02%
2019/05/23	0	0.00	2	41.05	41.05	-2	12,541	-0.02%
2019/05/22	1	42.50	0	0.00	41.95	1	12,597	0.01%
2019/05/21	52	43.01	4	42.34	43.20	48	12,584	0.38%
2019/05/20	38	42.25	31	41.90	41.25	7	12,428	0.06%
2019/05/17	31	48.48	2	48.00	44.00	29	12,155	0.24%
2019/05/16	6	50.03	2	50.85	47.60	4	11,976	0.03%
2019/05/15	7	50.84	9	50.70	49.85	-2	11,898	-0.02%
2019/05/14	49	51.78	6	50.77	52.40	43	11,712	0.37%
2019/05/13	3	49.75	7	49.44	49.05	-4	11,985	-0.03%
2019/05/10	8	51.09	13	51.11	51.40	-5	11,760	-0.04%
2019/05/09	5	52.62	9	52.26	52.40	-4	11,801	-0.03%
2019/05/08	5	54.40	3	54.53	53.90	2	11,664	0.02%
2019/05/07	3	53.97	4	53.88	54.30	-1	11,520	-0.01%
2019/05/06	4	52.88	2	53.50	52.20	2	11,380	0.02%
2019/05/03	2	55.20	3	55.03	54.70	-1	11,257	-0.01%
2019/05/02	29	58.16	30	57.02	55.70	-1	11,136	-0.01%
2019/04/30	22	53.07	5	54.08	56.80	17	10,804	0.16%
2019/04/29	24	54.55	3	53.63	52.00	21	10,578	0.20%
2019/04/26	0	0.00	2	52.45	54.00	-2	10,292	-0.02%
2019/04/25	3	55.67	3	55.47	54.00	0	10,127	0.00%
2019/04/24	13	55.94	22	55.33	55.50	-9	10,022	-0.09%
2019/04/23	13	54.48	20	55.12	54.00	-7	9,892	-0.07%
2019/04/22	1	56.50	2	57.80	57.70	-1	9,728	-0.01%
2019/04/19	38	59.56	37.1	59.42	58.00	1	9,591	0.01%
2019/04/18	56	56.32	65.8	56.57	56.10	-9.8	9,266	-0.11%
2019/04/17	18	56.98	39	55.62	52.70	-21	8,770	-0.24%
2019/04/16	70	53.58	61	54.01	54.10	9	8,323	0.11%
2019/04/15	34	51.69	53	51.69	51.50	-19	8,062	-0.24%
2019/04/12	68	48.32	64	48.23	48.15	4	7,662	0.05%
2019/04/11	19	47.05	22	47.05	47.90	-3	7,218	-0.04%
2019/04/10	30	43.40	22	43.75	43.55	8	6,772	0.12%
2019/04/09	27	43.49	28	42.15	41.65	-1	6,609	-0.02%
2019/04/08	61	43.56	65	43.22	42.60	-4	6,517	-0.06%
2019/04/03	75	42.50	71	42.73	42.65	4	6,400	0.06%
2019/04/02	5	41.50	1	41.50	41.30	4	6,276	0.06%
2019/04/01	0	0.00	10	41.10	41.30	-10	6,208	-0.16%
2019/03/29	45	40.78	62	41.18	41.55	-17	6,042	-0.28%
2019/03/28	6	38.47	10	38.35	38.20	-4	5,735	-0.07%
2019/03/27	12	40.07	2	39.75	39.30	10	5,656	0.18%
2019/03/26	11	40.19	5	40.09	39.80	6	5,579	0.11%
2019/03/25	2	39.45	12	39.28	39.15	-10	5,495	-0.18%
2019/03/22	10	43.45	10	43.15	42.05	0	5,309	0.00%
2019/03/21	10	42.73	3	42.58	42.80	7	5,244	0.13%
2019/03/20	2	42.48	1	42.35	42.85	1	5,184	0.02%
2019/03/19	3	41.68	6	41.95	41.40	-3	5,081	-0.06%
2019/03/18	10	41.80	41	41.53	41.35	-31	5,023	-0.62%
2019/03/15	3	42.47	4	42.31	42.25	-1	4,934	-0.02%
