廣明 (6188)-富邦-台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
125.0
漲跌
▲5.0
漲幅
+4.17%
成交量
52,925張
產業
上櫃電腦及週邊類股
624人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-台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

富邦-台中券商分點個股進出
富邦-台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
2024/05/31	61	125.71	54.4	126.05	125.00	6.6	17,379	0.04%
2024/05/30	32.2	122.14	29	121.69	120.00	3.1	16,666	0.02%
2024/05/29	23.7	124.58	26.1	123.98	124.00	-2.4	16,244	-0.01%
2024/05/28	111.1	125.96	43	125.53	123.00	68.1	15,746	0.43%	大買/
2024/05/27	56.3	120.02	85.5	122.09	124.50	-29.1	14,746	-0.20%
2024/05/24	12	113.42	24.4	113.55	113.50	-12.4	14,002	-0.09%
2024/05/23	77.1	115.22	62.4	115.23	111.00	14.7	13,435	0.11%
2024/05/22	66.6	113.43	73.7	113.63	113.00	-7.1	12,362	-0.06%
2024/05/21	21.2	101.89	60.3	104.31	108.50	-39.1	11,093	-0.35%
2024/05/20	28	99.46	38.5	99.95	99.70	-10.5	10,371	-0.10%
2024/05/17	11	96.43	26.3	97.11	97.50	-15.3	9,970	-0.15%
2024/05/16	22.1	95.75	5.1	95.35	94.00	17.1	9,823	0.17%
2024/05/15	26.5	97.58	21.4	96.89	95.60	5.1	9,714	0.05%
2024/05/14	4.1	95.31	9.9	93.30	95.30	-5.9	9,394	-0.06%
2024/05/13	11	92.49	2.2	92.68	91.40	8.8	9,266	0.09%
2024/05/10	5	94.08	3	94.90	93.70	2	9,291	0.02%
2024/05/09	7	95.39	2	96.05	94.80	5	9,235	0.05%
2024/05/08	24.3	96.33	26.5	95.62	96.50	-2.2	9,140	-0.02%
2024/05/07	25	93.44	26	94.35	93.30	-1	8,791	-0.01%
2024/05/06	3	89.17	2	89.75	88.70	1	8,462	0.01%
2024/05/03	1	90.00	1	88.30	88.10	0	8,431	0.00%
2024/05/02	3	89.47	11	88.95	89.00	-8	8,400	-0.10%
2024/04/30	1	90.20	0	0.00	90.10	1	8,370	0.01%
2024/04/29	13	92.02	5	91.00	91.50	8	8,346	0.10%
2024/04/26	19	94.47	27.1	94.01	92.00	-8.1	8,363	-0.10%
2024/04/25	43.3	92.23	22.2	91.87	90.20	21.1	8,176	0.26%
2024/04/24	5.3	89.74	21.1	91.70	92.10	-15.8	7,934	-0.20%
2024/04/23	1	83.80	8	83.85	83.80	-7	7,694	-0.09%
2024/04/22	8	82.66	7	82.59	81.60	1	7,640	0.01%
2024/04/19	12.2	85.16	3	84.15	85.80	9.2	7,582	0.12%
2024/04/18	1	88.20	2	88.25	87.70	-1	7,524	-0.01%
2024/04/17	1	88.30	23	88.51	88.90	-22	7,504	-0.29%
2024/04/16	15.5	88.14	17	86.42	86.80	-1.5	7,438	-0.02%
2024/04/15	23.2	94.95	40.2	92.99	91.20	-16.9	7,347	-0.23%
2024/04/12	29.7	99.30	19	100.95	97.60	10.7	7,182	0.15%
2024/04/11	9	97.49	9.2	97.77	97.70	-0.2	6,999	0.00%
2024/04/10	17	98.95	21	98.26	96.80	-4	6,918	-0.06%
2024/04/09	75.1	103.19	51	100.95	98.90	24.1	6,777	0.36%
2024/04/08	10	102.46	16.3	103.25	104.50	-6.3	6,255	-0.10%
2024/04/03	1.1	95.44	0	0.00	95.40	1.1	5,983	0.02%
2024/04/02	10	99.63	15	99.41	98.40	-5	6,075	-0.08%
2024/04/01	24	102.01	39	98.33	98.40	-15	5,945	-0.25%
2024/03/29	12.2	99.84	8	98.88	97.10	4.2	5,736	0.07%
2024/03/28	7	98.83	11	98.77	97.90	-4	5,592	-0.07%
2024/03/27	26.1	99.60	14	99.42	98.80	12.1	5,460	0.22%
2024/03/26	29	100.71	63.5	100.52	98.20	-34.5	5,226	-0.66%
2024/03/25	58	106.94	49.1	104.38	101.00	8.9	4,925	0.18%
2024/03/22	33.1	103.78	46.7	103.76	104.00	-13.6	4,324	-0.31%
2024/03/21	115.2	102.07	132.6	102.73	102.50	-17.4	3,903	-0.45%	大買/大賣/
2024/03/20	1	96.00	20.2	96.41	97.00	-19.2	2,840	-0.68%
2024/03/19	54	84.11	34.3	84.39	88.20	19.8	2,761	0.72%
2024/03/18	1	80.00	13	79.78	80.20	-12	2,526	-0.48%
2024/03/15	1.2	78.78	1	79.60	79.10	0.2	2,535	0.01%
2024/03/14	5	78.48	0	0.00	78.80	5	2,526	0.20%
2024/03/13	0	80.00	10	79.55	79.50	-10	2,530	-0.40%
2024/03/12	0.1	79.30	1	79.50	79.60	-0.9	2,548	-0.04%
2024/03/11	1	78.00	1	79.20	78.30	0	2,610	0.00%
2024/03/08	9	78.07	1	77.79	78.00	8	2,601	0.31%
2024/03/07	5	80.34	7	80.00	79.60	-2	2,562	-0.08%
2024/03/06	1.6	81.19	3	81.90	82.20	-1.4	2,505	-0.06%
2024/03/05	4.1	81.15	25.1	81.14	81.60	-21	2,458	-0.85%
2024/03/04	5	78.94	11	79.08	78.20	-6	2,331	-0.26%
2024/03/01	1	77.81	1	78.20	78.10	0	2,317	0.00%
2024/02/29	0	0.00	1	76.60	77.40	-1	2,320	-0.04%
2024/02/27	6	76.83	11	76.78	76.60	-5	2,315	-0.22%
2024/02/26	6	77.87	1.3	77.79	77.80	4.7	2,294	0.21%
2024/02/23	4	79.38	1	79.80	78.50	3	2,283	0.13%
2024/02/22	1.1	78.81	2.1	78.97	78.80	-1.1	2,279	-0.05%
2024/02/21	3	78.91	0	0.00	78.80	3	2,299	0.13%
2024/02/20	2	79.75	0	0.00	79.70	2	2,304	0.09%
2024/02/19	6.1	79.74	5.2	80.44	80.50	0.9	2,312	0.04%
2024/02/16	10	78.10	22	78.01	78.70	-12	2,299	-0.52%
2024/02/15	7	79.04	3	79.27	79.10	4	2,281	0.18%
2024/02/05	8.2	80.76	1	80.30	80.20	7.1	2,262	0.32%
2024/02/02	4	81.43	11	81.35	81.10	-7	2,253	-0.31%
2024/02/01	7	79.04	6	78.90	78.90	1	2,225	0.04%
2024/01/31	2	79.60	2	79.90	79.90	0	2,343	0.00%
2024/01/30	1	80.50	3	80.87	81.00	-2	2,358	-0.08%
2024/01/29	1	79.00	0	0.00	79.10	1	2,364	0.04%
2024/01/26	3.1	78.98	0	0.00	79.10	3.1	2,361	0.13%
2024/01/25	6	80.57	1	80.90	80.00	5	2,373	0.21%
2024/01/23	4	81.05	0	0.00	81.20	4	2,398	0.17%
2024/01/22	8	82.80	16.1	83.29	82.40	-8.1	2,381	-0.34%
2024/01/19	16	81.63	10.3	81.72	81.60	5.8	2,288	0.25%
2024/01/18	0	77.30	1.1	77.27	78.40	-1.1	2,198	-0.05%
2024/01/17	0	0.00	1	79.50	78.80	-1	2,203	-0.05%
