廣明 (6188)-凱基-豐中券商分點個股進出

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
123.0
漲跌
▼1.5
漲幅
-1.20%
成交量
61,179張
產業
上櫃電腦及週邊類股
621人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/05/28	52	125.55	35.3	125.76	123.00	16.7	15,746	0.11%
2024/05/27	13	119.00	22.5	120.66	124.50	-9.5	14,746	-0.06%
2024/05/24	6	112.83	8	114.13	113.50	-2	14,002	-0.01%
2024/05/23	18	116.28	23.4	115.68	111.00	-5.4	13,435	-0.04%
2024/05/22	25	113.88	13	113.27	113.00	12	12,362	0.10%
2024/05/21	10	104.75	52.3	102.00	108.50	-42.3	11,093	-0.38%
2024/05/20	24.1	99.78	13	99.62	99.70	11.1	10,371	0.11%
2024/05/17	3.4	97.09	3	97.00	97.50	0.4	9,970	0.00%
2024/05/16	0	0.00	1	95.50	94.00	-1	9,823	-0.01%
2024/05/15	33	97.47	9.1	96.51	95.60	23.9	9,714	0.25%
2024/05/14	1	94.30	5.1	95.65	95.30	-4.1	9,394	-0.04%
2024/05/09	1	94.60	7	95.43	94.80	-6	9,235	-0.06%
2024/05/08	8	95.96	35.1	95.76	96.50	-27.1	9,140	-0.30%
2024/05/07	4	95.13	3.4	93.96	93.30	0.6	8,791	0.01%
2024/05/06	4	90.48	2	89.55	88.70	2	8,462	0.02%
2024/05/03	1	88.40	0	0.00	88.10	1	8,431	0.01%
2024/04/30	0	90.50	0	0.00	90.10	0	8,370	0.00%
2024/04/29	0	0.00	1	91.10	91.50	-1	8,346	-0.01%
2024/04/26	31.3	94.97	12.4	94.28	92.00	18.9	8,363	0.23%
2024/04/25	11.4	92.46	5.3	90.88	90.20	6.1	8,176	0.07%
2024/04/24	8	90.84	4	90.38	92.10	4	7,934	0.05%
2024/04/23	2	83.30	5	84.90	83.80	-3	7,694	-0.04%
2024/04/22	2	82.25	0	0.00	81.60	2	7,640	0.03%
2024/04/19	7	86.14	8	85.28	85.80	-1	7,582	-0.01%
2024/04/18	1	87.70	0.1	88.30	87.70	1	7,524	0.01%
2024/04/17	2	89.15	0	0.00	88.90	2	7,504	0.03%
2024/04/16	0.4	87.33	1	87.60	86.80	-0.6	7,438	-0.01%
2024/04/15	3.2	92.07	12	91.56	91.20	-8.8	7,347	-0.12%
2024/04/12	8	100.56	5	99.70	97.60	3	7,182	0.04%
2024/04/11	6.2	97.06	9.2	98.21	97.70	-3	6,999	-0.04%
2024/04/10	15	98.79	14	98.22	96.80	1	6,918	0.01%
2024/04/09	15.4	103.19	28	102.50	98.90	-12.6	6,777	-0.19%
2024/04/08	3	102.50	23.5	103.37	104.50	-20.5	6,255	-0.33%
2024/04/03	2	96.30	3	95.87	95.40	-1	5,983	-0.02%
2024/04/02	8	99.90	4	98.90	98.40	4	6,075	0.07%
2024/04/01	23	99.78	9	100.92	98.40	14	5,945	0.24%
2024/03/29	3.1	99.04	3	98.43	97.10	0.1	5,736	0.00%
2024/03/28	10	98.84	11	98.88	97.90	-1	5,592	-0.02%
2024/03/27	16.1	99.16	9	98.88	98.80	7.1	5,460	0.13%
2024/03/26	18.1	100.71	48	101.49	98.20	-30	5,226	-0.57%
2024/03/25	24.3	107.29	17	105.44	101.00	7.3	4,925	0.15%
2024/03/22	13	104.35	40.1	104.32	104.00	-27.1	4,324	-0.63%
2024/03/21	101	102.62	60.1	102.58	102.50	40.9	3,903	1.05%	大買/
2024/03/20	1	96.00	16.1	96.88	97.00	-15.1	2,840	-0.53%
2024/03/19	5	84.00	10.9	85.70	88.20	-5.9	2,761	-0.21%
2024/03/18	0	79.70	2	79.50	80.20	-2	2,526	-0.08%
2024/03/15	0	0.00	1	79.00	79.10	-1	2,535	-0.04%
2024/03/14	1	78.30	0	0.00	78.80	1	2,526	0.04%
2024/03/11	0	0.00	2	78.20	78.30	-2	2,610	-0.08%
2024/03/08	1	78.00	0	0.00	78.00	1	2,601	0.04%
2024/03/07	1	79.80	0	0.00	79.60	1	2,562	0.04%
2024/03/06	5	81.96	0	0.00	82.20	5	2,505	0.20%
2024/03/05	5	80.62	3	80.93	81.60	2	2,458	0.08%
2024/03/04	4	79.05	3	78.70	78.20	1	2,331	0.04%
2024/03/01	0	0.00	3	77.93	78.10	-3	2,317	-0.13%
2024/02/27	0.2	77.00	5	77.20	76.60	-4.8	2,315	-0.21%
2024/02/26	3	77.70	0	0.00	77.80	3	2,294	0.13%
2024/02/23	7.1	79.98	8	78.89	78.50	-0.9	2,283	-0.04%
2024/02/22	1.1	79.67	1	79.00	78.80	0.1	2,279	0.00%
2024/02/21	1.1	79.01	0	0.00	78.80	1.1	2,299	0.05%
2024/02/20	2.2	79.50	0	0.00	79.70	2.2	2,304	0.10%
2024/02/19	7	81.06	0	0.00	80.50	7	2,312	0.30%
2024/02/16	3.1	78.03	2	78.05	78.70	1.1	2,299	0.05%
2024/02/15	0.1	79.70	0	0.00	79.10	0.1	2,281	0.00%
2024/02/05	0.1	80.40	1	80.80	80.20	-1	2,262	-0.04%
2024/02/02	0	0.00	3	81.10	81.10	-3	2,253	-0.13%
2024/02/01	0	0.00	1	79.20	78.90	-1	2,225	-0.04%
2024/01/30	2	80.50	2	80.70	81.00	0	2,358	0.00%
2024/01/29	1	79.60	0	0.00	79.10	1	2,364	0.04%
2024/01/26	0	0.00	2	79.10	79.10	-2	2,361	-0.08%
2024/01/25	0	0.00	1	80.10	80.00	-1	2,373	-0.04%
2024/01/22	2	83.30	3	82.80	82.40	-1	2,381	-0.04%
2024/01/19	1	81.90	5	79.76	81.60	-4	2,288	-0.17%
2024/01/18	3	77.10	2	79.70	78.40	1	2,198	0.05%
2024/01/17	1	78.90	2	79.10	78.80	-1	2,203	-0.05%
2024/01/15	4.2	78.79	0	0.00	79.10	4.2	2,229	0.19%
2024/01/12	0	0.00	12	79.24	78.60	-12	2,256	-0.53%
2024/01/11	1	77.50	7	78.37	78.80	-6	2,273	-0.26%
2024/01/09	0	0.00	5	77.20	76.80	-5	2,355	-0.21%
2024/01/02	1	80.30	0	0.00	80.30	1	2,509	0.04%
2023/12/29	12	82.88	4	83.04	82.00	8	2,511	0.32%
2023/12/28	17	83.70	4	81.70	83.10	13	2,484	0.52%
2023/12/27	4	78.50	2	79.20	79.00	2	2,387	0.08%
2023/12/25	1	79.70	1	79.90	79.10	0	2,645	0.00%
2023/12/22	1	79.30	0	0.00	78.90	1	2,657	0.04%
2023/12/21	1	79.30	0	0.00	79.80	1	2,689	0.04%
2023/12/20	3.1	79.68	9	78.90	80.00	-6	2,715	-0.22%
2023/12/19	9	77.87	5	79.50	78.00	4	2,723	0.15%
2023/12/18	2	78.90	5	79.28	78.90	-3	2,750	-0.11%
2023/12/15	10	78.78	0	0.00	78.30	10	2,807	0.36%
2023/12/14	1	80.10	17.3	79.11	79.80	-16.3	2,836	-0.57%
2023/12/13	0	0.00	19	77.73	77.80	-19	2,831	-0.67%
2023/12/12	18	77.82	7	76.30	76.20	11	2,856	0.39%
2023/12/08	0	0.00	1	79.10	79.00	-1	2,932	-0.03%
2023/12/07	1	79.50	1	79.30	78.70	0	3,005	0.00%
2023/12/06	10.1	80.34	14.2	79.94	80.60	-4.1	3,097	-0.13%
2023/12/05	6.2	77.51	0	0.00	78.50	6.2	3,181	0.19%
2023/12/04	0	0.00	11	79.48	78.40	-11	3,261	-0.34%
2023/12/01	0	0.00	10	78.90	78.80	-10	3,328	-0.30%
2023/11/30	0	0.00	1	78.90	79.00	-1	3,384	-0.03%
2023/11/29	10	78.20	15	78.40	78.60	-5	3,429	-0.15%
2023/11/28	1	76.50	0	0.00	76.40	1	3,490	0.03%
2023/11/27	0	0.00	1	76.50	76.20	-1	3,687	-0.03%
2023/11/23	0	0.00	5	77.90	77.60	-5	3,875	-0.13%
2023/11/22	0.1	78.00	15	77.84	78.60	-14.9	3,984	-0.37%
2023/11/21	36	80.00	0	0.00	79.00	36	4,124	0.87%
2023/11/20	4	78.90	12	78.45	79.50	-8	4,334	-0.18%
2023/11/17	8	77.03	4	77.93	77.80	4	4,410	0.09%
2023/11/16	14	76.87	3	76.50	77.50	11	4,603	0.24%
2023/11/15	5	77.00	37	77.11	77.40	-32	4,700	-0.68%
2023/11/14	8	75.53	35	76.25	76.10	-27	4,957	-0.54%
2023/11/13	3	74.87	5	74.90	75.50	-2	5,327	-0.04%
2023/11/10	2	74.55	0	0.00	74.20	2	5,581	0.04%
2023/11/09	13	75.81	16	75.54	75.80	-3	5,833	-0.05%
2023/11/08	71.1	76.05	12.2	75.90	76.70	58.9	6,228	0.95%
2023/11/07	2	73.10	4	73.55	73.10	-2	6,402	-0.03%
2023/11/06	4	73.60	0	0.00	74.00	4	6,719	0.06%
2023/11/03	1	71.50	1	71.10	71.50	0	6,925	0.00%
2023/11/01	0.2	68.70	0	0.00	68.80	0.2	7,940	0.00%
2023/10/31	1	68.80	0	0.00	68.30	1	8,285	0.01%
2023/10/27	4	71.88	0	0.00	71.60	4	9,276	0.04%
2023/10/25	4	74.13	0	0.00	74.40	4	10,192	0.04%
2023/10/23	2	71.80	0	0.00	71.40	2	11,665	0.02%
2023/10/20	1	71.90	2	71.70	71.60	-1	12,450	-0.01%