2019/03/14	14	42.97	14	43.26	42.40	0	4,768	0.00%
2019/03/13	13	48.04	15	48.25	47.00	-2	4,369	-0.05%
2019/03/12	4	45.89	4	46.04	47.70	0	4,164	0.00%
2019/03/11	46	45.34	4	45.53	45.30	42	3,984	1.05%
2019/03/08	34	45.70	45	45.70	45.55	-11	3,863	-0.28%
2019/03/07	40	45.05	27	45.17	45.30	13	3,677	0.35%
2019/03/06	37	44.64	56	44.62	44.25	-19	3,482	-0.55%
2019/03/05	9	44.58	6	45.13	43.10	3	3,144	0.10%
2019/03/04	6	47.65	9	47.92	47.00	-3	2,885	-0.10%
2019/02/27	1	46.50	6	46.01	46.80	-5	2,746	-0.18%
2019/02/26	2	44.40	21.1	44.44	45.00	-19.1	2,631	-0.73%
2019/02/25	3	45.13	2	45.95	46.00	1	2,486	0.04%
2019/02/22	1	43.90	51	43.35	43.35	-50	2,327	-2.15%
2019/02/21	3	43.35	1	41.05	43.35	2	2,188	0.09%
2019/02/20	6	39.39	8	38.93	39.45	-2	2,014	-0.10%
2019/02/19	8	38.29	24	38.17	38.10	-16	1,915	-0.84%
2019/02/18	4	36.96	23	37.53	37.70	-19	1,826	-1.04%
2019/02/15	9	37.55	1	38.35	37.25	8	1,766	0.45%
2019/02/14	112	36.93	74	37.24	38.00	38	1,693	2.24%	大買/
2019/02/13	45	37.61	53	37.50	37.00	-8	1,549	-0.52%
2019/02/12	79	35.56	68	35.66	36.55	11	1,324	0.83%
2019/02/11	0	0.00	9	33.45	33.45	-9	730	-1.23%
2019/01/30	0	0.00	64	30.36	30.45	-64	665	-9.62%
2019/01/29	22	27.28	6	27.18	27.70	16	500	3.20%
2019/01/28	2	27.13	0	0.00	27.10	2	487	0.41%
2019/01/24	3	27.17	0	0.00	27.20	3	478	0.63%
2019/01/21	0	0.00	3	26.83	26.65	-3	449	-0.67%
2019/01/18	0	0.00	2	27.00	27.00	-2	447	-0.45%
2019/01/17	1	26.60	1	27.60	26.80	0	443	0.00%
2019/01/16	0	0.00	3	26.95	27.00	-3	428	-0.70%
2019/01/14	2	26.85	1	26.90	27.15	1	374	0.27%
2019/01/11	1	25.90	7	26.28	25.95	-6	325	-1.84%
2018/12/11	0	0.00	1	24.70	24.55	-1	332	-0.30%
2018/12/10	0	0.00	2	23.60	23.75	-2	321	-0.62%
2018/12/07	0	0.00	2	23.98	24.05	-2	324	-0.62%
2018/12/06	1	23.20	0	0.00	23.25	1	326	0.31%
2018/11/28	0	0.00	16	23.36	23.50	-16	339	-4.71%
2018/11/19	0	0.00	6	23.33	23.40	-6	345	-1.74%
2018/11/14	0	0.00	2	23.35	23.50	-2	342	-0.58%
2018/11/13	0	0.00	1	22.30	22.80	-1	340	-0.29%
2018/11/09	10	22.00	0	0.00	21.80	10	343	2.92%
2018/11/08	0	0.00	1	22.30	22.00	-1	351	-0.28%
2018/11/06	0	0.00	2	21.85	21.70	-2	371	-0.54%
2018/10/31	10	21.18	0	0.00	21.20	10	394	2.53%
2018/10/30	6	20.37	2.3	20.43	20.60	3.7	401	0.92%
2018/10/29	0	0.00	3	20.45	20.45	-3	406	-0.74%
2018/10/26	0	0.00	2	20.50	20.55	-2	424	-0.47%
2018/10/25	0	0.00	8	20.58	20.45	-8	426	-1.87%