2024/01/16	0	0.00	0	78.90	78.80	0	2,214	0.00%
2024/01/15	0	0.00	0	78.94	79.10	0	2,229	0.00%
2024/01/12	1	79.01	0	0.00	78.60	1	2,256	0.05%
2024/01/11	0	78.05	6	77.28	78.80	-6	2,273	-0.26%
2024/01/10	2	76.45	0	0.00	76.50	2	2,322	0.09%
2024/01/09	2.3	77.97	0	0.00	76.80	2.3	2,355	0.10%
2024/01/08	0	78.60	1	79.20	78.20	-1	2,390	-0.04%
2024/01/05	2	79.00	0	0.00	79.00	2	2,437	0.08%
2024/01/04	2.2	78.72	3	78.43	78.50	-0.8	2,455	-0.03%
2024/01/03	6	80.08	4	79.80	79.50	2	2,493	0.08%
2024/01/02	4	80.50	5	80.82	80.30	-1	2,509	-0.04%
2023/12/29	6	82.86	4	82.03	82.00	2	2,511	0.08%
2023/12/28	6.3	82.00	11	83.55	83.10	-4.7	2,484	-0.19%
2023/12/27	4	78.75	2	79.20	79.00	2	2,387	0.08%
2023/12/26	2	78.80	2	78.80	78.70	0	2,571	0.00%
2023/12/21	2.1	79.60	4	79.60	79.80	-1.9	2,689	-0.07%
2023/12/20	2	79.50	7	80.01	80.00	-5	2,715	-0.18%
2023/12/19	0.1	78.28	1	78.20	78.00	-0.9	2,723	-0.03%
2023/12/18	2	78.70	3.2	79.16	78.90	-1.2	2,750	-0.04%
2023/12/15	6.2	79.24	0	0.00	78.30	6.2	2,807	0.22%
2023/12/14	2.2	80.08	4.4	80.03	79.80	-2.2	2,836	-0.08%
2023/12/13	1	78.20	3	77.63	77.80	-2	2,831	-0.07%
2023/12/12	0	0.00	1	76.80	76.20	-1	2,856	-0.04%
2023/12/08	3	79.93	3	80.17	79.00	0	2,932	0.00%
2023/12/07	1.1	78.71	2	78.60	78.70	-0.9	3,005	-0.03%
2023/12/06	9	81.20	10	80.64	80.60	-1	3,097	-0.03%
2023/12/05	1	77.60	1	77.60	78.50	0	3,181	0.00%
2023/12/04	6	79.15	2	79.60	78.40	4	3,261	0.12%
2023/12/01	0.8	79.49	3	78.57	78.80	-2.2	3,328	-0.07%
2023/11/30	10	78.62	4	79.10	79.00	6	3,384	0.18%
2023/11/29	8	78.54	4	78.55	78.60	4	3,429	0.12%
2023/11/28	1	76.50	2	76.70	76.40	-1	3,490	-0.03%
2023/11/27	2.5	76.58	3	76.20	76.20	-0.6	3,687	-0.01%
2023/11/24	2	77.65	13	77.58	77.40	-11	3,763	-0.29%
2023/11/23	2	78.45	2	78.05	77.60	0	3,875	0.00%
2023/11/22	6.1	78.18	1	77.90	78.60	5.1	3,984	0.13%
2023/11/21	10.3	79.91	2.1	80.05	79.00	8.2	4,124	0.20%
2023/11/20	4	78.83	3.3	79.23	79.50	0.8	4,334	0.02%
2023/11/17	2.1	77.52	14	77.83	77.80	-11.9	4,410	-0.27%
2023/11/16	4	76.85	0	0.00	77.50	4	4,603	0.09%
2023/11/15	5	77.10	10	76.87	77.40	-5	4,700	-0.11%
2023/11/14	13	76.33	6	75.98	76.10	7	4,957	0.14%
2023/11/13	2	74.60	3	74.70	75.50	-1	5,327	-0.02%
2023/11/10	3	74.77	3	74.90	74.20	0	5,581	0.00%
2023/11/09	6	75.80	0	75.90	75.80	6	5,833	0.10%
2023/11/08	10.1	76.03	7	75.83	76.70	3.1	6,228	0.05%
2023/11/07	1	73.49	2	73.50	73.10	-1	6,402	-0.02%
2023/11/06	4	73.25	1	73.50	74.00	3	6,719	0.04%
2023/11/03	0	71.70	3.1	71.93	71.50	-3.1	6,925	-0.04%
2023/11/02	8	71.61	2	71.20	71.20	6	7,484	0.08%
2023/10/31	13.3	71.67	17	69.24	68.30	-3.7	8,285	-0.04%
2023/10/30	2	71.50	12	71.20	71.00	-10	8,849	-0.11%
2023/10/27	1.1	71.83	1	72.50	71.60	0.1	9,276	0.00%
2023/10/26	0.1	73.00	0	0.00	72.10	0.1	9,812	0.00%
2023/10/25	1	74.10	9	74.31	74.40	-8	10,192	-0.08%
2023/10/24	4	71.50	0	0.00	73.50	4	10,865	0.04%
2023/10/20	0.1	72.30	5	72.36	71.60	-5	12,450	-0.04%
2023/10/19	0.2	72.70	0	0.00	73.20	0.2	13,301	0.00%
2023/10/18	3.5	72.76	5.1	72.61	72.30	-1.7	13,747	-0.01%
2023/10/17	0.3	76.57	10.2	76.39	75.50	-9.9	13,995	-0.07%
2023/10/16	7.2	77.64	4	76.40	77.00	3.2	14,446	0.02%
2023/10/13	1.1	78.87	0.1	79.00	78.60	1	15,300	0.01%
2023/10/12	6.1	80.95	10	81.15	80.80	-3.9	15,593	-0.03%
2023/10/11	6	81.45	37	82.15	80.40	-31	16,135	-0.19%
2023/10/06	1	84.00	2	83.70	83.40	-1	16,790	-0.01%
2023/10/05	5	84.98	6	83.75	83.70	-1	17,274	-0.01%
2023/10/03	11	87.77	16	86.10	86.00	-5	17,576	-0.03%
2023/10/02	116.1	87.42	15	86.90	88.10	101.1	17,706	0.57%	大買/鉅額交易
2023/09/28	16	83.65	2	83.95	83.10	14	17,717	0.08%
2023/09/27	0	0.00	2	82.05	82.20	-2	17,875	-0.01%
2023/09/26	60	84.26	62.1	83.44	81.80	-2.1	18,378	-0.01%
2023/09/25	2.2	81.98	1	82.50	83.00	1.2	18,780	0.01%
2023/09/22	0	0.00	19	79.62	81.90	-19	19,050	-0.10%
2023/09/21	33	80.98	59.4	80.58	80.10	-26.4	19,115	-0.14%
2023/09/20	15.4	82.35	3	82.67	81.80	12.4	19,381	0.06%
2023/09/19	18	81.47	15	82.59	81.40	3	19,879	0.02%
2023/09/18	0.1	83.38	3	83.17	82.40	-2.9	20,145	-0.01%
2023/09/15	21	84.56	0	0.00	84.90	21	20,188	0.10%
2023/09/14	22	85.41	4	85.35	84.90	18	20,204	0.09%
2023/09/13	32	84.61	3	83.23	83.70	29	20,200	0.14%
2023/09/12	11.3	85.33	18	85.31	85.00	-6.8	20,271	-0.03%
2023/09/11	11.2	84.42	12	84.18	84.20	-0.8	20,356	0.00%
2023/09/08	17.4	87.72	25.1	87.60	87.70	-7.6	20,321	-0.04%
2023/09/07	7.4	91.33	8	91.49	90.10	-0.6	20,259	0.00%
2023/09/06	14.2	92.65	21	91.79	91.20	-6.8	20,282	-0.03%
2023/09/05	4	92.03	14	92.46	91.80	-10	20,369	-0.05%
2023/09/04	8	93.86	20	93.93	93.10	-12	20,553	-0.06%
2023/09/01	26.2	96.56	3	94.93	94.50	23.2	20,677	0.11%
2023/08/31	5.3	94.01	7	94.97	98.20	-1.7	20,691	-0.01%
2023/08/30	8	95.43	1	93.80	93.80	7	20,605	0.03%
2023/08/29	10	95.57	18	95.54	95.30	-8	20,782	-0.04%
2023/08/28	20.4	96.08	53	97.10	95.30	-32.6	21,316	-0.15%
2023/08/25	28.2	98.76	21.3	98.61	98.80	6.9	21,483	0.03%
2023/08/24	12	105.00	34.3	103.43	101.50	-22.3	21,824	-0.10%