2023/10/19	1	72.80	3	72.30	73.20	-2	13,301	-0.02%
2023/10/18	1	74.08	0	0.00	72.30	1	13,747	0.01%
2023/10/17	1	77.80	2	76.80	75.50	-1	13,995	-0.01%
2023/10/16	1.1	77.56	3.7	77.61	77.00	-2.7	14,446	-0.02%
2023/10/13	12.1	79.09	0	0.00	78.60	12.1	15,300	0.08%
2023/10/12	0	0.00	5	81.32	80.80	-5	15,593	-0.03%
2023/10/11	1.2	81.55	2	83.15	80.40	-0.9	16,135	-0.01%
2023/10/06	0	0.00	4	84.00	83.40	-4	16,790	-0.02%
2023/10/05	1	84.90	0	0.00	83.70	1	17,274	0.01%
2023/10/04	5	84.12	1.1	84.00	84.10	4	17,509	0.02%
2023/10/03	1	87.20	1	85.90	86.00	0	17,576	0.00%
2023/10/02	6	87.90	5.2	87.83	88.10	0.8	17,706	0.00%
2023/09/28	0	0.00	2	83.55	83.10	-2	17,717	-0.01%
2023/09/27	2.1	81.85	1	81.50	82.20	1.1	17,875	0.01%
2023/09/26	2	82.85	1	83.70	81.80	1	18,378	0.01%
2023/09/25	2	82.65	6	82.08	83.00	-4	18,780	-0.02%
2023/09/22	6	81.47	1	81.20	81.90	5	19,050	0.03%
2023/09/21	1	79.40	1	80.70	80.10	0	19,115	0.00%
2023/09/20	1.1	82.23	0	0.00	81.80	1.1	19,381	0.01%
2023/09/19	2	80.50	1	82.20	81.40	1	19,879	0.01%
2023/09/18	1.2	82.88	20	82.98	82.40	-18.8	20,145	-0.09%
2023/09/15	2	85.05	1	84.90	84.90	1	20,188	0.00%
2023/09/14	2.1	85.18	1	85.30	84.90	1.1	20,204	0.01%
2023/09/13	0.2	83.77	1	83.50	83.70	-0.9	20,200	0.00%
2023/09/12	2	85.75	5	85.84	85.00	-3	20,271	-0.01%
2023/09/11	1.2	86.34	9	83.57	84.20	-7.8	20,356	-0.04%
2023/09/08	3.2	88.43	44	87.29	87.70	-40.9	20,321	-0.20%
2023/09/07	2.3	91.42	15	90.46	90.10	-12.8	20,259	-0.06%
2023/09/06	6.2	91.60	13	91.06	91.20	-6.8	20,282	-0.03%
2023/09/05	1.3	92.39	21	92.44	91.80	-19.8	20,369	-0.10%
2023/09/04	3.1	93.08	2	93.45	93.10	1.1	20,553	0.01%
2023/09/01	9.1	96.91	2	97.35	94.50	7.1	20,677	0.03%
2023/08/31	10	93.41	6	95.07	98.20	4	20,691	0.02%
2023/08/30	2.3	94.93	0	0.00	93.80	2.3	20,605	0.01%
2023/08/28	4.1	97.14	26	96.98	95.30	-21.9	21,316	-0.10%
2023/08/25	24.1	99.45	1	99.00	98.80	23.1	21,483	0.11%
2023/08/24	18	103.39	15	107.77	101.50	3	21,824	0.01%
2023/08/23	19.2	103.45	0	0.00	104.00	19.2	21,785	0.09%
2023/08/22	4	106.63	11	108.08	104.00	-7	21,705	-0.03%
2023/08/21	9.1	102.85	23	104.41	105.00	-13.9	21,539	-0.06%
2023/08/18	30.8	105.63	6	106.00	103.00	24.8	21,420	0.12%
2023/08/17	10	107.65	8.1	109.25	109.50	1.9	21,153	0.01%
2023/08/16	13	104.88	20.1	101.76	106.50	-7.1	20,815	-0.03%
2023/08/15	1	103.50	3.5	102.79	102.00	-2.5	20,556	-0.01%
2023/08/14	3.1	102.30	24	99.11	99.90	-21	20,299	-0.10%
2023/08/11	11.2	100.50	39	100.76	99.10	-27.8	19,881	-0.14%
2023/08/10	13.2	99.23	8	98.48	97.50	5.2	19,595	0.03%
2023/08/09	21.1	106.92	6	107.50	104.50	15.1	19,261	0.08%
2023/08/08	26	111.46	14	110.64	109.50	12	19,042	0.06%
2023/08/07	18.1	108.81	12.7	110.65	112.50	5.3	18,504	0.03%
2023/08/04	45.1	101.66	63	99.57	102.50	-17.9	18,029	-0.10%
2023/08/02	37.8	101.96	16	99.50	99.70	21.8	17,690	0.12%
2023/08/01	12.1	102.60	44	103.09	102.50	-31.9	17,099	-0.19%
2023/07/31	45.2	115.35	25	116.96	107.50	20.2	16,670	0.12%
2023/07/28	18.2	114.57	55	114.37	119.00	-36.8	16,120	-0.23%
2023/07/27	79.1	120.39	36	121.17	115.00	43.1	15,729	0.27%
2023/07/26	61.6	118.11	30	115.70	117.50	31.6	15,062	0.21%
2023/07/25	49	117.58	68.1	118.90	121.50	-19.1	14,243	-0.13%
2023/07/24	88	106.64	47.1	109.79	110.50	41	13,443	0.30%
2023/07/21	59	96.45	56.1	98.16	100.50	3	12,590	0.02%
2023/07/20	28.1	95.45	38	94.35	95.00	-9.9	12,146	-0.08%
2023/07/19	77.1	98.12	80	97.06	93.40	-2.9	11,865	-0.02%
2023/07/18	68.2	104.13	84	103.05	98.80	-15.8	11,506	-0.14%
2023/07/17	25	100.84	15	103.27	103.50	10	10,634	0.09%
2023/07/14	51.1	90.08	77	91.07	94.20	-25.9	10,327	-0.25%
2023/07/13	70	88.05	27	89.21	85.70	43	9,791	0.44%
2023/07/12	37	84.98	44	83.76	84.50	-7	9,092	-0.08%
2023/07/11	13	80.69	37	81.42	81.20	-24	8,627	-0.28%
2023/07/10	8	78.79	35	78.75	78.10	-27	8,402	-0.32%
2023/07/07	11.2	80.13	3	80.27	79.00	8.2	8,428	0.10%
2023/07/06	2	79.85	23	79.30	81.10	-21	8,249	-0.25%
2023/07/05	8	81.58	2	80.60	80.60	6	8,067	0.07%
2023/07/04	44	81.30	10.2	83.86	83.50	33.8	7,834	0.43%
2023/07/03	75	77.58	14	80.33	79.40	61	7,335	0.83%
2023/06/30	24	73.83	81	73.57	74.20	-57	6,909	-0.83%
2023/06/29	30	70.48	9	70.11	71.30	21	6,632	0.32%
2023/06/28	46	71.81	37	72.79	70.60	9	6,543	0.14%
2023/06/27	94.3	74.11	31	73.62	70.00	63.3	6,297	1.00%
2023/06/26	28	74.39	2.3	72.44	77.30	25.7	5,795	0.44%
2023/06/21	23	70.14	53	68.81	70.30	-30	5,549	-0.54%
2023/06/20	21	67.74	12	68.83	67.60	9	5,525	0.16%
2023/06/19	24	69.17	0	0.00	68.70	24	5,554	0.43%
2023/06/16	32	69.37	29.1	70.08	70.20	2.9	5,611	0.05%
2023/06/15	23	68.81	76	70.31	70.60	-53	5,533	-0.96%
2023/06/14	68	68.86	4	68.77	68.80	64	5,405	1.18%
2023/06/13	3	68.50	97	68.79	68.40	-94	5,364	-1.75%
2023/06/12	34	68.09	18	68.87	67.60	16	5,308	0.30%
2023/06/09	35	67.68	12	67.87	67.60	23	5,233	0.44%
2023/06/08	30	68.04	47	69.23	65.40	-17	5,131	-0.33%
2023/06/07	3	71.20	5	72.28	72.70	-2	4,958	-0.04%
2023/06/06	3	71.03	5	70.70	70.70	-2	4,808	-0.04%
2023/06/05	9	72.76	4	71.88	71.20	5	4,753	0.11%
2023/06/02	36	71.83	4	71.48	71.70	32	4,701	0.68%
2023/06/01	71	71.22	25	70.42	71.60	46	4,505	1.02%
2023/05/31	4	68.63	65	65.94	70.00	-61	3,946	-1.55%
2023/05/30	65	64.05	79	62.86	63.70	-14	3,706	-0.38%
2023/05/29	25	61.21	74	58.56	62.40	-49	3,288	-1.49%
2023/05/26	48	57.42	1	58.30	56.80	47	3,137	1.50%
2023/05/25	3	56.43	33	57.35	57.10	-30	3,166	-0.95%
2023/05/24	0	0.00	20	56.22	56.10	-20	3,175	-0.63%
2023/05/23	12	56.18	0	0.00	55.80	12	3,188	0.38%
2023/05/22	15	56.23	14	56.11	56.80	1	3,170	0.03%
2023/05/19	0	0.00	4	54.93	55.00	-4	3,120	-0.13%
2023/05/18	14	54.63	9	55.10	54.70	5	3,136	0.16%
2023/05/17	13	54.75	0	0.00	54.70	13	3,181	0.41%
2023/05/16	13	54.40	7	54.46	54.40	6	3,195	0.19%
2023/05/15	11	53.08	9	53.77	53.70	2	3,218	0.06%
2023/05/12	0	0.00	35	52.97	53.10	-35	3,265	-1.07%
2023/05/11	2	51.90	24	51.94	51.50	-22	3,284	-0.67%
2023/05/10	1	53.00	13	53.25	53.50	-12	3,329	-0.36%
2023/05/09	24	53.39	17	53.41	53.00	7	3,348	0.21%
2023/05/08	1	54.60	13	54.50	54.30	-12	3,422	-0.35%
2023/05/05	0	0.00	5	53.62	53.60	-5	3,443	-0.15%
2023/05/04	9	54.31	0	0.00	54.20	9	3,458	0.26%
2023/05/03	16	54.47	1	54.60	54.40	15	3,471	0.43%
2023/05/02	36	55.36	2	55.30	55.00	34	3,518	0.97%
2023/04/28	2	54.00	1	54.10	53.80	1	3,523	0.03%
2023/04/27	4	53.85	8	53.99	53.50	-4	3,525	-0.11%
2023/04/26	7	52.96	41	53.15	53.40	-34	3,536	-0.96%
2023/04/25	27	54.65	2	55.00	53.80	25	3,546	0.70%
2023/04/24	56	54.18	24	54.46	54.60	32	3,568	0.90%
2023/04/21	35	55.97	74	54.61	52.80	-39	3,566	-1.09%