2018/10/22	0	0.00	1	20.70	21.30	-1	424	-0.24%
2018/10/11	10	20.57	0	0.00	20.40	10	455	2.19%
2018/10/05	3	23.38	0	0.00	22.95	3	428	0.70%
2018/10/04	0	0.00	2	23.58	23.45	-2	423	-0.47%
2018/09/26	2	23.83	0	0.00	23.80	2	462	0.43%
2018/09/21	0	0.00	25	23.93	24.20	-25	475	-5.26%
2018/09/14	0	0.00	1	24.00	24.45	-1	505	-0.20%
2018/09/13	3	23.68	0	0.00	23.85	3	508	0.59%
2018/09/11	0	0.00	2	23.50	23.45	-2	529	-0.38%
2018/09/10	1	24.30	0	0.00	23.60	1	531	0.19%
2018/09/07	4	24.96	0	0.00	24.85	4	534	0.75%
2018/09/05	20	26.38	0	0.00	25.85	20	651	3.07%
2018/08/29	0	0.00	1	25.80	25.65	-1	902	-0.11%
2018/08/28	5	25.40	0	0.00	25.60	5	1,003	0.50%
2018/08/16	1	25.10	2	25.25	25.25	-1	1,138	-0.09%
2018/08/14	1	25.50	0	0.00	25.85	1	1,140	0.09%
2018/08/13	1	25.90	0	0.00	25.75	1	1,139	0.09%
2018/08/10	0	0.00	1	26.75	26.65	-1	1,132	-0.09%
2018/08/09	1	26.70	1	26.85	26.85	0	1,133	0.00%
2018/08/07	0	0.00	4	27.66	27.35	-4	1,132	-0.35%
2018/08/06	0	0.00	1	27.10	27.15	-1	1,131	-0.09%
2018/08/03	1	26.85	0	0.00	26.85	1	1,137	0.09%
2018/08/02	0	0.00	1	26.80	26.50	-1	1,137	-0.09%
2018/08/01	7	26.15	0	0.00	26.25	7	1,120	0.62%
2018/07/26	3	26.17	0	0.00	26.25	3	1,136	0.26%
2018/07/20	1	27.15	0	0.00	27.00	1	1,125	0.09%
2018/07/19	2	27.15	1	27.40	27.10	1	1,128	0.09%
2018/07/18	1	27.40	0	0.00	27.25	1	1,137	0.09%
2018/07/16	1	27.45	0	0.00	27.20	1	1,153	0.09%
2018/07/12	0	0.00	1	27.00	27.05	-1	1,161	-0.09%
2018/07/05	2	26.83	0	0.00	26.10	2	1,208	0.17%
2018/07/04	2	27.20	0	0.00	27.20	2	1,257	0.16%
2018/06/26	2	28.45	0	0.00	28.45	2	1,486	0.13%
2018/06/22	0	0.00	1	28.40	28.55	-1	1,500	-0.07%
2018/06/21	5	28.90	2	28.90	28.80	3	1,544	0.19%
2018/06/20	1	28.90	1	28.95	28.75	0	1,558	0.00%
2018/06/19	1	29.60	0	0.00	29.40	1	1,557	0.06%
2018/06/15	0	0.00	2	30.25	30.00	-2	1,566	-0.13%
2018/06/13	3	31.20	6	31.71	31.05	-3	1,555	-0.19%
2018/06/12	21	30.54	0	0.00	30.75	21	1,481	1.42%
2018/06/11	1	30.60	0	0.00	30.40	1	1,486	0.07%
2018/06/08	0	0.00	5	31.95	31.20	-5	1,481	-0.34%
2018/06/07	1	31.40	6	31.58	31.65	-5	1,478	-0.34%
2018/06/06	1	32.00	4	31.65	32.20	-3	1,449	-0.21%
2018/06/05	0	0.00	10	29.85	30.70	-10	1,328	-0.75%
2018/06/01	0	0.00	1	28.65	28.60	-1	1,237	-0.08%
2018/05/29	3	28.78	2	28.73	28.50	1	1,220	0.08%
2018/05/28	0	0.00	12	28.38	28.90	-12	1,200	-1.00%
2018/05/21	11	27.29	0	0.00	27.25	11	1,190	0.92%
2018/05/17	1	27.60	0	0.00	27.70	1	1,216	0.08%