2023/08/23	4	103.88	3	103.83	104.00	1	21,785	0.00%
2023/08/22	29.1	107.48	33.1	106.62	104.00	-4	21,705	-0.02%
2023/08/21	4	104.75	41.1	103.92	105.00	-37.1	21,539	-0.17%
2023/08/18	23.5	105.55	13	105.77	103.00	10.5	21,420	0.05%
2023/08/17	36	109.11	29.1	108.43	109.50	6.9	21,153	0.03%
2023/08/16	18	103.11	50.2	102.04	106.50	-32.2	20,815	-0.15%
2023/08/15	13	103.12	26.1	102.41	102.00	-13.1	20,556	-0.06%
2023/08/14	39.1	100.29	38	101.89	99.90	1.1	20,299	0.01%
2023/08/11	21	100.69	17	100.21	99.10	4	19,881	0.02%
2023/08/10	19.3	97.91	11	98.26	97.50	8.3	19,595	0.04%
2023/08/09	11	106.82	10	106.65	104.50	1	19,261	0.01%
2023/08/08	36	109.72	32.1	109.32	109.50	3.9	19,042	0.02%
2023/08/07	31	108.47	47.8	109.82	112.50	-16.8	18,504	-0.09%
2023/08/04	24.1	101.14	16.2	101.75	102.50	7.9	18,029	0.04%
2023/08/02	41.6	101.34	30.1	101.59	99.70	11.5	17,690	0.07%
2023/08/01	25.9	102.34	36.1	101.64	102.50	-10.2	17,099	-0.06%
2023/07/31	68.2	115.24	49	112.79	107.50	19.2	16,670	0.11%
2023/07/28	18.2	116.57	28.3	116.44	119.00	-10.1	16,120	-0.06%
2023/07/27	50	118.06	27	120.43	115.00	23	15,729	0.15%
2023/07/26	79	116.99	50.8	117.27	117.50	28.3	15,062	0.19%
2023/07/25	65.2	118.23	56.3	119.59	121.50	8.9	14,243	0.06%
2023/07/24	90	108.72	99.1	109.69	110.50	-9.1	13,443	-0.07%
2023/07/21	25.2	97.24	24	97.71	100.50	1.2	12,590	0.01%
2023/07/20	13	95.31	16.6	94.77	95.00	-3.6	12,146	-0.03%
2023/07/19	53.6	97.48	27	96.33	93.40	26.6	11,865	0.22%
2023/07/18	72.1	105.34	51	102.73	98.80	21	11,506	0.18%
2023/07/17	24.1	100.40	27.3	102.11	103.50	-3.2	10,634	-0.03%
2023/07/14	38.1	89.70	61.2	91.02	94.20	-23.1	10,327	-0.22%
2023/07/13	44.5	88.66	50	88.56	85.70	-5.5	9,791	-0.06%
2023/07/12	38	84.66	26.1	84.30	84.50	11.9	9,092	0.13%
2023/07/11	11	80.94	7	81.33	81.20	4	8,627	0.05%
2023/07/10	15	79.03	9.4	78.52	78.10	5.6	8,402	0.07%
2023/07/07	5.1	79.51	64	79.30	79.00	-58.9	8,428	-0.70%
2023/07/06	8.4	79.51	20	80.84	81.10	-11.6	8,249	-0.14%
2023/07/05	29.1	80.55	49	80.95	80.60	-19.9	8,067	-0.25%
2023/07/04	120	83.13	43	81.86	83.50	77	7,834	0.98%	大買/
2023/07/03	27.3	78.85	47	79.50	79.40	-19.7	7,335	-0.27%
2023/06/30	32	74.11	23	72.97	74.20	9	6,909	0.13%
2023/06/29	10	70.27	12	70.23	71.30	-2	6,632	-0.03%
2023/06/28	39	72.08	26	73.11	70.60	13	6,543	0.20%
2023/06/27	43	72.71	52.1	75.55	70.00	-9.1	6,297	-0.14%
2023/06/26	27	72.50	13.1	75.75	77.30	13.9	5,795	0.24%
2023/06/21	9.1	69.91	26	69.95	70.30	-16.9	5,549	-0.30%
2023/06/20	3	67.57	2	67.80	67.60	1	5,525	0.02%
2023/06/19	5	69.56	2	69.25	68.70	3	5,554	0.05%
2023/06/16	23	69.78	11	71.45	70.20	12	5,611	0.21%
2023/06/15	115	71.09	146	70.98	70.60	-31	5,533	-0.56%	大買/大賣/
2023/06/14	20	69.25	5	69.62	68.80	15	5,405	0.28%
2023/06/13	14	68.68	8.1	68.81	68.40	5.9	5,364	0.11%
2023/06/12	20	67.65	1	67.80	67.60	19	5,308	0.36%
2023/06/09	8.1	67.56	9	68.04	67.60	-1	5,233	-0.02%
2023/06/08	64	68.05	21.6	66.50	65.40	42.4	5,131	0.83%
2023/06/07	3	71.90	10	71.81	72.70	-7	4,958	-0.14%
2023/06/06	14	70.49	19.4	70.78	70.70	-5.4	4,808	-0.11%
2023/06/05	11	72.19	5	72.60	71.20	6	4,753	0.13%
2023/06/02	28	71.60	13	72.08	71.70	15	4,701	0.32%
2023/06/01	42.2	70.97	42.1	71.44	71.60	0.1	4,505	0.00%
2023/05/31	12.1	66.34	29.6	68.72	70.00	-17.5	3,946	-0.44%
2023/05/30	34	63.48	35	64.05	63.70	-1	3,706	-0.03%
2023/05/29	10	62.40	10.5	60.57	62.40	-0.5	3,288	-0.01%
2023/05/25	0	0.00	6	57.58	57.10	-6	3,166	-0.19%
2023/05/24	3	55.43	1	56.20	56.10	2	3,175	0.06%
2023/05/23	1	55.90	1	56.20	55.80	0	3,188	0.00%
2023/05/22	9	56.10	5	56.52	56.80	4	3,170	0.13%
2023/05/19	0.1	55.00	4	55.00	55.00	-3.9	3,120	-0.12%
2023/05/17	0	0.00	2	54.95	54.70	-2	3,181	-0.06%
2023/05/16	6.1	54.30	2	54.35	54.40	4.1	3,195	0.13%
2023/05/15	0	0.00	2	53.80	53.70	-2	3,218	-0.06%
2023/05/12	2	53.20	2	52.20	53.10	0	3,265	0.00%
2023/05/11	0	0.00	1	51.90	51.50	-1	3,284	-0.03%
2023/05/09	5	53.54	0	0.00	53.00	5	3,348	0.15%
2023/05/08	1	53.60	0	0.00	54.30	1	3,422	0.03%
2023/05/05	3	53.57	0.5	54.00	53.60	2.5	3,443	0.07%
2023/05/04	1	54.20	0	0.00	54.20	1	3,458	0.03%
2023/05/02	0.1	55.70	2	55.00	55.00	-1.9	3,518	-0.05%
2023/04/28	1	53.80	0	0.00	53.80	1	3,523	0.03%
2023/04/26	4.5	52.97	0	0.00	53.40	4.5	3,536	0.13%
2023/04/25	6	53.93	5	54.58	53.80	1	3,546	0.03%
2023/04/24	6.2	54.41	3	54.27	54.60	3.2	3,568	0.09%
2023/04/21	7.1	54.48	11	53.19	52.80	-3.9	3,566	-0.11%
2023/04/20	6	58.15	2	58.70	57.20	4	3,431	0.12%
2023/04/19	2	59.55	8.1	59.24	59.00	-6.1	3,396	-0.18%
2023/04/18	1.1	57.59	2	58.45	58.30	-0.9	3,353	-0.03%
2023/04/14	2	58.20	1	58.90	57.40	1	3,303	0.03%
2023/04/13	6.1	58.83	0	0.00	58.90	6.1	3,246	0.19%
2023/04/12	18.3	59.48	7	59.64	59.30	11.3	3,205	0.35%
2023/04/11	0	0.00	2	57.90	58.00	-2	3,061	-0.07%
2023/04/10	1	57.80	0	0.00	57.00	1	3,035	0.03%
2023/04/07	1	57.50	0	0.00	57.40	1	3,019	0.03%
2023/04/06	1	57.50	0	0.00	57.40	1	3,004	0.03%
2023/03/31	3	58.13	1	58.10	57.90	2	2,974	0.07%