2023/04/20	81	58.43	0	0.00	57.20	81	3,431	2.36%
2023/04/19	8	59.40	100	59.34	59.00	-92	3,396	-2.71%
2023/04/18	0	0.00	63	58.37	58.30	-63	3,353	-1.88%
2023/04/17	3	57.63	18	57.80	57.60	-15	3,326	-0.45%
2023/04/14	30	58.22	0	0.00	57.40	30	3,303	0.91%
2023/04/13	66	58.65	2	58.80	58.90	64	3,246	1.97%
2023/04/12	34	59.16	44	59.77	59.30	-10	3,205	-0.31%
2023/04/11	1	57.10	3	57.87	58.00	-2	3,061	-0.07%
2023/04/10	18	57.21	12	57.86	57.00	6	3,035	0.20%
2023/04/07	3	57.40	6	57.90	57.40	-3	3,019	-0.10%
2023/04/06	44	57.20	2	57.50	57.40	42	3,004	1.40%
2023/03/31	8	57.99	58	58.17	57.90	-50	2,974	-1.68%
2023/03/30	0	0.00	51	57.90	57.70	-51	2,953	-1.73%
2023/03/29	12	57.35	11	57.99	57.40	1	2,922	0.03%
2023/03/28	21	57.51	31	57.20	57.40	-10	2,912	-0.34%
2023/03/27	87	58.74	20	58.70	58.20	67	2,845	2.35%
2023/03/24	23	57.17	57.2	58.39	58.90	-34.2	2,787	-1.23%
2023/03/23	44	57.59	2	58.00	57.20	42	2,719	1.54%
2023/03/22	18	56.15	36	57.15	57.60	-18	2,662	-0.68%
2023/03/21	85	55.90	5	55.78	55.70	80	2,579	3.10%
2023/03/20	33	54.28	55	54.09	54.20	-22	2,461	-0.89%
2023/03/17	28	52.38	85	53.01	53.30	-57	2,413	-2.36%
2023/03/16	53	52.01	13	51.30	52.00	40	2,357	1.70%
2023/03/15	9	52.62	57	53.26	52.00	-48	2,298	-2.09%
2023/03/14	33	52.71	3	52.70	53.00	30	2,265	1.32%
2023/03/13	19	52.71	122	52.39	53.30	-103	2,237	-4.60%	大賣/鉅額交易
2023/03/10	56	53.09	22	52.97	52.70	34	2,168	1.57%
2023/03/09	51.2	53.67	44	54.21	53.90	7.2	2,101	0.34%
2023/03/08	5	53.52	18	54.04	53.50	-13	2,067	-0.63%
2023/03/07	26	53.11	2	53.45	53.50	24	2,023	1.19%
2023/03/06	35	53.20	14.5	53.69	53.90	20.5	1,952	1.05%
2023/03/03	34	51.91	5	52.38	52.50	29	1,877	1.54%
2023/03/02	29	50.74	10	50.70	51.20	19	1,785	1.06%
2023/03/01	2	49.35	53	50.07	50.60	-51	1,728	-2.95%
2023/02/24	5	48.78	18	48.88	48.85	-13	1,640	-0.79%
2023/02/23	25	49.74	2	49.60	50.00	23	1,577	1.46%
2023/02/22	14	48.06	1	49.60	49.50	13	1,512	0.86%
2023/02/21	44	48.35	0	0.00	48.60	44	1,458	3.02%
2023/02/20	15	48.03	65	48.13	48.05	-50	1,440	-3.47%
2023/02/17	5	47.50	16	47.70	47.75	-11	1,417	-0.78%
2023/02/16	48	47.51	1.1	47.50	47.55	46.9	1,411	3.32%
2023/02/15	3.5	46.91	62	46.99	46.85	-58.5	1,390	-4.20%
2023/02/14	11	47.79	1	47.90	47.85	10	1,329	0.75%
2023/02/13	0	0.00	5	47.49	47.85	-5	1,314	-0.38%
2023/02/10	21	47.66	1	47.55	47.00	20	1,293	1.55%
2023/02/09	6	47.09	2	47.18	47.30	4	1,228	0.33%
2023/02/08	39	47.08	34	46.80	46.70	5	1,176	0.42%
2023/02/07	9	45.89	0	0.00	46.15	9	1,104	0.82%
2023/02/06	29	46.04	3	46.02	46.15	26	1,077	2.41%
2023/02/03	5	45.05	21	44.98	44.95	-16	981	-1.63%
2023/02/02	5	44.96	1	45.10	44.75	4	948	0.42%
2023/02/01	8	44.60	0	0.00	44.75	8	918	0.87%
2023/01/31	25	44.31	4	44.70	44.60	21	897	2.34%
2023/01/30	2	43.75	0	0.00	43.85	2	844	0.24%
2023/01/13	1	42.90	20	43.13	42.85	-19	781	-2.43%
2023/01/12	1	42.35	13	42.69	42.70	-12	744	-1.61%
2023/01/11	0	0.00	0.8	42.00	41.80	-0.8	686	-0.11%
2023/01/09	0	0.00	10	41.35	41.25	-10	668	-1.50%
2023/01/06	1	40.60	1	40.85	41.05	0	686	0.00%
2023/01/05	0	0.00	1	40.85	40.65	-1	703	-0.14%
2023/01/04	1	40.20	0	0.00	40.25	1	704	0.14%
2023/01/03	1	40.00	0	0.00	40.10	1	713	0.14%
2022/12/28	1	40.20	0	0.00	40.10	1	749	0.13%
2022/12/27	1	40.75	1	41.00	40.85	0	751	0.00%
2022/12/26	1	40.50	0	0.00	40.55	1	749	0.13%
2022/12/19	8	41.30	0	0.00	41.20	8	804	0.99%
2022/12/16	0	0.00	1	41.50	41.55	-1	834	-0.12%
2022/12/15	4	42.00	1	42.20	41.95	3	835	0.36%
2022/12/09	1	41.10	0	0.00	41.05	1	816	0.12%
2022/12/02	1	41.45	0	0.00	41.45	1	819	0.12%
2022/12/01	3	41.05	0.4	41.36	41.05	2.6	826	0.31%
2022/11/29	0	0.00	2	40.28	41.05	-2	887	-0.23%
2022/11/28	0	0.00	1	40.10	40.35	-1	932	-0.11%
2022/11/24	3	40.20	0	0.00	40.10	3	1,071	0.28%
2022/11/23	0	0.00	2	39.95	40.00	-2	1,204	-0.17%
2022/11/18	2	40.13	0	0.00	39.75	2	1,287	0.16%
2022/11/17	0	0.00	9	39.95	40.50	-9	1,310	-0.69%
2022/11/16	4	40.28	5	40.20	40.20	-1	1,328	-0.08%
2022/11/15	3	39.98	0	0.00	39.95	3	1,346	0.22%
2022/11/11	2	40.00	0	0.00	39.55	2	1,379	0.14%
2022/11/07	4	39.00	0	0.00	38.90	4	1,381	0.29%
2022/11/03	0	0.00	5	38.60	38.80	-5	1,402	-0.36%
2022/11/02	0	0.00	5	38.70	38.70	-5	1,459	-0.34%
2022/11/01	5	38.35	5	38.20	38.35	0	1,481	0.00%
2022/10/25	5.1	37.25	0	0.00	37.20	5.1	1,689	0.30%
2022/10/21	0	38.00	10	37.90	37.70	-10	1,724	-0.58%
2022/10/17	0.1	36.85	0	0.00	37.35	0.1	1,880	0.00%
2022/10/13	6.4	37.01	0	0.00	37.20	6.4	1,913	0.33%
2022/10/07	3	38.80	1	38.85	38.80	2	1,973	0.10%
2022/10/06	0.1	38.05	0	0.00	38.00	0.1	1,996	0.00%
2022/10/05	0	0.00	3	38.38	38.45	-3	2,013	-0.15%
2022/10/03	2	37.20	0	0.00	37.30	2	2,065	0.10%
2022/09/30	1	37.15	1	37.60	37.80	0	2,240	0.00%
2022/09/29	1	37.30	1	37.70	37.50	0	2,372	0.00%
2022/09/28	5	37.87	0	0.00	37.25	5	2,383	0.21%
2022/09/27	1	38.20	0	0.00	38.90	1	2,368	0.04%
2022/09/26	2.1	38.45	2	38.30	38.05	0.1	2,367	0.01%
2022/09/23	11	40.23	1	39.80	39.60	10	2,359	0.42%
2022/09/15	2	41.75	0	0.00	41.65	2	2,308	0.09%
2022/09/14	10	41.59	5	41.36	41.60	5	2,307	0.22%
2022/09/08	5	41.40	1	41.15	41.35	4	2,298	0.17%
2022/09/06	13.2	40.97	0	0.00	40.85	13.2	2,276	0.58%
2022/09/05	1.1	43.12	5	43.00	42.50	-3.9	2,230	-0.18%
2022/09/02	11	43.86	0	0.00	43.40	11	2,203	0.50%
2022/09/01	0	43.60	3	43.60	43.75	-3	2,148	-0.14%
2022/08/31	0	0.00	2	44.30	44.30	-2	2,105	-0.09%
2022/08/30	1	44.30	4	43.13	44.65	-3	2,008	-0.15%
2022/08/26	2	42.00	15	42.47	42.55	-13	1,860	-0.70%
2022/08/24	3	41.87	2	42.35	41.75	1	1,813	0.06%
2022/08/22	0.1	41.84	0	0.00	41.40	0.1	1,767	0.00%
2022/08/19	1	42.30	1	42.70	42.55	0	1,739	0.00%
2022/08/16	0	0.00	8	41.30	41.30	-8	1,687	-0.47%
2022/08/12	12	40.74	1	40.85	41.20	11	1,676	0.66%
2022/08/11	1	41.15	1	41.30	41.15	0	1,653	0.00%
2022/08/09	13	40.95	5	41.10	40.90	8	1,640	0.49%
2022/08/08	3	42.53	5	42.68	42.45	-2	1,584	-0.13%
2022/08/05	7	42.04	23.4	42.50	42.95	-16.4	1,562	-1.05%
2022/08/04	0	0.00	6	41.26	41.55	-6	1,514	-0.40%
2022/08/03	8	41.04	4	42.01	41.30	4	1,489	0.27%
2022/08/02	5	41.40	8	41.83	41.85	-3	1,464	-0.20%
2022/08/01	2	41.55	5.9	41.46	41.50	-3.9	1,415	-0.27%
2022/07/29	2	41.00	1	41.15	41.05	1	1,405	0.07%
2022/07/28	12	40.80	2	40.88	40.65	10	1,394	0.72%
2022/07/27	1	41.00	6	41.18	41.25	-5	1,384	-0.36%
2022/07/26	0	0.00	1	40.60	40.95	-1	1,344	-0.07%
2022/07/25	2	39.80	0	0.00	40.60	2	1,321	0.15%
2022/07/22	5	42.30	0	0.00	42.25	5	1,275	0.39%
2022/07/18	0	0.00	12	41.28	41.20	-12	1,154	-1.04%
2022/07/15	4	41.00	1	40.85	40.80	3	1,135	0.26%
2022/07/14	1	41.10	0	0.00	41.20	1	1,117	0.09%
2022/07/12	3	40.33	15	40.05	39.85	-12	1,067	-1.12%