2018/05/16	0	0.00	1	27.80	27.70	-1	1,237	-0.08%
2018/05/08	3	27.80	0	0.00	27.70	3	1,303	0.23%
2018/05/07	0	0.00	2	28.08	28.05	-2	1,310	-0.15%
2018/05/04	0	0.00	1	26.90	27.05	-1	1,313	-0.08%
2018/04/27	3	26.70	0	0.00	26.65	3	1,413	0.21%
2018/04/26	5	26.90	0	0.00	27.00	5	1,412	0.35%
2018/04/25	1	27.20	4	27.35	27.25	-3	1,412	-0.21%
2018/04/20	0	0.00	1	28.65	28.35	-1	1,433	-0.07%
2018/04/16	1	27.80	2	27.95	27.80	-1	1,454	-0.07%
2018/04/11	0	0.00	1	28.80	28.75	-1	1,645	-0.06%
2018/04/10	4	29.70	17	29.50	29.00	-13	1,670	-0.78%
2018/04/09	10	28.65	0	0.00	28.40	10	1,620	0.62%
2018/04/03	4	28.18	1	29.10	28.95	3	1,598	0.19%
2018/03/31	6	27.90	8	28.26	27.85	-2	1,553	-0.13%
2018/03/30	10	28.30	10	28.85	28.15	0	1,548	0.00%
2018/03/29	0	28.00	29	28.17	28.10	-29	1,491	-1.94%
2018/03/28	0	26.95	0	0.00	26.85	0	1,415	0.00%
2018/03/27	0	27.80	0	0.00	26.70	0	1,423	0.00%
2018/03/26	7	26.93	2	26.63	26.75	5	1,456	0.34%
2018/03/23	1	25.30	0	0.00	25.15	1	1,413	0.07%
2018/03/22	6	26.42	17	26.15	26.00	-11	1,404	-0.78%
2018/03/21	1	26.60	0	0.00	26.50	1	1,400	0.07%
2018/03/20	8	26.78	0	0.00	26.70	8	1,384	0.58%
2018/03/19	1	27.20	0	0.00	27.20	1	1,375	0.07%
2018/03/16	0	0.00	1	28.10	27.50	-1	1,372	-0.07%
2018/03/15	0	0.00	1	27.90	27.95	-1	1,370	-0.07%
2018/03/14	5	27.60	6	27.55	27.30	-1	1,359	-0.07%
2018/03/13	1	27.65	0	0.00	27.40	1	1,368	0.07%
2018/03/12	5	27.10	0	0.00	27.05	5	1,368	0.37%
2018/03/08	2	27.25	0	0.00	27.25	2	1,401	0.14%
2018/03/07	4	27.44	1	27.05	27.05	3	1,429	0.21%
2018/03/06	0	0.00	3	27.35	27.15	-3	1,487	-0.20%
2018/03/05	3	27.85	0	0.00	27.25	3	1,528	0.20%
2018/02/27	0	0.00	1	28.80	28.70	-1	1,768	-0.06%
2018/02/26	21	28.85	1	29.00	29.00	20	1,863	1.07%
2018/02/22	4	28.26	4	28.00	28.10	0	1,899	0.00%
2018/02/21	1	26.90	0	0.00	27.20	1	1,913	0.05%
2018/02/12	6	26.23	0	0.00	26.30	6	1,937	0.31%
2018/02/08	0	0.00	3	27.87	27.55	-3	1,960	-0.15%
2018/02/06	20	28.16	19	28.15	28.25	1	2,017	0.05%
2018/01/31	5	31.91	0	0.00	32.00	5	2,026	0.25%
2018/01/26	8	32.90	2	32.93	33.10	6	2,016	0.30%
2018/01/25	2	31.90	10	31.70	31.65	-8	1,970	-0.41%
2018/01/24	3	31.65	0	0.00	31.60	3	1,972	0.15%
2018/01/23	6	31.93	1	31.80	31.80	5	1,966	0.25%
2018/01/17	11	31.41	0	0.00	31.45	11	2,027	0.54%
2018/01/15	2	32.00	0	0.00	32.00	2	2,069	0.10%
2018/01/10	3	32.55	0	0.00	32.20	3	2,081	0.14%
2018/01/08	10	34.59	7	34.24	33.50	3	2,066	0.15%