2023/03/30	0	58.00	0.1	58.50	57.70	-0.1	2,953	0.00%
2023/03/29	2	57.80	0	0.00	57.40	2	2,922	0.07%
2023/03/28	3.1	57.46	3.2	57.46	57.40	-0.1	2,912	0.00%
2023/03/27	6	58.52	3.1	58.96	58.20	2.9	2,845	0.10%
2023/03/24	1.1	58.71	5.3	58.44	58.90	-4.3	2,787	-0.15%
2023/03/23	7	57.46	2	57.60	57.20	5	2,719	0.18%
2023/03/22	1.2	56.78	20	56.51	57.60	-18.8	2,662	-0.71%
2023/03/21	21	55.85	15	55.86	55.70	6	2,579	0.23%
2023/03/20	13	53.78	6	53.90	54.20	7	2,461	0.28%
2023/03/17	2	53.30	3	52.23	53.30	-1	2,413	-0.04%
2023/03/16	2.1	51.51	0	0.00	52.00	2.1	2,357	0.09%
2023/03/15	2.1	52.11	1	52.60	52.00	1.1	2,298	0.05%
2023/03/14	5	52.90	0.7	53.05	53.00	4.3	2,265	0.19%
2023/03/13	2	52.60	4	52.58	53.30	-2	2,237	-0.09%
2023/03/10	16.3	52.59	13	52.67	52.70	3.3	2,168	0.15%
2023/03/09	0.4	54.01	2	53.80	53.90	-1.6	2,101	-0.08%
2023/03/08	6	53.47	8	53.33	53.50	-2	2,067	-0.10%
2023/03/07	9	53.26	1	52.80	53.50	8	2,023	0.40%
2023/03/06	1.2	54.17	9	53.60	53.90	-7.8	1,952	-0.40%
2023/03/03	12.1	51.74	11.1	52.23	52.50	1	1,877	0.05%
2023/03/02	4	50.65	7	50.66	51.20	-3	1,785	-0.17%
2023/03/01	10	50.01	26	50.54	50.60	-16	1,728	-0.93%
2023/02/24	8	49.38	5	48.92	48.85	3	1,640	0.18%
2023/02/23	17.1	49.91	11	50.19	50.00	6.1	1,577	0.39%
2023/02/22	3	48.08	9	49.34	49.50	-6	1,512	-0.40%
2023/02/21	0.1	48.65	2	48.60	48.60	-1.9	1,458	-0.13%
2023/02/20	5.2	48.08	0	0.00	48.05	5.2	1,440	0.36%
2023/02/17	5	47.75	0	0.00	47.75	5	1,417	0.35%
2023/02/16	1	47.60	14	47.33	47.55	-13	1,411	-0.92%
2023/02/15	4	46.66	9	46.91	46.85	-5	1,390	-0.36%
2023/02/14	8.1	47.91	1	47.75	47.85	7.1	1,329	0.53%
2023/02/13	5.1	47.67	6	47.54	47.85	-0.9	1,314	-0.07%
2023/02/10	7	46.99	15	47.43	47.00	-8	1,293	-0.62%
2023/02/09	8.1	47.29	7	47.36	47.30	1.1	1,228	0.09%
2023/02/08	17	47.39	28	46.84	46.70	-11	1,176	-0.94%
2023/02/07	2	45.35	1	45.80	46.15	1	1,104	0.09%
2023/02/06	7.3	46.22	7	46.30	46.15	0.3	1,077	0.03%
2023/02/03	1	44.95	11	44.95	44.95	-10	981	-1.02%
2023/02/02	4	44.78	0	0.00	44.75	4	948	0.42%
2023/02/01	26	44.73	7	44.74	44.75	19	918	2.07%
2023/01/31	2	44.20	3	44.40	44.60	-1	897	-0.11%
2023/01/30	3	43.80	3	43.60	43.85	0	844	0.00%
2023/01/17	1	43.00	5	43.00	43.05	-4	811	-0.49%
2023/01/16	1	43.00	1	43.10	42.90	0	798	0.00%
2023/01/13	4	42.93	2.4	42.91	42.85	1.6	781	0.20%
2023/01/12	2	42.70	7	42.67	42.70	-5	744	-0.68%
2023/01/11	6	41.63	0	0.00	41.80	6	686	0.87%
2023/01/10	0	0.00	2	40.85	40.95	-2	656	-0.30%
2022/12/29	1	39.65	0	0.00	39.90	1	739	0.14%
2022/12/20	2	40.43	1	40.85	40.00	1	795	0.13%
2022/12/19	1.1	41.20	0	0.00	41.20	1.1	804	0.13%
2022/12/15	1.2	41.86	1	42.15	41.95	0.2	835	0.02%
2022/12/14	1	41.85	1	41.95	41.85	0	824	0.00%
2022/12/12	1	41.20	0	0.00	41.10	1	814	0.12%
2022/12/09	0	0.00	7	41.11	41.05	-7	816	-0.86%
2022/12/06	1	41.15	9	41.55	40.75	-8	823	-0.97%
2022/12/05	0	0.00	1	41.85	41.50	-1	818	-0.12%
2022/12/02	0	0.00	1	41.45	41.45	-1	819	-0.12%
2022/12/01	11	41.45	14	41.17	41.05	-3	826	-0.36%
2022/11/28	1	40.20	0	0.00	40.35	1	932	0.11%
2022/11/22	0	0.00	5	39.85	39.85	-5	1,234	-0.41%
2022/11/18	0	0.00	6.1	40.15	39.75	-6.1	1,287	-0.47%
2022/11/17	0	0.00	2	40.35	40.50	-2	1,310	-0.15%
2022/11/16	1	40.25	1	40.30	40.20	0	1,328	0.00%
2022/11/14	1	39.90	1	40.00	39.95	0	1,376	0.00%
2022/11/11	1	39.95	5	40.05	39.55	-4	1,379	-0.29%
2022/11/10	0	0.00	1	40.00	40.00	-1	1,384	-0.07%
2022/11/09	6	39.53	5	39.90	40.00	1	1,386	0.07%
2022/11/04	5	38.85	2	38.93	38.85	3	1,394	0.22%
2022/11/03	1	38.45	0	0.00	38.80	1	1,402	0.07%
2022/10/31	0	0.00	8	37.74	37.80	-8	1,537	-0.52%
2022/10/25	0	0.00	1	37.15	37.20	-1	1,689	-0.06%
2022/10/24	2	37.95	1	37.90	37.85	1	1,702	0.06%
2022/10/21	3	37.75	0	0.00	37.70	3	1,724	0.17%
2022/10/17	1	36.65	0	0.00	37.35	1	1,880	0.05%
2022/10/14	1	37.40	1	37.50	37.65	0	1,893	0.00%
2022/10/07	1	38.85	1	39.05	38.80	0	1,973	0.00%
2022/10/04	0.1	38.20	0	0.00	38.25	0.1	2,031	0.00%
2022/10/03	8	37.29	0	0.00	37.30	8	2,065	0.39%
2022/09/29	1.2	37.59	0	0.00	37.50	1.2	2,372	0.05%
2022/09/28	1.5	37.37	0	0.00	37.25	1.5	2,383	0.06%
2022/09/27	0	0.00	10	38.15	38.90	-10	2,368	-0.42%
2022/09/26	2.5	38.79	0	0.00	38.05	2.5	2,367	0.11%
2022/09/23	0.5	40.10	0	0.00	39.60	0.5	2,359	0.02%
2022/09/22	0	0.00	0.1	40.75	41.00	-0.1	2,329	-0.01%
2022/09/13	1	41.85	0	0.00	42.10	1	2,304	0.04%
2022/09/12	6	41.56	2	41.80	41.50	4	2,300	0.17%
2022/09/08	1	41.10	1	41.35	41.35	0	2,298	0.00%
2022/09/07	4.1	40.95	0	0.00	41.00	4.1	2,287	0.18%
2022/09/06	1.6	41.58	5	41.06	40.85	-3.4	2,276	-0.15%
2022/09/05	4	42.73	0	0.00	42.50	4	2,230	0.18%
2022/09/02	5	44.29	1	43.85	43.40	4	2,203	0.18%
2022/09/01	4	43.90	0	0.00	43.75	4	2,148	0.19%
2022/08/31	7	44.35	6	44.33	44.30	1	2,105	0.05%
2022/08/30	3	44.15	4	44.25	44.65	-1	2,008	-0.05%
2022/08/26	0	0.00	3	42.30	42.55	-3	1,860	-0.16%
2022/08/25	0	0.00	1	41.75	41.75	-1	1,827	-0.05%
2022/08/24	2	42.25	0	0.00	41.75	2	1,813	0.11%
2022/08/23	0	0.00	4	41.45	42.05	-4	1,787	-0.22%