2022/07/11	11	40.76	1	40.90	40.80	10	1,055	0.95%
2022/07/08	5	40.61	18	40.68	40.75	-13	1,023	-1.27%
2022/07/07	20	39.17	2	39.38	40.50	18	848	2.12%
2022/07/05	1	35.80	1	36.15	36.60	0	720	0.00%
2022/07/01	0.2	36.98	0	0.00	36.20	0.2	765	0.03%
2022/06/23	1	37.55	0	0.00	37.30	1	837	0.12%
2022/06/22	1	37.65	0	0.00	37.35	1	875	0.11%
2022/06/17	1	38.05	0	0.00	38.20	1	984	0.10%
2022/06/16	4	38.80	0	0.00	38.65	4	1,018	0.39%
2022/06/08	1	39.55	1	39.80	39.75	0	1,076	0.00%
2022/06/07	0	0.00	2	39.75	39.55	-2	1,083	-0.18%
2022/06/06	1	39.10	0	0.00	38.90	1	1,080	0.09%
2022/06/02	2	39.40	8	39.45	39.30	-6	1,112	-0.54%
2022/06/01	0	0.00	2	39.35	39.55	-2	1,154	-0.17%
2022/05/30	8	39.00	0	0.00	39.00	8	1,176	0.68%
2022/05/26	1	38.30	1	38.65	38.30	0	1,203	0.00%
2022/05/25	1	38.05	0	0.00	38.25	1	1,216	0.08%
2022/05/24	0	0.00	1	38.40	37.90	-1	1,268	-0.08%
2022/05/23	1	38.40	0	0.00	38.30	1	1,279	0.08%
2022/05/20	1	38.05	0	0.00	38.10	1	1,306	0.08%
2022/05/19	1	37.70	0	0.00	38.05	1	1,325	0.08%
2022/05/18	1	38.15	0	0.00	38.30	1	1,335	0.07%
2022/05/17	3	37.42	0	0.00	37.70	3	1,346	0.22%
2022/05/13	2	37.28	0	0.00	37.50	2	1,404	0.14%
2022/05/12	1	37.70	0	0.00	37.05	1	1,422	0.07%
2022/05/11	4	38.00	0	0.00	38.00	4	1,424	0.28%
2022/05/09	2.2	38.19	0	0.00	38.15	2.2	1,485	0.14%
2022/05/06	1	39.50	0	0.00	39.70	1	1,484	0.07%
2022/05/05	1	40.55	0	0.00	40.65	1	1,509	0.07%
2022/04/27	5	39.11	47	39.16	39.45	-42	1,601	-2.62%
2022/04/26	2	40.40	86	40.11	40.05	-84	1,602	-5.24%
2022/04/25	5.1	40.55	0	0.00	40.40	5.1	1,604	0.32%
2022/04/22	1	41.30	1	41.60	41.55	0	1,626	0.00%
2022/04/20	0	0.00	2	41.70	41.80	-2	1,679	-0.12%
2022/04/19	0	0.00	2	41.48	41.55	-2	1,685	-0.12%
2022/04/18	3	40.82	0	0.00	40.90	3	1,725	0.17%
2022/04/15	1	41.50	3	41.85	41.65	-2	1,736	-0.12%
2022/04/14	3	41.32	0	0.00	41.20	3	1,782	0.17%
2022/04/12	0.3	40.55	1	40.20	40.40	-0.7	1,903	-0.04%
2022/04/11	1.1	41.30	0	0.00	41.05	1.1	1,943	0.06%
2022/04/07	10.2	42.94	0	0.00	42.10	10.2	2,111	0.48%
2022/04/06	0.1	43.29	0	0.00	43.25	0.1	2,144	0.00%
2022/03/31	0	0.00	1	43.75	44.00	-1	2,665	-0.04%
2022/03/28	0.1	44.00	0	0.00	44.55	0.1	2,753	0.00%
2022/03/25	0	0.00	4	44.58	44.60	-4	2,776	-0.14%
2022/03/23	0.1	43.25	0	0.00	42.95	0.1	2,858	0.00%
2022/03/17	1	42.85	0	0.00	42.95	1	3,368	0.03%
2022/03/08	0.1	42.70	0	0.00	41.60	0.1	3,877	0.00%
2022/03/07	0.1	43.35	0	0.00	43.10	0.1	3,916	0.00%
2022/02/24	0.3	45.07	0	0.00	44.10	0.3	3,948	0.01%
2022/02/23	1	46.50	0	0.00	46.55	1	3,921	0.03%
2022/02/22	0.1	46.35	1	46.10	46.45	-0.9	3,944	-0.02%
2022/02/21	1	47.00	0	0.00	47.00	1	3,930	0.03%
2022/02/17	0.1	46.75	0	0.00	46.80	0.1	3,937	0.00%
2022/02/15	2	46.78	3	46.72	46.70	-1	3,983	-0.03%
2022/02/14	0.1	46.40	0	0.00	46.35	0.1	4,029	0.00%
2022/02/11	0.1	46.80	0	0.00	46.75	0.1	4,052	0.00%
2022/02/10	1	46.00	0	0.00	46.80	1	4,072	0.02%
2022/02/09	1	46.10	0	0.00	46.25	1	4,071	0.02%
2022/02/08	0	0.00	1	46.00	45.85	-1	4,115	-0.02%
2022/01/25	1	44.60	6	44.23	44.15	-5	4,134	-0.12%
2022/01/20	0	0.00	5	45.10	45.30	-5	4,120	-0.12%
2022/01/11	5	45.02	6	44.30	44.65	-1	4,126	-0.02%
2022/01/10	1	45.40	11	45.44	45.55	-10	4,082	-0.24%
2022/01/07	2	45.15	2	45.55	45.45	0	4,063	0.00%
2022/01/06	11	45.76	11	46.60	46.05	0	4,001	0.00%
2022/01/04	2	47.43	4	47.18	47.25	-2	3,879	-0.05%
2022/01/03	3	47.80	0	0.00	47.30	3	3,834	0.08%
2021/12/30	20	49.43	7	49.24	48.65	13	3,768	0.34%
2021/12/29	2	48.80	0	0.00	48.85	2	3,661	0.05%
2021/12/28	3	49.23	2.2	49.04	49.40	0.8	3,606	0.02%
2021/12/27	8	49.53	23	49.15	49.10	-15	3,453	-0.43%
2021/12/23	0	0.00	3	45.85	46.35	-3	3,029	-0.10%
2021/12/21	0	0.00	1	46.00	46.05	-1	2,936	-0.03%
2021/12/20	0	0.00	10	45.67	45.85	-10	2,898	-0.35%
2021/12/17	2	44.78	16	44.98	45.00	-14	2,803	-0.50%
2021/12/16	8	46.50	4	46.58	45.90	4	2,713	0.15%
2021/12/15	0	0.00	6	45.83	46.20	-6	2,596	-0.23%
2021/12/14	2	45.33	23	44.78	45.95	-21	2,332	-0.90%
2021/12/13	10	45.20	6	45.35	44.80	4	2,210	0.18%
2021/12/10	4	44.36	4	44.83	45.00	0	2,094	0.00%
2021/12/09	3	42.90	1	43.00	42.80	2	1,918	0.10%
2021/12/07	6	43.22	3	43.42	43.15	3	1,834	0.16%
2021/12/06	1	43.20	1	43.65	43.50	0	1,775	0.00%
2021/12/03	4	43.14	11	42.94	42.90	-7	1,709	-0.41%
2021/12/02	2	41.50	3	41.43	41.75	-1	1,563	-0.06%
2021/12/01	1	41.10	2	40.08	41.00	-1	1,507	-0.07%
2021/11/30	0	0.00	5	39.60	39.55	-5	1,439	-0.35%
2021/11/29	0	0.00	5	38.63	38.85	-5	1,361	-0.37%
2021/11/26	1	39.10	8	39.46	39.15	-7	1,346	-0.52%
2021/11/22	5	40.35	0	0.00	40.40	5	1,302	0.38%
2021/11/19	1	39.75	1	40.50	39.80	0	1,282	0.00%
2021/11/16	1	39.60	0	0.00	39.50	1	1,225	0.08%
2021/11/15	1	39.60	0	0.00	39.55	1	1,202	0.08%
2021/11/11	11	40.94	26	40.51	41.15	-15	1,117	-1.34%
2021/11/10	3	39.55	0	0.00	39.25	3	1,050	0.29%
2021/11/09	0.2	40.45	0	0.00	40.05	0.2	1,006	0.02%
2021/11/08	2	40.35	0	0.00	40.25	2	975	0.20%
2021/11/05	1	40.55	2	40.78	40.80	-1	933	-0.11%
2021/11/03	3	39.05	5	39.76	40.15	-2	860	-0.23%
2021/11/02	12	39.50	15	39.24	39.05	-3	823	-0.36%
2021/11/01	0	0.00	5	39.00	39.20	-5	798	-0.63%
2021/10/29	0	0.00	1	38.70	38.65	-1	783	-0.13%
2021/10/25	5	38.25	0	0.00	38.00	5	684	0.73%
2021/10/21	11	37.92	0	0.00	37.70	11	686	1.60%
2021/10/20	0	0.00	10	38.40	38.40	-10	679	-1.47%
2021/10/01	0	0.00	3	35.35	35.40	-3	816	-0.37%
2021/09/30	1	36.15	0	0.00	36.35	1	837	0.12%
2021/09/24	0	0.00	3	35.90	36.15	-3	956	-0.31%
2021/09/23	1	35.65	4	35.45	35.65	-3	971	-0.31%
2021/09/17	1	35.60	1	35.50	35.60	0	1,012	0.00%
2021/09/16	2	35.43	0	0.00	35.40	2	1,032	0.19%
2021/09/15	0	0.00	1	35.40	35.45	-1	1,045	-0.10%
2021/09/07	2	35.50	0	0.00	35.70	2	1,191	0.17%
2021/08/30	1	37.00	0	0.00	37.00	1	1,252	0.08%
2021/08/24	0	0.00	4	36.00	36.15	-4	1,512	-0.26%
2021/08/20	1	35.60	0	0.00	35.30	1	1,564	0.06%
2021/08/18	0	0.00	6	35.10	36.10	-6	1,585	-0.38%
2021/08/05	5	37.50	0	0.00	37.20	5	1,929	0.26%
2021/08/02	0	0.00	1	37.00	37.35	-1	2,251	-0.04%
2021/07/29	5	37.70	0	0.00	37.85	5	2,470	0.20%
2021/07/28	6	37.88	0	0.00	37.70	6	2,546	0.24%
2021/07/21	0	0.00	7	37.61	37.85	-7	4,333	-0.16%
2021/07/15	2	38.60	3	38.60	38.45	-1	5,114	-0.02%
2021/07/14	0	0.00	3	38.48	38.55	-3	5,139	-0.06%
2021/07/13	3	37.73	0	0.00	37.75	3	5,159	0.06%
2021/07/09	5	37.97	0	0.00	38.15	5	5,188	0.10%
2021/07/08	20	38.24	4	38.25	38.30	16	5,300	0.30%
2021/07/05	75	40.62	0	0.00	40.30	75	5,836	1.28%
2021/07/02	40	39.85	0	0.00	39.65	40	6,078	0.66%
2021/07/01	1	39.85	0	0.00	39.80	1	6,136	0.02%
2021/06/30	2	39.93	0	0.00	39.95	2	6,180	0.03%
2021/06/29	1	39.90	1	40.20	39.95	0	6,448	0.00%
2021/06/25	10	40.35	0	0.00	40.30	10	6,595	0.15%