2022/08/22	0	0.00	2	41.50	41.40	-2	1,767	-0.11%
2022/08/19	2	42.45	1	42.55	42.55	1	1,739	0.06%
2022/08/18	0	0.00	2	41.53	41.95	-2	1,715	-0.12%
2022/08/17	3	41.57	0	41.60	41.70	3	1,706	0.18%
2022/08/16	0	0.00	6	41.30	41.30	-6	1,687	-0.36%
2022/08/15	0	0.00	1	41.25	41.25	-1	1,684	-0.06%
2022/08/12	7	40.77	2	40.98	41.20	5	1,676	0.30%
2022/08/09	5.1	41.01	2	41.55	40.90	3.1	1,640	0.19%
2022/08/05	1	42.00	4	42.39	42.95	-3	1,562	-0.19%
2022/08/04	3	40.95	0	0.00	41.55	3	1,514	0.20%
2022/08/03	4	40.85	11.1	41.31	41.30	-7.1	1,489	-0.48%
2022/08/02	8	41.81	2	41.48	41.85	6	1,464	0.41%
2022/08/01	0	0.00	3	41.43	41.50	-3	1,415	-0.21%
2022/07/28	0	0.00	2	40.83	40.65	-2	1,394	-0.14%
2022/07/27	2	40.83	4	41.51	41.25	-2	1,384	-0.14%
2022/07/26	1	40.35	15	40.19	40.95	-14	1,344	-1.04%
2022/07/25	3	40.10	4	40.38	40.60	-1	1,321	-0.08%
2022/07/22	2	42.00	8	42.25	42.25	-6	1,275	-0.47%
2022/07/21	3	41.57	4	41.55	41.85	-1	1,243	-0.08%
2022/07/20	13.4	42.04	10	41.99	41.60	3.4	1,229	0.28%
2022/07/19	13	42.07	0	0.00	42.30	13	1,197	1.09%
2022/07/18	5	41.12	8	41.21	41.20	-3	1,154	-0.26%
2022/07/15	24	40.98	5	40.80	40.80	19	1,135	1.67%
2022/07/14	8	40.63	7	41.01	41.20	1	1,117	0.09%
2022/07/13	4	40.43	8	40.44	40.40	-4	1,081	-0.37%
2022/07/12	0	0.00	16	40.15	39.85	-16	1,067	-1.50%
2022/07/11	19	40.42	4	40.65	40.80	15	1,055	1.42%
2022/07/08	45	40.91	11	40.77	40.75	34	1,023	3.32%
2022/07/07	16	38.61	11	38.97	40.50	5	848	0.59%
2022/07/06	3	37.15	4	37.00	37.10	-1	725	-0.14%
2022/07/05	1	35.90	0	0.00	36.60	1	720	0.14%
2022/07/04	1	35.90	0	0.00	35.90	1	743	0.13%
2022/06/28	1	38.05	0	0.00	37.85	1	794	0.13%
2022/06/27	0	0.00	1	38.25	38.20	-1	804	-0.12%
2022/06/24	0	0.00	6	37.67	37.60	-6	818	-0.73%
2022/06/23	0.4	37.55	0	0.00	37.30	0.4	837	0.05%
2022/06/22	1	37.40	0	0.00	37.35	1	875	0.11%
2022/06/21	2	38.03	0	0.00	37.90	2	933	0.21%
2022/06/20	0	0.00	1	37.50	37.30	-1	977	-0.10%
2022/06/14	0	38.70	0	0.00	39.05	0	1,042	0.00%
2022/06/13	0	39.00	0	0.00	38.85	0	1,056	0.00%
2022/06/10	0	0.00	3	39.55	39.55	-3	1,060	-0.28%
2022/06/07	1	39.60	0	0.00	39.55	1	1,083	0.09%
2022/06/02	2	39.43	0	0.00	39.30	2	1,112	0.18%
2022/06/01	2	39.55	0	0.00	39.55	2	1,154	0.17%
2022/05/31	1.1	39.20	1	39.10	39.10	0.1	1,166	0.01%
2022/05/26	1	38.60	0	0.00	38.30	1	1,203	0.08%
2022/05/25	2	38.00	0	0.00	38.25	2	1,216	0.16%
2022/05/17	0	0.00	5	37.44	37.70	-5	1,346	-0.37%
2022/05/10	1	38.10	0	0.00	38.20	1	1,474	0.07%
2022/05/09	5	38.53	0	0.00	38.15	5	1,485	0.34%
2022/05/05	0	0.00	1	41.05	40.65	-1	1,509	-0.07%
2022/05/04	1	40.80	1	40.90	40.75	0	1,519	0.00%
2022/04/27	2	39.30	1	39.30	39.45	1	1,601	0.06%
2022/04/26	3	40.23	63	40.32	40.05	-60	1,602	-3.74%
2022/04/25	3	40.50	20	40.51	40.40	-17	1,604	-1.06%
2022/04/21	1	41.65	42	41.72	41.55	-41	1,659	-2.47%
2022/04/19	2	41.45	0	0.00	41.55	2	1,685	0.12%
2022/04/18	3	40.80	2	40.65	40.90	1	1,725	0.06%
2022/04/15	2	41.75	5	41.67	41.65	-3	1,736	-0.17%
2022/04/14	0	0.00	29	41.24	41.20	-29	1,782	-1.63%
2022/04/13	0	41.90	0	0.00	40.95	0	1,855	0.00%
2022/04/08	4	41.98	3	41.90	41.90	1	2,027	0.05%
2022/04/07	2	42.68	0	0.00	42.10	2	2,111	0.09%
2022/04/01	1	43.45	0	0.00	43.70	1	2,288	0.04%
2022/03/31	5	44.20	0	0.00	44.00	5	2,665	0.19%
2022/03/29	0	0.00	4	44.50	44.40	-4	2,732	-0.15%
2022/03/28	4	44.25	2	44.10	44.55	2	2,753	0.07%
2022/03/24	0	0.00	12	43.90	44.90	-12	2,830	-0.42%
2022/03/22	1	43.05	0	0.00	43.25	1	2,929	0.03%
2022/03/16	2	42.15	1	42.30	42.25	1	3,524	0.03%
2022/03/15	3	41.80	1	41.85	42.25	2	3,540	0.06%
2022/03/14	2	41.95	0	0.00	42.30	2	3,576	0.06%
2022/03/11	1	42.05	0	0.00	42.20	1	3,623	0.03%
2022/03/10	0	0.00	1	43.00	42.55	-1	3,683	-0.03%
2022/03/09	0	0.00	1	42.00	42.25	-1	3,826	-0.03%
2022/03/08	8	42.34	4	41.59	41.60	4	3,877	0.10%
2022/03/07	3	43.58	4	43.91	43.10	-1	3,916	-0.03%
2022/03/04	3	45.15	9	45.42	45.10	-6	3,959	-0.15%
2022/03/03	3	45.75	0	0.00	45.70	3	3,963	0.08%
2022/03/02	1	45.35	0.1	45.20	45.75	0.9	3,973	0.02%
2022/02/25	0	0.00	1	44.75	44.05	-1	3,957	-0.03%
2022/02/24	5	44.90	0	46.35	44.10	5	3,948	0.13%
2022/02/23	1	46.25	5	46.45	46.55	-4	3,921	-0.10%
2022/02/22	9	46.19	0	0.00	46.45	9	3,944	0.23%
2022/02/21	0	0.00	0.2	46.80	47.00	-0.2	3,930	-0.01%
2022/02/18	0	0.00	4.2	46.64	46.75	-4.2	3,924	-0.11%
2022/02/17	1.1	46.54	9	46.66	46.80	-7.9	3,937	-0.20%
2022/02/16	2.4	46.73	3	46.72	47.10	-0.7	3,954	-0.02%
2022/02/15	0	0.00	9	46.78	46.70	-9	3,983	-0.23%
2022/02/14	2	46.40	1	46.35	46.35	1	4,029	0.02%
2022/02/11	1	46.80	7.2	46.67	46.75	-6.2	4,052	-0.15%
2022/02/10	12.2	47.08	6	46.93	46.80	6.2	4,072	0.15%
2022/02/09	1	45.61	0	0.00	46.25	1	4,071	0.02%
2022/02/08	2	45.48	5	45.71	45.85	-3	4,115	-0.07%
2022/02/07	0	0.00	1	45.10	45.50	-1	4,121	-0.02%
2022/01/26	1	43.85	0.1	44.20	44.15	0.9	4,122	0.02%
2022/01/25	3	43.90	0	0.00	44.15	3	4,134	0.07%
2022/01/24	13	44.13	4	44.30	45.00	9	4,127	0.22%
2022/01/21	4	44.76	3	45.10	45.00	1	4,114	0.02%
2022/01/19	0.2	44.95	0	0.00	45.10	0.2	4,147	0.00%
2022/01/18	4	45.05	2	45.00	45.05	2	4,157	0.05%
2022/01/17	4	44.60	2	45.10	45.10	2	4,157	0.05%
2022/01/14	1.1	44.07	19	43.70	43.85	-17.9	4,130	-0.43%
2022/01/13	2	44.33	0	0.00	44.60	2	4,109	0.05%
2022/01/11	2	44.80	0	0.00	44.65	2	4,126	0.05%
2022/01/10	48	45.34	0	0.00	45.55	48	4,082	1.18%
2022/01/07	6.1	45.25	2	45.83	45.45	4.1	4,063	0.10%
2022/01/06	11	45.92	0	0.00	46.05	11	4,001	0.27%
2022/01/05	14	47.16	3	47.97	46.85	11	3,927	0.28%
2022/01/04	6	47.03	8	47.18	47.25	-2	3,879	-0.05%
2022/01/03	15	47.46	0	0.00	47.30	15	3,834	0.39%
2021/12/30	6	49.41	3	49.45	48.65	3	3,768	0.08%
2021/12/29	8	48.94	1	49.00	48.85	7	3,661	0.19%
2021/12/28	29	48.89	17	49.20	49.40	12	3,606	0.33%
2021/12/27	66	49.29	55.1	49.65	49.10	10.9	3,453	0.32%
2021/12/24	1	46.50	28	46.35	46.45	-27	3,066	-0.88%
2021/12/23	0	0.00	2	46.08	46.35	-2	3,029	-0.07%
2021/12/21	0	0.00	2	46.05	46.05	-2	2,936	-0.07%
2021/12/20	3	45.20	10	45.91	45.85	-7	2,898	-0.24%
2021/12/17	8	45.12	4	45.01	45.00	4	2,803	0.14%
2021/12/16	10	46.41	3.1	46.61	45.90	6.9	2,713	0.25%
2021/12/15	33	45.58	12	46.22	46.20	21	2,596	0.81%
2021/12/14	17	45.36	6	45.13	45.95	11	2,332	0.47%
2021/12/13	7	44.55	3	45.32	44.80	4	2,210	0.18%
2021/12/10	2	45.03	38	44.10	45.00	-36	2,094	-1.72%
2021/12/09	2	42.90	2	42.95	42.80	0	1,918	0.00%
2021/12/08	0	0.00	1	43.15	42.80	-1	1,882	-0.05%
2021/12/07	1	43.00	5	43.29	43.15	-4	1,834	-0.22%
2021/12/06	0	0.00	4	43.44	43.50	-4	1,775	-0.23%
2021/12/03	12	43.07	11	43.20	42.90	1	1,709	0.06%
2021/12/02	1	40.60	2	40.75	41.75	-1	1,563	-0.06%
2021/12/01	1	41.20	9	40.83	41.00	-8	1,507	-0.53%
2021/11/30	0	0.00	5	39.65	39.55	-5	1,439	-0.35%
2021/11/29	1	38.30	0	0.00	38.85	1	1,361	0.07%
2021/11/26	1	39.40	0	0.00	39.15	1	1,346	0.07%
2021/11/24	1	39.90	0	0.00	39.90	1	1,319	0.08%
2021/11/23	1	40.10	3	40.23	40.05	-2	1,313	-0.15%
2021/11/22	5	40.55	3	40.48	40.40	2	1,302	0.15%
2021/11/19	2	39.65	10	40.18	39.80	-8	1,282	-0.62%
2021/11/18	1	39.75	0	0.00	39.60	1	1,248	0.08%
2021/11/17	5	39.78	2	39.80	39.90	3	1,237	0.24%
2021/11/16	2	39.53	0	0.00	39.50	2	1,225	0.16%
2021/11/15	10	39.64	0	0.00	39.55	10	1,202	0.83%
2021/11/12	17	40.48	1	40.75	40.00	16	1,177	1.36%
2021/11/11	11	40.50	1	41.25	41.15	10	1,117	0.89%
2021/11/10	3	39.50	3	39.25	39.25	0	1,050	0.00%
2021/11/09	56	40.60	3	40.55	40.05	53	1,006	5.26%
2021/11/08	5	40.45	0	0.00	40.25	5	975	0.51%
2021/11/05	13	40.83	5	40.65	40.80	8	933	0.86%
2021/11/04	4	39.89	1	39.90	39.90	3	871	0.34%
2021/11/03	1	39.05	2	39.73	40.15	-1	860	-0.12%
2021/11/02	6	39.68	16	39.40	39.05	-10	823	-1.21%
2021/11/01	1	39.10	4	38.93	39.20	-3	798	-0.38%
2021/10/29	1	39.25	0	0.00	38.65	1	783	0.13%
2021/10/28	7	39.20	0	0.00	38.85	7	769	0.91%
2021/10/27	3	39.18	2	39.25	39.30	1	741	0.13%
2021/10/26	4	38.68	1	38.90	38.05	3	705	0.43%
2021/10/25	0	0.00	10	37.80	38.00	-10	684	-1.46%
2021/10/20	0	0.00	5	38.08	38.40	-5	679	-0.74%
2021/10/19	1	37.05	7	37.11	37.20	-6	648	-0.93%
2021/10/18	0	0.00	1	37.10	37.00	-1	651	-0.15%
2021/10/15	3	37.25	4.2	37.30	37.05	-1.2	662	-0.18%
2021/10/14	2	36.80	0	0.00	36.95	2	670	0.30%
2021/10/13	1	37.10	0	0.00	36.90	1	682	0.15%
2021/10/12	5	37.33	1	37.25	37.10	4	684	0.58%
2021/10/08	0	0.00	1	37.30	37.25	-1	696	-0.14%
2021/10/07	2	36.83	10	36.48	36.85	-8	719	-1.11%
2021/10/05	1	34.35	0	0.00	34.50	1	733	0.14%
2021/10/04	3	35.00	0	0.00	34.70	3	747	0.40%
2021/10/01	0	0.00	1	35.40	35.40	-1	816	-0.12%
2021/09/29	1	36.00	1	36.05	35.90	0	863	0.00%
2021/09/27	0	0.00	2	36.30	36.60	-2	928	-0.22%
2021/09/23	0	35.40	0	0.00	35.65	0	971	0.00%
2021/09/16	2	35.20	0	0.00	35.40	2	1,032	0.19%
2021/09/02	1	37.65	3	37.45	37.25	-2	1,224	-0.16%
2021/09/01	0	0.00	1	37.35	37.45	-1	1,233	-0.08%
2021/08/27	1	36.85	0	0.00	36.90	1	1,284	0.08%
2021/08/25	0	0.00	206	36.53	36.75	-206	1,410	-14.60%	大賣/鉅額交易
2021/08/23	0	0.00	2	36.10	36.10	-2	1,539	-0.13%
2021/08/20	5	35.30	0	0.00	35.30	5	1,564	0.32%
2021/08/19	1	35.55	0	0.00	35.65	1	1,573	0.06%
2021/08/18	0.1	35.10	1	35.00	36.10	-0.9	1,585	-0.06%
2021/08/17	3	35.40	0	0.00	35.05	3	1,620	0.19%
2021/08/16	0	0.00	2.3	35.35	35.10	-2.3	1,636	-0.14%
2021/08/11	0	0.00	1	36.25	36.20	-1	1,720	-0.06%
2021/08/05	1	37.30	8	37.22	37.20	-7	1,929	-0.36%
2021/08/03	0	0.00	5	37.25	37.70	-5	2,205	-0.23%
2021/07/30	5	37.96	1	38.15	37.85	4	2,323	0.17%
2021/07/29	1	37.75	0	0.00	37.85	1	2,470	0.04%
2021/07/28	1	37.55	0	0.00	37.70	1	2,546	0.04%
2021/07/27	6	38.87	0	0.00	38.60	6	2,760	0.22%
2021/07/26	0	0.00	1	38.65	38.70	-1	3,011	-0.03%
2021/07/23	1	38.35	2	38.50	38.60	-1	3,458	-0.03%
2021/07/22	0.1	38.00	0	0.00	37.80	0.1	3,609	0.00%
2021/07/20	0	0.00	2	38.30	37.95	-2	4,609	-0.04%
2021/07/19	3	38.63	0	0.00	38.60	3	4,664	0.06%
2021/07/16	0	0.00	1	38.60	38.35	-1	4,899	-0.02%
2021/07/14	1	37.85	2	38.03	38.55	-1	5,139	-0.02%
2021/07/13	4	37.79	0	0.00	37.75	4	5,159	0.08%
2021/07/12	3	38.02	5	38.00	38.00	-2	5,161	-0.04%