2021/06/22	3	39.85	0	0.00	39.60	3	6,746	0.04%
2021/06/21	3	40.22	0	0.00	39.80	3	6,742	0.04%
2021/06/16	0	0.00	8	41.00	41.00	-8	6,829	-0.12%
2021/06/15	0	0.00	19	41.38	41.45	-19	6,814	-0.28%
2021/06/08	2	39.90	0	0.00	39.95	2	6,847	0.03%
2021/06/04	4	40.31	1	40.35	40.20	3	6,848	0.04%
2021/06/03	8	41.10	0	0.00	41.05	8	6,836	0.12%
2021/06/02	6	41.53	0	0.00	41.50	6	6,834	0.09%
2021/06/01	4	41.48	7	42.62	42.95	-3	6,761	-0.04%
2021/05/28	4	40.25	3	40.75	40.80	1	6,678	0.01%
2021/05/26	3	40.08	0	0.00	40.30	3	6,754	0.04%
2021/05/25	0	0.00	9	40.63	40.25	-9	6,811	-0.13%
2021/05/24	3	39.17	0	0.00	39.40	3	7,005	0.04%
2021/05/21	1	38.70	4	39.31	39.70	-3	7,218	-0.04%
2021/05/20	6	38.63	2	39.33	38.05	4	7,219	0.06%
2021/05/19	4	38.53	3	39.18	39.15	1	7,246	0.01%
2021/05/18	10	37.00	7	39.19	39.35	3	7,226	0.04%
2021/05/17	0	0.00	3	36.43	36.00	-3	7,207	-0.04%
2021/05/14	5	38.44	5	38.50	38.50	0	7,172	0.00%
2021/05/13	1	37.15	8	38.89	38.70	-7	7,120	-0.10%
2021/05/12	7	38.93	16	38.78	38.80	-9	7,061	-0.13%
2021/05/11	15	42.01	1	41.50	41.50	14	6,932	0.20%
2021/05/10	15	45.22	1	44.95	44.95	14	6,810	0.21%
2021/05/07	1	45.45	5	46.19	46.15	-4	6,793	-0.06%
2021/05/06	13	45.03	0	0.00	45.45	13	6,772	0.19%
2021/05/05	1	45.90	2	47.88	45.85	-1	6,641	-0.02%
2021/05/04	9	47.54	23	46.95	46.90	-14	6,655	-0.21%
2021/05/03	22	51.83	8	52.58	50.60	14	6,480	0.22%
2021/04/29	36	53.88	54	53.85	54.00	-18	6,268	-0.29%
2021/04/28	10	51.28	31	51.57	51.50	-21	5,914	-0.36%
2021/04/27	57	52.11	21	52.51	52.90	36	5,973	0.60%
2021/04/26	0	0.00	12	50.66	51.30	-12	5,286	-0.23%
2021/04/23	0	0.00	5	47.23	46.70	-5	5,025	-0.10%
2021/04/22	20	47.48	9.2	47.72	47.40	10.8	4,985	0.22%
2021/04/21	21.2	47.94	2	48.30	48.10	19.2	4,755	0.40%
2021/04/20	17	45.24	2	44.90	45.15	15	4,552	0.33%
2021/04/19	8	44.99	8	44.79	45.00	0	4,541	0.00%
2021/04/16	0	0.00	5	45.44	45.45	-5	4,530	-0.11%
2021/04/15	2	45.15	0	0.00	45.65	2	4,546	0.04%
2021/04/14	5	43.60	0	0.00	44.60	5	4,524	0.11%
2021/04/13	4	46.59	1	45.70	45.70	3	4,463	0.07%
2021/04/12	6	47.56	0	0.00	47.85	6	4,439	0.14%
2021/04/09	13	46.47	14	47.10	47.00	-1	4,321	-0.02%
2021/04/08	5	45.66	7	47.09	47.95	-2	3,936	-0.05%
2021/04/07	5	42.14	0	0.00	43.60	5	3,677	0.14%
2021/04/06	20	42.65	2	42.93	42.60	18	3,617	0.50%
2021/04/01	16	43.72	5	43.75	43.00	11	3,565	0.31%
2021/03/31	2	41.55	6	41.88	42.60	-4	3,299	-0.12%
2021/03/30	11	41.80	10	42.07	41.90	1	3,258	0.03%
2021/03/29	0	0.00	15	41.50	41.50	-15	3,283	-0.46%
2021/03/26	0	0.00	6	40.68	40.95	-6	3,408	-0.18%
2021/03/25	2	41.30	4	40.73	40.65	-2	3,407	-0.06%
2021/03/23	4	40.01	7	40.55	40.10	-3	3,351	-0.09%
2021/03/22	21	41.14	3	41.08	40.85	18	3,334	0.54%
2021/03/18	4	40.60	2	40.60	40.25	2	3,315	0.06%
2021/03/17	3	40.28	3	40.17	40.15	0	3,410	0.00%
2021/03/16	1	40.15	3	39.97	40.00	-2	3,691	-0.05%
2021/03/15	2	39.70	1	39.80	39.60	1	3,779	0.03%
2021/03/12	2	39.48	1	39.60	39.60	1	3,782	0.03%
2021/03/10	3	38.92	0	0.00	38.80	3	3,820	0.08%
2021/03/09	1	38.75	0	0.00	38.85	1	3,828	0.03%
2021/03/05	1	38.45	0	0.00	38.50	1	3,848	0.03%
2021/03/03	0	0.00	1	39.30	39.15	-1	3,868	-0.03%
2021/02/26	1	39.75	4	39.84	40.35	-3	3,836	-0.08%
2021/02/25	1	40.35	34	40.80	40.25	-33	3,854	-0.86%
2021/02/24	17	41.69	2	41.65	40.65	15	3,851	0.39%
2021/02/23	6	40.87	11	41.59	43.50	-5	3,745	-0.13%
2021/02/22	0	0.00	10	39.60	39.55	-10	3,669	-0.27%
2021/02/19	0	0.00	10	39.14	39.40	-10	3,735	-0.27%
2021/02/17	5	37.82	0	0.00	38.35	5	3,821	0.13%
2021/02/05	14	38.10	10	38.00	38.05	4	3,832	0.10%
2021/02/04	2	37.90	3	38.00	37.95	-1	3,987	-0.03%
2021/02/02	5	38.08	0	0.00	38.00	5	4,051	0.12%
2021/01/29	0	0.00	1	39.10	38.35	-1	4,041	-0.02%
2021/01/28	0	0.00	5	39.62	39.05	-5	4,029	-0.12%
2021/01/26	2	40.50	3	39.67	39.40	-1	3,960	-0.03%
2021/01/25	0	0.00	4	39.08	39.30	-4	3,879	-0.10%
2021/01/22	1	39.65	0	0.00	39.85	1	3,840	0.03%
2021/01/21	0	0.00	5	39.95	39.95	-5	3,807	-0.13%
2021/01/20	7	40.70	11	39.58	39.00	-4	3,713	-0.11%
2021/01/19	0	0.00	5	38.84	39.00	-5	3,502	-0.14%
2021/01/18	3	37.45	1	38.05	38.10	2	3,471	0.06%
2021/01/15	16	37.98	0	0.00	37.60	16	3,453	0.46%
2021/01/14	22	38.19	3	38.20	38.25	19	3,435	0.55%
2021/01/13	4	37.64	1	37.80	37.65	3	3,430	0.09%
2021/01/12	4	37.85	0	0.00	37.60	4	3,429	0.12%
2021/01/11	4	38.14	0	0.00	38.05	4	3,405	0.12%
2021/01/08	9	38.56	4	38.45	38.65	5	3,397	0.15%
2021/01/07	3	39.15	0	0.00	39.35	3	3,387	0.09%
2021/01/06	24	39.17	0	0.00	39.10	24	3,407	0.70%
2021/01/05	2	39.45	7	39.66	39.95	-5	3,387	-0.15%
2021/01/04	4	38.46	0	0.00	38.45	4	3,346	0.12%
2020/12/31	1	38.90	0	0.00	38.90	1	3,376	0.03%
2020/12/30	2	38.90	2	39.50	38.90	0	3,372	0.00%
2020/12/29	3	39.05	1	39.25	38.85	2	3,380	0.06%
2020/12/28	0	0.00	3	39.20	39.40	-3	3,369	-0.09%
2020/12/24	2	39.20	0	0.00	38.85	2	3,353	0.06%
2020/12/23	1	38.95	4	38.60	39.05	-3	3,336	-0.09%
2020/12/22	13	38.78	0	0.00	37.60	13	3,260	0.40%
2020/12/18	2	39.10	0	0.00	38.90	2	3,096	0.06%
2020/12/16	1	39.25	0	0.00	39.45	1	3,197	0.03%
2020/12/15	2	39.95	2	39.40	39.00	0	3,211	0.00%
2020/12/14	1	40.60	3	40.55	40.20	-2	3,235	-0.06%
2020/12/11	7	39.95	0	0.00	39.70	7	3,239	0.22%
2020/12/10	9	40.69	1	40.90	41.50	8	3,150	0.25%
2020/12/09	1	40.00	10	39.55	40.25	-9	2,888	-0.31%
2020/12/04	0	0.00	3	38.95	38.85	-3	3,010	-0.10%
2020/12/03	0	0.00	2	38.70	38.55	-2	3,028	-0.07%
2020/11/30	0	0.00	2	39.30	39.50	-2	3,244	-0.06%
2020/11/27	1	39.20	1	38.95	38.75	0	3,330	0.00%
2020/11/26	0	0.00	1	38.50	38.60	-1	3,480	-0.03%
2020/11/25	0	0.00	1	38.55	38.50	-1	3,684	-0.03%
2020/11/24	6	38.78	0	0.00	38.45	6	3,766	0.16%
2020/11/23	4	39.08	0	0.00	38.80	4	3,884	0.10%
2020/11/20	1	39.75	1	39.30	39.45	0	4,026	0.00%
2020/11/19	1	39.05	9	38.77	39.55	-8	4,407	-0.18%
2020/11/18	0	0.00	5	37.75	38.00	-5	4,841	-0.10%
2020/11/17	3	36.77	0	0.00	36.10	3	5,086	0.06%
2020/11/16	3	37.65	0	0.00	37.65	3	5,514	0.05%
2020/11/13	1	37.95	0	0.00	38.00	1	5,769	0.02%
2020/11/12	1	38.40	2	38.78	38.20	-1	5,849	-0.02%
2020/11/11	6	37.27	0	0.00	37.25	6	5,701	0.11%
2020/11/10	0	0.00	2	37.35	37.20	-2	5,700	-0.04%
2020/11/05	0	0.00	2	36.98	37.00	-2	5,730	-0.03%
2020/10/23	0	0.00	1	37.00	36.95	-1	6,297	-0.02%
2020/10/21	0	0.00	2	37.25	36.70	-2	6,370	-0.03%
2020/10/19	1	36.45	1	36.45	36.60	0	6,402	0.00%
2020/10/15	3	36.73	0	0.00	36.70	3	6,454	0.05%
2020/10/14	1	37.85	0	0.00	37.75	1	6,469	0.02%
2020/10/13	0	0.00	1	38.00	38.00	-1	6,484	-0.02%
2020/10/08	1	37.80	0	0.00	37.00	1	6,540	0.02%
2020/10/06	0	0.00	1	37.60	36.65	-1	6,614	-0.02%
2020/10/05	0	0.00	2	37.15	37.00	-2	6,697	-0.03%
2020/09/25	3	35.75	0	0.00	35.05	3	6,999	0.04%
2020/09/24	6	36.72	0	0.00	36.50	6	7,014	0.09%
2020/09/23	0	0.00	1	37.55	37.45	-1	7,053	-0.01%
2020/09/21	1	37.80	1	38.10	37.95	0	7,059	0.00%
2020/09/18	0	0.00	1	38.80	38.75	-1	7,118	-0.01%
2020/09/17	0	0.00	5	38.40	38.55	-5	7,215	-0.07%
2020/09/16	1	39.00	0	0.00	39.00	1	7,713	0.01%
2020/09/15	5	39.90	0	0.00	39.45	5	7,729	0.06%
2020/09/14	0	0.00	1	40.05	39.85	-1	7,713	-0.01%
2020/09/11	5	39.75	1	39.70	39.30	4	7,851	0.05%
2020/09/10	0	0.00	1	40.85	40.45	-1	7,835	-0.01%
2020/09/09	4	40.09	3	40.17	40.00	1	8,010	0.01%
2020/09/08	2	40.30	5	40.64	40.95	-3	8,363	-0.04%
2020/09/07	4	40.28	2	40.68	40.00	2	8,563	0.02%
2020/09/04	3	40.83	5	41.16	41.60	-2	9,341	-0.02%
2020/09/03	14	42.50	7	42.19	41.65	7	9,317	0.08%
2020/09/02	0	0.00	2	42.90	43.00	-2	9,204	-0.02%
2020/09/01	5	43.10	1	42.80	42.45	4	9,089	0.04%
2020/08/28	3	41.20	30	41.84	41.00	-27	8,733	-0.31%
2020/08/27	9	42.66	6	42.60	42.80	3	8,647	0.03%
2020/08/26	14	42.94	17	43.13	43.50	-3	8,502	-0.04%
2020/08/25	38	43.10	12	42.38	43.10	26	8,357	0.31%
2020/08/24	32	41.68	25	42.34	42.95	7	7,871	0.09%
2020/08/21	5	37.96	5	38.96	39.05	0	7,301	0.00%
2020/08/20	8	36.66	18	37.43	35.50	-10	6,979	-0.14%
2020/08/19	1	34.00	3	36.07	36.05	-2	6,532	-0.03%
2020/08/18	2	33.85	1	34.35	34.65	1	6,278	0.02%
2020/08/17	3	33.27	0	0.00	33.45	3	6,175	0.05%
2020/08/14	0	0.00	1	33.40	33.20	-1	6,181	-0.02%
2020/08/13	1	33.30	1	34.20	33.20	0	6,184	0.00%
2020/08/12	0	0.00	2	33.75	33.80	-2	6,205	-0.03%
2020/08/11	2	33.83	1	33.90	33.50	1	6,195	0.02%
2020/08/06	3	35.40	0	0.00	34.65	3	6,272	0.05%
2020/08/05	1	34.90	0	0.00	35.30	1	6,262	0.02%
2020/08/04	0	0.00	9	36.71	35.85	-9	6,249	-0.14%
2020/07/31	0	0.00	2	33.10	32.75	-2	5,937	-0.03%
2020/07/30	1	32.90	1	32.10	32.90	0	6,048	0.00%
2020/07/29	0	0.00	1	31.40	31.95	-1	6,089	-0.02%
2020/07/27	1	31.85	0	0.00	31.50	1	6,178	0.02%
2020/07/24	1	32.75	0	0.00	32.65	1	6,503	0.02%
2020/07/17	2	32.70	0	0.00	32.20	2	6,611	0.03%
2020/07/16	0	0.00	1	34.00	33.45	-1	6,587	-0.02%
2020/07/15	0	0.00	6	36.03	35.35	-6	6,546	-0.09%
2020/07/14	4	35.93	0	0.00	35.85	4	6,506	0.06%
2020/07/13	2	35.60	1	36.00	35.75	1	6,478	0.02%
2020/07/10	4	34.74	1	35.55	34.70	3	6,414	0.05%
2020/07/09	49	35.93	45	36.26	35.65	4	6,335	0.06%
2020/07/07	3	34.72	20	35.00	34.55	-17	6,208	-0.27%
2020/07/06	2	34.80	2	34.70	34.90	0	6,274	0.00%
2020/07/03	0	0.00	1	34.30	34.50	-1	6,281	-0.02%
2020/07/02	1	34.20	2	34.00	34.15	-1	6,238	-0.02%
2020/07/01	2	33.78	0	0.00	33.75	2	6,197	0.03%
2020/06/30	0	0.00	1	33.90	33.95	-1	6,164	-0.02%
2020/06/29	5	33.75	2	32.60	33.75	3	6,150	0.05%
2020/06/23	15	35.23	43	34.45	34.50	-28	5,946	-0.47%
2020/06/22	4	33.70	2	33.70	33.70	2	5,400	0.04%
2020/06/19	0	0.00	3	30.65	30.65	-3	5,376	-0.06%
2020/06/18	13	26.97	7	27.36	27.90	6	5,373	0.11%
2020/06/17	1	26.05	14	26.09	26.25	-13	5,211	-0.25%
2020/06/16	6	25.50	11	25.27	25.60	-5	5,102	-0.10%
2020/06/15	40	24.48	7	24.63	24.00	33	4,913	0.67%
2020/06/12	10	26.39	1	26.35	26.30	9	4,498	0.20%
2020/06/11	11	26.97	18	26.52	27.30	-7	4,282	-0.16%
2020/06/10	3	26.05	0	0.00	26.05	3	3,449	0.09%
2020/06/08	2	32.10	0	0.00	32.10	2	3,506	0.06%
2020/06/05	0	0.00	1	35.65	35.65	-1	3,510	-0.03%
2020/06/04	0	0.00	15	35.55	35.50	-15	3,538	-0.42%
2020/06/03	1	36.10	3	35.52	35.65	-2	3,550	-0.06%
2020/06/02	1	35.65	1	35.25	35.20	0	3,510	0.00%
2020/06/01	1	35.85	0	0.00	35.85	1	3,489	0.03%
2020/05/28	0	0.00	2	34.60	34.50	-2	3,414	-0.06%
2020/05/27	1	35.30	1	35.10	35.05	0	3,406	0.00%
2020/05/26	2	36.00	0	0.00	35.45	2	3,419	0.06%
2020/05/25	5	34.03	2	33.95	34.65	3	3,318	0.09%
2020/05/22	6	34.58	2	34.55	34.15	4	3,306	0.12%
2020/05/20	0	0.00	1	34.00	34.30	-1	3,294	-0.03%
2020/05/19	1	34.45	2	34.10	34.00	-1	3,292	-0.03%
2020/05/18	0	0.00	1	33.90	33.85	-1	3,268	-0.03%
2020/05/15	3	35.15	2	35.18	34.70	1	3,301	0.03%
2020/05/14	1	37.05	0	0.00	35.10	1	3,294	0.03%
2020/05/13	0	0.00	2	34.85	34.75	-2	3,204	-0.06%
2020/05/12	0	0.00	6	34.98	34.85	-6	3,219	-0.19%
2020/05/08	2	35.45	8	35.51	35.35	-6	3,171	-0.19%
2020/05/07	2	35.80	9	36.07	35.60	-7	3,152	-0.22%
2020/05/06	14	36.51	8	36.48	35.40	6	3,159	0.19%
2020/05/05	29	35.92	1	35.60	36.10	28	3,052	0.92%
2020/05/04	4	35.13	2	34.78	35.55	2	3,019	0.07%
2020/04/30	3	36.13	1	35.40	35.35	2	2,980	0.07%
2020/04/29	13	37.22	11	37.00	36.20	2	2,924	0.07%
2020/04/28	8	32.72	5	34.89	35.00	3	2,631	0.11%
2020/04/27	4	31.95	0	0.00	31.85	4	2,476	0.16%
2020/04/23	1	31.85	1	31.75	31.60	0	2,544	0.00%
2020/04/22	0	0.00	2	31.65	31.85	-2	2,628	-0.08%
2020/04/21	1	32.20	1	32.10	30.90	0	2,898	0.00%
2020/04/17	1	32.90	1	32.65	31.80	0	3,058	0.00%
2020/04/16	6	32.48	6	32.49	32.45	0	3,128	0.00%
2020/04/15	1	31.85	0	0.00	31.80	1	3,308	0.03%
2020/04/13	2	32.08	2	31.93	31.70	0	3,740	0.00%
2020/04/08	1	30.20	1	30.45	30.30	0	3,630	0.00%
2020/04/07	1	28.50	3	28.55	28.75	-2	3,574	-0.06%
2020/04/06	2	27.40	1	27.85	28.00	1	3,616	0.03%
2020/04/01	2	27.18	5	27.13	27.35	-3	3,818	-0.08%
2020/03/31	2	26.73	5	26.85	27.00	-3	3,816	-0.08%
2020/03/30	6	26.23	0	0.00	26.80	6	3,795	0.16%
2020/03/27	1	25.60	0	0.00	25.60	1	3,776	0.03%
2020/03/26	3	25.22	0	0.00	25.50	3	3,773	0.08%
2020/03/25	13	25.32	21	25.37	25.20	-8	3,773	-0.21%
2020/03/24	5	24.74	5	25.14	24.80	0	3,748	0.00%
2020/03/23	1	22.30	8	23.26	23.75	-7	3,741	-0.19%
2020/03/20	10	23.30	3	23.20	23.30	7	3,727	0.19%
2020/03/19	13	21.35	0	0.00	21.20	13	3,730	0.35%
2020/03/18	2	23.35	1	23.05	23.45	1	3,724	0.03%
2020/03/13	11	24.39	0	0.00	25.20	11	3,744	0.29%
2020/03/12	1	27.95	1	29.00	26.95	0	3,699	0.00%
2020/03/11	3	30.30	3	30.05	29.60	0	3,667	0.00%
2020/03/09	2	30.40	0	0.00	30.00	2	3,644	0.05%
2020/02/27	2	32.50	0	0.00	31.20	2	3,990	0.05%
2020/02/25	1	32.45	0	0.00	32.60	1	4,004	0.02%
2020/02/24	1	33.25	0	0.00	33.05	1	3,996	0.03%
2020/02/20	1	33.40	1	33.25	33.20	0	3,980	0.00%
2020/02/18	2	33.90	0	0.00	33.30	2	3,980	0.05%
2020/02/17	3	33.65	2	33.48	33.70	1	3,981	0.03%
2020/02/12	0	0.00	3	32.62	32.65	-3	4,070	-0.07%
2020/02/11	0	0.00	3	32.03	31.90	-3	4,068	-0.07%
2020/02/10	1	31.40	1	31.55	31.50	0	4,063	0.00%
2020/02/07	2	32.63	0	0.00	32.00	2	4,079	0.05%
2020/02/06	2	32.65	1	32.95	32.65	1	4,100	0.02%
2020/02/04	1	32.55	1	32.75	32.60	0	4,123	0.00%
2020/02/03	1	31.40	0	0.00	32.65	1	4,226	0.02%
2020/01/31	1	31.50	2	32.48	33.25	-1	4,260	-0.02%
2020/01/30	6	31.78	0	0.00	31.25	6	4,379	0.14%
2020/01/20	3	34.65	1	34.55	34.70	2	4,417	0.05%
2020/01/17	1	35.60	16	34.85	35.00	-15	4,515	-0.33%
2020/01/16	28	35.51	27	35.44	35.60	1	4,855	0.02%