2021/07/09	1	37.95	0	0.00	38.15	1	5,188	0.02%
2021/07/08	3.1	38.56	0	0.00	38.30	3.1	5,300	0.06%
2021/07/07	23	39.69	2	39.73	39.50	21	5,324	0.39%
2021/07/06	9	40.06	20	39.85	39.80	-11	5,464	-0.20%
2021/07/05	3	40.20	1	40.45	40.30	2	5,836	0.03%
2021/07/02	1	39.80	0	0.00	39.65	1	6,078	0.02%
2021/07/01	2	40.05	1	40.10	39.80	1	6,136	0.02%
2021/06/30	32	39.82	0	0.00	39.95	32	6,180	0.52%
2021/06/29	1	39.90	0	0.00	39.95	1	6,448	0.02%
2021/06/28	0	0.00	1	40.20	40.15	-1	6,499	-0.02%
2021/06/22	1	39.90	0	0.00	39.60	1	6,746	0.01%
2021/06/18	1	41.35	1	41.35	40.85	0	6,749	0.00%
2021/06/16	1	41.75	1	41.05	41.00	0	6,829	0.00%
2021/06/15	1	41.25	6	40.36	41.45	-5	6,814	-0.07%
2021/06/10	1	39.90	0	0.00	40.05	1	6,831	0.01%
2021/06/09	25	39.65	0	0.00	39.50	25	6,842	0.37%
2021/06/08	5	39.95	0	0.00	39.95	5	6,847	0.07%
2021/06/07	4	40.15	3	40.03	40.30	1	6,854	0.01%
2021/06/04	40	40.43	0	0.00	40.20	40	6,848	0.58%
2021/06/03	84	41.02	0	0.00	41.05	84	6,836	1.23%
2021/06/02	9	41.93	1	41.75	41.50	8	6,834	0.12%
2021/06/01	1	41.55	0	0.00	42.95	1	6,761	0.01%
2021/05/28	0	0.00	1	40.95	40.80	-1	6,678	-0.01%
2021/05/27	1	40.00	0	0.00	40.00	1	6,728	0.01%
2021/05/26	0	0.00	8	40.26	40.30	-8	6,754	-0.12%
2021/05/21	0	0.00	1	38.85	39.70	-1	7,218	-0.01%
2021/05/20	2.1	38.44	0	0.00	38.05	2.1	7,219	0.03%
2021/05/19	0.1	38.60	5	38.90	39.15	-4.9	7,246	-0.07%
2021/05/18	1	38.00	2.1	39.31	39.35	-1.1	7,226	-0.02%
2021/05/17	4	36.33	2	37.63	36.00	2	7,207	0.03%
2021/05/14	3	39.32	5	38.22	38.50	-2	7,172	-0.03%
2021/05/13	1	39.05	10	36.38	38.70	-9	7,120	-0.13%
2021/05/12	25	38.70	19	39.80	38.80	6	7,061	0.08%
2021/05/11	6	41.68	7	41.39	41.50	-1	6,932	-0.01%
2021/05/10	1	45.70	7	45.24	44.95	-6	6,810	-0.09%
2021/05/07	7	46.23	2	46.13	46.15	5	6,793	0.07%
2021/05/06	5	44.84	5	44.89	45.45	0	6,772	0.00%
2021/05/05	6	47.15	3	47.27	45.85	3	6,641	0.05%
2021/05/04	4	46.94	3	48.85	46.90	1	6,655	0.02%
2021/05/03	9	51.98	19	51.83	50.60	-10	6,480	-0.15%
2021/04/29	37	53.99	50	53.73	54.00	-13	6,268	-0.21%
2021/04/28	31	51.46	4	51.33	51.50	27	5,914	0.46%
2021/04/27	86	52.23	48	52.14	52.90	38	5,973	0.64%
2021/04/26	96	50.27	138	50.40	51.30	-42	5,286	-0.79%	大賣/
2021/04/23	10	47.05	2	46.70	46.70	8	5,025	0.16%
2021/04/22	5	47.49	8	48.47	47.40	-3	4,985	-0.06%
2021/04/21	12	47.70	15	48.09	48.10	-3	4,755	-0.06%
2021/04/20	12	45.14	3	44.95	45.15	9	4,552	0.20%
2021/04/19	1	44.60	4	44.89	45.00	-3	4,541	-0.07%
2021/04/16	2	45.28	1	45.40	45.45	1	4,530	0.02%
2021/04/15	0	0.00	1	45.20	45.65	-1	4,546	-0.02%
2021/04/14	6	44.40	20	44.50	44.60	-14	4,524	-0.31%
2021/04/13	6.3	46.61	5	46.49	45.70	1.3	4,463	0.03%
2021/04/12	6	47.57	9	47.44	47.85	-3	4,439	-0.07%
2021/04/09	36	47.76	17	47.53	47.00	19	4,321	0.44%
2021/04/08	24	45.65	65	46.65	47.95	-41	3,936	-1.04%
2021/04/07	1	42.10	0	0.00	43.60	1	3,677	0.03%
2021/04/06	3	42.87	2	42.85	42.60	1	3,617	0.03%
2021/04/01	20	43.92	25	44.62	43.00	-5	3,565	-0.14%
2021/03/31	8	41.91	4	42.09	42.60	4	3,299	0.12%
2021/03/30	22	42.41	8	42.29	41.90	14	3,258	0.43%
2021/03/29	4	41.53	4	41.56	41.50	0	3,283	0.00%
2021/03/26	0	40.85	2	40.75	40.95	-2	3,408	-0.06%
2021/03/25	2	40.80	8	41.04	40.65	-6	3,407	-0.18%
2021/03/22	1	40.80	4	41.10	40.85	-3	3,334	-0.09%
2021/03/19	4	40.85	0	0.00	40.75	4	3,311	0.12%
2021/03/18	1	40.80	4	40.53	40.25	-3	3,315	-0.09%
2021/03/17	3	40.35	1	40.10	40.15	2	3,410	0.06%
2021/03/16	1	40.05	3	40.10	40.00	-2	3,691	-0.05%
2021/03/15	3	39.72	21	39.70	39.60	-18	3,779	-0.48%
2021/03/12	6	39.37	4	39.58	39.60	2	3,782	0.05%
2021/03/11	1	39.15	68	39.10	39.20	-67	3,802	-1.76%
2021/03/09	2	38.70	1	38.80	38.85	1	3,828	0.03%
2021/03/08	2	38.90	1	38.95	39.10	1	3,831	0.03%
2021/03/05	21	38.46	0	0.00	38.50	21	3,848	0.55%
2021/03/03	51	39.05	0	0.00	39.15	51	3,868	1.32%
2021/03/02	14	39.67	0	0.00	39.20	14	3,861	0.36%
2021/02/25	2	41.20	5	40.35	40.25	-3	3,854	-0.08%
2021/02/24	6	41.91	29	41.79	40.65	-23	3,851	-0.60%
2021/02/23	10	40.43	15	42.70	43.50	-5	3,745	-0.13%
2021/02/19	20	39.58	5	39.37	39.40	15	3,735	0.40%
2021/02/18	2	38.55	10	38.45	38.45	-8	3,809	-0.21%
2021/02/17	0	0.00	1	37.90	38.35	-1	3,821	-0.03%
2021/02/05	3	38.13	1	38.00	38.05	2	3,832	0.05%
2021/02/04	0	0.00	5	38.00	37.95	-5	3,987	-0.13%
2021/02/03	0	0.00	1	38.20	37.95	-1	4,001	-0.02%
2021/02/02	0	0.00	1	38.00	38.00	-1	4,051	-0.02%
2021/01/28	2	39.08	1	40.10	39.05	1	4,029	0.02%
2021/01/26	4	39.55	11	39.98	39.40	-7	3,960	-0.18%
2021/01/25	3	38.95	5	39.15	39.30	-2	3,879	-0.05%
2021/01/22	12	39.77	4	39.94	39.85	8	3,840	0.21%
2021/01/21	2	39.98	24	39.75	39.95	-22	3,807	-0.58%
2021/01/20	15	40.00	9	39.96	39.00	6	3,713	0.16%
2021/01/19	18	38.49	3	38.75	39.00	15	3,502	0.43%
2021/01/18	0	0.00	3	37.80	38.10	-3	3,471	-0.09%
2021/01/15	1	37.80	1	37.95	37.60	0	3,453	0.00%
2021/01/14	5	38.00	1	38.25	38.25	4	3,435	0.12%
2021/01/13	5	37.80	0	0.00	37.65	5	3,430	0.15%
2021/01/12	1	38.20	9	38.22	37.60	-8	3,429	-0.23%