2020/01/15	15	35.20	14	35.28	34.70	1	5,171	0.02%
2020/01/14	11	33.07	15	33.13	33.40	-4	5,076	-0.08%
2020/01/13	13	31.67	19	31.97	32.20	-6	5,014	-0.12%
2020/01/10	0	0.00	1	30.20	30.50	-1	4,919	-0.02%
2020/01/09	7	30.39	0	0.00	30.45	7	4,821	0.15%
2020/01/08	36	30.55	21	30.45	30.00	15	4,622	0.32%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/03	4	40.54	6	40.63	40.65	-2	4,180	-0.05%
2020/01/02	1	41.90	6	42.23	41.75	-5	4,145	-0.12%
2019/12/31	1	41.75	5	41.55	41.55	-4	4,125	-0.10%
2019/12/30	3	42.22	0	0.00	42.20	3	4,130	0.07%
2019/12/27	22	42.42	9	42.17	42.65	13	4,072	0.32%
2019/12/26	1	40.10	0	0.00	40.00	1	3,882	0.03%
2019/12/23	1	40.95	2	40.68	40.95	-1	3,939	-0.03%
2019/12/20	1	40.40	0	0.00	40.15	1	3,941	0.03%
2019/12/18	3	39.97	0	0.00	39.90	3	3,977	0.08%
2019/12/17	2	40.05	0	0.00	39.95	2	3,994	0.05%
2019/12/11	2	41.10	2	41.80	41.55	0	4,140	0.00%
2019/12/10	1	40.90	0	0.00	40.90	1	4,127	0.02%
2019/12/09	1	40.95	1	41.50	41.00	0	4,242	0.00%
2019/12/06	1	40.95	18	41.02	40.95	-17	4,267	-0.40%
2019/12/02	0	0.00	4	41.11	40.55	-4	4,846	-0.08%
2019/11/28	0	0.00	5	41.21	41.15	-5	4,805	-0.10%
2019/11/27	0	0.00	10	40.45	40.40	-10	4,805	-0.21%
2019/11/26	1	40.35	2	40.30	40.40	-1	4,781	-0.02%
2019/11/22	2	38.00	0	0.00	38.45	2	4,748	0.04%
2019/11/20	1	38.15	0	0.00	38.10	1	4,817	0.02%
2019/11/19	10	38.40	0	0.00	38.35	10	4,941	0.20%
2019/11/14	10	40.05	8	39.03	39.00	2	5,153	0.04%
2019/11/13	0	0.00	2	39.30	39.50	-2	5,170	-0.04%
2019/11/12	17	39.00	0	0.00	38.95	17	5,152	0.33%
2019/11/11	0	0.00	3	38.72	38.45	-3	5,165	-0.06%
2019/11/08	1	37.00	1	37.15	37.70	0	5,118	0.00%
2019/11/07	2	36.80	1	36.70	37.00	1	5,154	0.02%
2019/11/06	0	0.00	10	36.80	36.60	-10	5,201	-0.19%
2019/11/05	6	36.89	0	0.00	36.70	6	5,262	0.11%
2019/10/31	1	38.30	4	37.55	37.80	-3	5,524	-0.05%
2019/10/30	8	36.29	7	36.42	36.30	1	5,454	0.02%
2019/10/29	4	36.74	0	0.00	36.80	4	5,455	0.07%
2019/10/28	0	0.00	1	39.25	39.00	-1	5,473	-0.02%
2019/10/25	11	40.10	6	40.82	39.65	5	5,471	0.09%
2019/10/24	10	40.15	8	39.97	41.05	2	5,478	0.04%
2019/10/23	24	43.55	13	44.56	41.40	11	5,367	0.20%
2019/10/22	4	45.71	3	44.85	46.00	1	5,026	0.02%
2019/10/21	1	43.80	1	43.85	43.85	0	4,938	0.00%
2019/10/16	1	42.45	3	42.50	42.35	-2	5,257	-0.04%
2019/10/09	1	42.10	0	0.00	42.25	1	6,022	0.02%
2019/10/04	2	43.15	0	0.00	43.05	2	6,461	0.03%
2019/10/03	0	0.00	30	43.20	43.65	-30	6,491	-0.46%
2019/10/02	1	43.65	1	43.70	43.75	0	6,527	0.00%
2019/09/27	2	42.05	0	0.00	42.00	2	6,642	0.03%
2019/09/26	0	0.00	1	43.35	43.35	-1	6,647	-0.02%
2019/09/24	0	0.00	1	44.50	44.15	-1	6,830	-0.01%
2019/09/20	1	43.40	0	0.00	43.70	1	6,881	0.01%
2019/09/18	4	44.06	0	0.00	43.55	4	7,006	0.06%
2019/09/17	1	44.90	0	0.00	44.90	1	7,016	0.01%
2019/09/16	1	45.50	1	45.80	45.45	0	7,356	0.00%
2019/09/11	1	44.95	3	44.85	44.45	-2	7,626	-0.03%
2019/09/10	0	0.00	13	47.16	46.55	-13	7,663	-0.17%
2019/09/09	30	47.29	13	47.20	47.45	17	7,696	0.22%
2019/09/06	2	46.65	0	0.00	46.40	2	7,652	0.03%
2019/09/05	7	47.94	8	46.84	46.90	-1	7,579	-0.01%
2019/09/04	2	44.80	0	0.00	44.65	2	7,246	0.03%
2019/09/02	2	43.80	0	0.00	44.65	2	7,324	0.03%
2019/08/30	21	44.75	1	45.05	43.85	20	7,329	0.27%
2019/08/23	2	44.18	1	43.65	44.10	1	7,698	0.01%
2019/08/22	2	44.28	11	44.75	43.65	-9	7,756	-0.12%
2019/08/21	2	44.65	0	0.00	44.70	2	7,866	0.03%
2019/08/20	8	43.88	1	44.00	44.00	7	7,865	0.09%
2019/08/16	0	0.00	3	42.85	42.40	-3	7,938	-0.04%
2019/08/13	3	41.53	0	0.00	41.60	3	8,439	0.04%
2019/08/12	4	42.68	2	42.60	42.45	2	8,650	0.02%
2019/08/07	0	0.00	2	41.20	40.80	-2	9,146	-0.02%
2019/08/06	1	40.00	0	0.00	40.25	1	9,373	0.01%
2019/08/05	2	40.75	0	0.00	40.75	2	9,511	0.02%
2019/08/01	2	45.60	0	0.00	45.50	2	9,520	0.02%
2019/07/31	1	45.60	1	45.65	46.40	0	9,604	0.00%
2019/07/30	1	45.80	2	48.05	45.90	-1	9,658	-0.01%
2019/07/29	2	49.30	0	0.00	48.60	2	9,590	0.02%
2019/07/26	4	48.74	29	49.04	49.15	-25	9,597	-0.26%
2019/07/25	35	48.84	15	49.02	48.70	20	9,792	0.20%
2019/07/24	2	47.40	2	47.30	47.10	0	9,714	0.00%
2019/07/22	2	46.95	3	47.38	47.95	-1	9,989	-0.01%
2019/07/19	5	46.32	6	46.06	46.00	-1	9,961	-0.01%
2019/07/18	0	0.00	11	46.08	46.10	-11	10,043	-0.11%
2019/07/17	2	48.65	7	48.16	48.45	-5	10,097	-0.05%
2019/07/16	4	49.18	105	49.75	48.40	-101	10,083	-1.00%	大賣/鉅額交易
2019/07/15	113	50.17	14	48.07	50.30	99	10,169	0.97%	大買/
2019/07/12	2	46.20	12	45.24	45.80	-10	10,249	-0.10%
2019/07/11	30	45.11	0	0.00	45.15	30	10,490	0.29%
2019/07/09	0	0.00	1	43.75	42.95	-1	10,867	-0.01%
2019/07/08	0	0.00	10	44.25	44.15	-10	11,239	-0.09%
2019/07/05	1	45.25	1	44.80	44.70	0	11,626	0.00%
2019/07/03	2	44.95	2	44.85	44.35	0	11,692	0.00%
2019/07/01	2	45.00	1	45.20	44.85	1	11,777	0.01%
2019/06/28	1	44.25	1	43.95	44.05	0	11,683	0.00%
2019/06/27	10	43.98	0	0.00	43.80	10	11,795	0.08%
2019/06/26	1	43.10	2	43.63	43.80	-1	12,025	-0.01%
2019/06/25	6	44.40	5	44.37	43.60	1	12,042	0.01%
2019/06/24	0	0.00	3	43.63	43.85	-3	11,977	-0.03%
2019/06/21	21	45.57	18	44.11	44.20	3	11,959	0.03%
2019/06/20	14	43.90	8	44.23	44.70	6	11,764	0.05%
2019/06/19	0	0.00	1	40.65	41.20	-1	11,551	-0.01%
2019/06/18	1	39.65	0	0.00	39.45	1	11,472	0.01%
2019/06/17	3	41.05	5	41.09	40.45	-2	11,408	-0.02%
2019/06/14	3	43.00	2	42.50	41.70	1	11,385	0.01%
2019/06/13	2	42.60	2	42.93	42.50	0	11,401	0.00%
2019/06/12	1	43.10	6	42.83	42.50	-5	11,506	-0.04%
2019/06/11	6	42.44	9	42.71	42.20	-3	11,842	-0.03%
2019/06/10	10	43.38	3	42.73	43.50	7	11,953	0.06%
2019/06/06	2	41.95	2	42.33	41.35	0	12,041	0.00%
2019/06/05	4	43.34	4	43.66	42.40	0	12,111	0.00%
2019/06/04	1	42.50	6	43.37	42.40	-5	12,182	-0.04%
2019/06/03	2	42.83	3	43.07	43.50	-1	12,301	-0.01%
2019/05/31	13	42.93	5	43.39	42.80	8	12,515	0.06%
2019/05/30	0	0.00	5	40.30	40.85	-5	12,530	-0.04%
2019/05/29	1	39.90	2	40.05	40.10	-1	12,587	-0.01%
2019/05/28	8	41.41	1	41.20	41.15	7	12,585	0.06%
2019/05/27	1	40.00	2	39.60	39.80	-1	12,481	-0.01%
2019/05/24	1	41.45	1	41.30	40.60	0	12,513	0.00%
2019/05/23	4	40.64	4	40.73	41.05	0	12,541	0.00%
2019/05/22	2	42.23	1	42.85	41.95	1	12,597	0.01%
2019/05/21	2	41.63	5	42.29	43.20	-3	12,584	-0.02%
2019/05/20	8	42.31	17	43.48	41.25	-9	12,428	-0.07%
2019/05/17	15	46.26	5	46.66	44.00	10	12,155	0.08%
2019/05/16	4	49.96	3	50.43	47.60	1	11,976	0.01%
2019/05/15	6	50.40	3	50.20	49.85	3	11,898	0.03%
2019/05/14	2	50.55	1	49.35	52.40	1	11,712	0.01%
2019/05/13	5	48.82	3	49.13	49.05	2	11,985	0.02%
2019/05/10	20	51.58	24	52.46	51.40	-4	11,760	-0.03%
2019/05/09	20	52.48	44	53.19	52.40	-24	11,801	-0.20%
2019/05/08	3	54.07	1	53.60	53.90	2	11,664	0.02%
2019/05/07	1	53.90	2	54.05	54.30	-1	11,520	-0.01%
2019/05/06	20	52.29	19	52.84	52.20	1	11,380	0.01%
2019/05/03	6	55.23	9	55.30	54.70	-3	11,257	-0.03%
2019/05/02	15	56.32	18	56.76	55.70	-3	11,136	-0.03%
2019/04/30	19	56.06	8	55.76	56.80	11	10,804	0.10%
2019/04/29	5	52.66	1	53.00	52.00	4	10,578	0.04%
2019/04/26	1	52.80	1	52.30	54.00	0	10,292	0.00%
2019/04/25	14	54.86	4	55.25	54.00	10	10,127	0.10%
2019/04/24	6	55.68	1	54.50	55.50	5	10,022	0.05%
2019/04/23	7	55.07	0	0.00	54.00	7	9,892	0.07%
2019/04/22	0	0.00	9	56.98	57.70	-9	9,728	-0.09%
2019/04/19	12	58.33	11	58.34	58.00	1	9,591	0.01%
2019/04/18	25	56.92	30	57.06	56.10	-5	9,266	-0.05%
2019/04/17	16	56.44	11	55.41	52.70	5	8,770	0.06%
2019/04/16	2	52.85	4	52.83	54.10	-2	8,323	-0.02%
2019/04/15	1	52.60	5	50.68	51.50	-4	8,062	-0.05%
2019/04/12	14	48.36	19	48.21	48.15	-5	7,662	-0.07%
2019/04/11	7	46.52	27	47.84	47.90	-20	7,218	-0.28%
2019/04/10	5	43.95	5	43.80	43.55	0	6,772	0.00%
2019/04/08	1	43.20	1	42.80	42.60	0	6,517	0.00%
2019/04/03	2	42.80	3	42.43	42.65	-1	6,400	-0.02%
2019/04/02	4	41.75	2	41.15	41.30	2	6,276	0.03%
2019/04/01	11	41.28	0	0.00	41.30	11	6,208	0.18%
2019/03/29	6	41.02	2	40.95	41.55	4	6,042	0.07%
2019/03/28	3	38.20	5	38.52	38.20	-2	5,735	-0.03%
2019/03/26	4	40.13	0	0.00	39.80	4	5,579	0.07%
2019/03/25	4	40.25	0	0.00	39.15	4	5,495	0.07%
2019/03/22	3	42.80	3	42.97	42.05	0	5,309	0.00%
2019/03/20	0	0.00	3	42.30	42.85	-3	5,184	-0.06%
2019/03/18	3	41.50	0	0.00	41.35	3	5,023	0.06%
2019/03/15	5	42.06	0	0.00	42.25	5	4,934	0.10%
2019/03/14	1	42.90	0	0.00	42.40	1	4,768	0.02%
2019/03/13	1	47.05	1	47.00	47.00	0	4,369	0.00%
2019/03/12	1	46.10	6	45.70	47.70	-5	4,164	-0.12%
2019/03/11	1	45.95	3	45.50	45.30	-2	3,984	-0.05%
2019/03/08	1	45.30	3	46.00	45.55	-2	3,863	-0.05%
2019/03/07	1	43.40	6	44.75	45.30	-5	3,677	-0.14%
2019/03/06	4	44.80	4.7	45.57	44.25	-0.7	3,482	-0.02%
2019/03/05	3	43.58	1	44.90	43.10	2	3,144	0.06%
2019/03/04	5	48.60	3	47.60	47.00	2	2,885	0.07%
2019/02/25	3	44.50	4	45.00	46.00	-1	2,486	-0.04%
2019/02/22	3	42.65	33	42.38	43.35	-30	2,327	-1.29%
2019/02/21	3	42.27	2	42.50	43.35	1	2,188	0.05%
2019/02/20	0	0.00	5	39.10	39.45	-5	2,014	-0.25%
2019/02/19	0	0.00	3	38.00	38.10	-3	1,915	-0.16%
2019/02/15	0	0.00	2	37.90	37.25	-2	1,766	-0.11%
2019/02/14	1	36.60	2.2	37.75	38.00	-1.2	1,693	-0.07%
2019/02/13	4	36.60	33.2	36.32	37.00	-29.2	1,549	-1.88%
2019/02/12	36	35.89	11	36.14	36.55	25	1,324	1.89%
2019/01/30	1	30.25	34	29.97	30.45	-33	665	-4.96%
2019/01/28	1	27.05	1	27.05	27.10	0	487	0.00%
2019/01/25	1	27.30	3	27.03	26.95	-2	480	-0.42%
2019/01/24	2	27.18	0	0.00	27.20	2	478	0.42%
2019/01/21	0	0.00	3	27.10	26.65	-3	449	-0.67%
2019/01/18	0	0.00	1	26.60	27.00	-1	447	-0.22%
2019/01/16	0	0.00	1	27.00	27.00	-1	428	-0.23%
2019/01/14	0	0.00	1	27.05	27.15	-1	374	-0.27%
2019/01/11	1	26.20	0	0.00	25.95	1	325	0.31%
2018/12/10	0	0.00	0	23.65	23.75	0	321	0.00%
2018/11/21	0	0.00	1	23.00	23.05	-1	344	-0.29%
2018/10/24	0	0.00	1	20.80	21.20	-1	423	-0.24%
2018/10/23	0	0.00	2	21.50	21.10	-2	424	-0.47%
2018/10/17	1	21.25	0	0.00	21.10	1	451	0.22%
2018/10/16	1	21.15	0	0.00	20.90	1	454	0.22%
2018/10/05	0	0.00	1	22.95	22.95	-1	428	-0.23%
2018/09/13	0	0.00	1	23.90	23.85	-1	508	-0.20%
2018/08/28	0	0.00	1	25.35	25.60	-1	1,003	-0.10%
2018/08/27	1	25.25	0	0.00	25.35	1	1,012	0.10%
2018/08/17	1	25.50	0	0.00	25.40	1	1,134	0.09%
2018/08/15	0	0.00	1	25.50	25.45	-1	1,141	-0.09%
2018/08/14	2	25.55	0	0.00	25.85	2	1,140	0.18%
2018/08/13	2	25.80	0	0.00	25.75	2	1,139	0.18%
2018/08/10	0	0.00	1	26.65	26.65	-1	1,132	-0.09%
2018/08/09	1	26.80	0	0.00	26.85	1	1,133	0.09%
2018/08/08	0	0.00	5	27.35	27.05	-5	1,131	-0.44%
2018/08/06	0	0.00	1	27.10	27.15	-1	1,131	-0.09%
2018/08/02	6	26.65	10	26.55	26.50	-4	1,137	-0.35%
2018/07/27	1	26.30	0	0.00	26.25	1	1,136	0.09%
2018/07/26	1	26.20	1	26.25	26.25	0	1,136	0.00%
2018/07/19	0	0.00	1	27.25	27.10	-1	1,128	-0.09%
2018/07/17	1	27.20	0	0.00	27.20	1	1,141	0.09%
2018/07/13	0	0.00	1	27.15	27.35	-1	1,156	-0.09%
2018/07/06	2	26.43	0	0.00	26.35	2	1,198	0.17%
2018/06/26	2	28.80	0	0.00	28.45	2	1,486	0.13%
2018/06/25	1	29.15	0	0.00	29.05	1	1,485	0.07%
2018/06/15	0	0.00	1	30.60	30.00	-1	1,566	-0.06%
2018/06/13	1	32.10	5	32.49	31.05	-4	1,555	-0.26%
2018/06/06	2	31.85	4	31.98	32.20	-2	1,449	-0.14%
2018/06/05	2	30.45	4	30.15	30.70	-2	1,328	-0.15%
2018/05/29	1	28.50	0	0.00	28.50	1	1,220	0.08%
2018/05/14	0	0.00	1	28.10	28.10	-1	1,304	-0.08%
2018/05/10	1	27.85	0	0.00	27.85	1	1,288	0.08%
2018/05/07	0	0.00	1.3	28.17	28.05	-1.3	1,310	-0.10%
2018/05/04	0	0.00	1	26.95	27.05	-1	1,313	-0.08%
2018/05/03	1	26.80	0	0.00	26.75	1	1,376	0.07%
2018/04/20	1	28.65	0	0.00	28.35	1	1,433	0.07%
2018/04/16	0	0.00	1	28.15	27.80	-1	1,454	-0.07%
2018/04/12	0	0.00	1	29.00	28.90	-1	1,586	-0.06%
2018/04/11	0	0.00	1	28.80	28.75	-1	1,645	-0.06%
2018/04/10	6	29.31	6	29.21	29.00	0	1,670	0.00%
2018/04/09	1	29.15	0	0.00	28.40	1	1,620	0.06%
2018/04/03	0	0.00	2	28.85	28.95	-2	1,598	-0.13%
2018/03/30	0.5	28.10	0	0.00	28.15	0.5	1,548	0.04%
2018/03/29	0	0.00	2	28.08	28.10	-2	1,491	-0.13%
2018/03/26	5	27.08	5	26.86	26.75	0	1,456	0.00%
2018/03/23	1	25.20	1	25.40	25.15	0	1,413	0.00%
2018/03/22	2	26.05	0	0.00	26.00	2	1,404	0.14%
2018/03/21	3	26.72	0	0.00	26.50	3	1,400	0.21%
2018/03/16	1	27.75	2	27.75	27.50	-1	1,372	-0.07%
2018/03/15	2	27.75	0	0.00	27.95	2	1,370	0.15%
2018/03/14	1	27.60	0	0.00	27.30	1	1,359	0.07%
2018/03/13	2	27.35	2	27.45	27.40	0	1,368	0.00%
2018/03/09	0	0.00	6	27.38	27.10	-6	1,379	-0.43%
2018/03/05	0.3	27.80	0	0.00	27.25	0.3	1,528	0.02%
2018/03/01	1	28.35	1	28.30	28.30	0	1,652	0.00%
2018/02/27	0	0.00	1	28.75	28.70	-1	1,768	-0.06%
2018/02/26	2	28.80	0	0.00	29.00	2	1,863	0.11%
2018/02/23	1	28.10	1	28.10	27.75	0	1,875	0.00%
2018/02/22	1	27.60	1	28.00	28.10	0	1,899	0.00%
2018/02/21	0	0.00	1	27.05	27.20	-1	1,913	-0.05%
2018/02/12	1	25.90	5	26.25	26.30	-4	1,937	-0.21%
2018/02/07	10	28.85	1	29.00	28.25	9	2,011	0.45%
2018/02/06	4	28.33	0	0.00	28.25	4	2,017	0.20%
2018/02/01	0	0.00	1	31.70	31.65	-1	2,031	-0.05%
2018/01/26	10	32.65	6	32.16	33.10	4	2,016	0.20%
2018/01/24	1	31.70	0	0.00	31.60	1	1,972	0.05%
2018/01/23	0	0.00	1	31.90	31.80	-1	1,966	-0.05%
2018/01/22	1	31.40	0	0.00	31.40	1	1,978	0.05%
2018/01/18	2	31.33	0	0.00	31.35	2	2,014	0.10%
2018/01/16	1	31.90	0	0.00	31.85	1	2,057	0.05%
2018/01/08	2	34.08	15	34.49	33.50	-13	2,066	-0.63%
2018/01/05	1	33.80	0	0.00	34.05	1	1,939	0.05%
2018/01/04	0	0.00	1	32.30	33.55	-1	1,890	-0.05%