2021/01/11	0	0.00	2	38.05	38.05	-2	3,405	-0.06%
2021/01/08	2	38.60	12	38.53	38.65	-10	3,397	-0.29%
2021/01/07	11	39.16	6	39.31	39.35	5	3,387	0.15%
2021/01/06	6	39.22	9	39.12	39.10	-3	3,407	-0.09%
2021/01/05	4	39.35	8	39.60	39.95	-4	3,387	-0.12%
2021/01/04	12	38.55	0	0.00	38.45	12	3,346	0.36%
2020/12/31	1	39.00	3	38.90	38.90	-2	3,376	-0.06%
2020/12/30	0	0.00	2	39.18	38.90	-2	3,372	-0.06%
2020/12/29	10	38.90	2	39.05	38.85	8	3,380	0.24%
2020/12/28	0	0.00	1	39.60	39.40	-1	3,369	-0.03%
2020/12/25	0	0.00	6	39.00	39.10	-6	3,359	-0.18%
2020/12/24	0	0.00	3	39.10	38.85	-3	3,353	-0.09%
2020/12/23	4	38.63	7	38.50	39.05	-3	3,336	-0.09%
2020/12/22	34	39.10	16	40.11	37.60	18	3,260	0.55%
2020/12/21	1	38.65	4	39.29	39.60	-3	3,085	-0.10%
2020/12/18	1	38.95	0	0.00	38.90	1	3,096	0.03%
2020/12/16	1	39.45	0	0.00	39.45	1	3,197	0.03%
2020/12/15	9	39.44	0	0.00	39.00	9	3,211	0.28%
2020/12/14	8	40.43	4	40.66	40.20	4	3,235	0.12%
2020/12/11	33	40.52	8	40.41	39.70	25	3,239	0.77%
2020/12/10	30	41.17	74.1	40.90	41.50	-44.1	3,150	-1.40%
2020/12/09	0	0.00	4.3	39.44	40.25	-4.3	2,888	-0.15%
2020/12/08	0	0.00	1	38.35	37.95	-1	2,914	-0.03%
2020/12/07	0	0.00	3	38.33	38.25	-3	2,954	-0.10%
2020/12/04	0	0.00	3	38.90	38.85	-3	3,010	-0.10%
2020/12/03	2	38.90	0	0.00	38.55	2	3,028	0.07%
2020/12/01	4	38.90	0	0.00	38.80	4	3,166	0.13%
2020/11/30	0	0.00	2	39.20	39.50	-2	3,244	-0.06%
2020/11/27	6	39.02	1	39.00	38.75	5	3,330	0.15%
2020/11/26	1	38.55	2	38.70	38.60	-1	3,480	-0.03%
2020/11/25	0	0.00	6	38.51	38.50	-6	3,684	-0.16%
2020/11/24	8	38.81	5	38.40	38.45	3	3,766	0.08%
2020/11/23	8	39.13	12	39.05	38.80	-4	3,884	-0.10%
2020/11/20	15	39.16	4	39.09	39.45	11	4,026	0.27%
2020/11/19	15	38.29	8	39.03	39.55	7	4,407	0.16%
2020/11/18	7	37.46	2	37.15	38.00	5	4,841	0.10%
2020/11/17	32	36.31	2	36.20	36.10	30	5,086	0.59%
2020/11/16	0.3	37.80	0	0.00	37.65	0.3	5,514	0.00%
2020/11/13	7	37.66	1	37.85	38.00	6	5,769	0.10%
2020/11/12	25	38.55	19	38.64	38.20	6	5,849	0.10%
2020/11/11	1	37.10	0	0.00	37.25	1	5,701	0.02%
2020/11/10	24	37.66	0	0.00	37.20	24	5,700	0.42%
2020/11/06	0	0.00	1	37.00	36.65	-1	5,700	-0.02%
2020/11/05	1	36.75	2	36.35	37.00	-1	5,730	-0.02%
2020/11/03	2	36.10	1	35.75	35.90	1	5,783	0.02%
2020/11/02	1	35.45	1	36.05	35.30	0	5,817	0.00%
2020/10/30	1	36.40	1	36.45	36.05	0	5,884	0.00%
2020/10/26	2	36.63	0	0.00	36.60	2	6,274	0.03%
2020/10/23	1	37.20	1	37.10	36.95	0	6,297	0.00%
2020/10/21	1	37.25	2	37.00	36.70	-1	6,370	-0.02%
2020/10/20	2	36.53	0	0.00	36.70	2	6,393	0.03%
2020/10/15	2	37.78	0	0.00	36.70	2	6,454	0.03%
2020/10/14	2	37.80	0	0.00	37.75	2	6,469	0.03%
2020/10/13	1	38.00	1	37.30	38.00	0	6,484	0.00%
2020/10/12	1	36.50	0	0.00	36.45	1	6,496	0.02%
2020/10/08	4	37.16	0	0.00	37.00	4	6,540	0.06%
2020/10/07	1	36.45	0	0.00	36.60	1	6,534	0.02%
2020/10/06	3	36.83	7	37.18	36.65	-4	6,614	-0.06%
2020/10/05	0	0.00	1	37.00	37.00	-1	6,697	-0.01%
2020/09/30	7	36.73	0	0.00	37.00	7	6,836	0.10%
2020/09/29	0	0.00	4	36.05	36.15	-4	6,882	-0.06%
2020/09/25	8	36.61	4	35.81	35.05	4	6,999	0.06%
2020/09/24	0	0.00	41	36.57	36.50	-41	7,014	-0.58%
2020/09/23	9	38.01	5	38.00	37.45	4	7,053	0.06%
2020/09/22	1	37.40	0	0.00	38.25	1	7,063	0.01%
2020/09/21	8	38.16	2	39.25	37.95	6	7,059	0.08%
2020/09/18	1	38.75	2	39.10	38.75	-1	7,118	-0.01%
2020/09/17	6	38.48	0	0.00	38.55	6	7,215	0.08%
2020/09/16	3	39.15	0	0.00	39.00	3	7,713	0.04%
2020/09/15	6	39.70	65	39.63	39.45	-59	7,729	-0.76%
2020/09/14	20	39.64	58	40.11	39.85	-38	7,713	-0.49%
2020/09/11	21	40.43	19	39.73	39.30	2	7,851	0.03%
2020/09/10	67	40.79	12	40.85	40.45	55	7,835	0.70%
2020/09/09	9	40.03	1	40.20	40.00	8	8,010	0.10%
2020/09/07	6	40.98	1	40.70	40.00	5	8,563	0.06%
2020/09/04	49	40.65	2	41.53	41.60	47	9,341	0.50%
2020/09/03	2	42.40	62	42.85	41.65	-60	9,317	-0.64%
2020/09/02	2	42.10	0	0.00	43.00	2	9,204	0.02%
2020/09/01	21	42.43	29	43.21	42.45	-8	9,089	-0.09%
2020/08/31	13	43.35	14	43.08	43.90	-1	8,929	-0.01%
2020/08/28	12	41.70	8	42.34	41.00	4	8,733	0.05%
2020/08/27	73	42.81	5	43.11	42.80	68	8,647	0.79%
2020/08/26	14	43.07	70	42.40	43.50	-56	8,502	-0.66%
2020/08/25	144	42.59	39	42.42	43.10	105	8,357	1.26%	大買/鉅額交易
2020/08/24	91	41.57	108	42.04	42.95	-17	7,871	-0.22%	大賣/
2020/08/21	76	38.16	74	38.36	39.05	2	7,301	0.03%
2020/08/20	61	37.91	60	38.14	35.50	1	6,979	0.01%
2020/08/19	3	36.18	5	35.99	36.05	-2	6,532	-0.03%
2020/08/18	7	34.38	13	34.97	34.65	-6	6,278	-0.10%
2020/08/17	3	33.57	1	33.45	33.45	2	6,175	0.03%
2020/08/12	3	33.82	7	33.16	33.80	-4	6,205	-0.06%
2020/08/11	8	34.58	1	34.70	33.50	7	6,195	0.11%
2020/08/07	1	34.55	4	34.55	34.70	-3	6,292	-0.05%
2020/08/06	1	34.70	0	0.00	34.65	1	6,272	0.02%
2020/08/05	2	35.25	2	35.48	35.30	0	6,262	0.00%
2020/08/04	6	35.71	34	36.36	35.85	-28	6,249	-0.45%
2020/08/03	0	0.00	6	36.00	36.00	-6	6,015	-0.10%
2020/07/28	5	30.55	6	30.98	30.20	-1	6,121	-0.02%
2020/07/27	11	31.63	3	31.92	31.50	8	6,178	0.13%
2020/07/24	21	33.36	4	33.49	32.65	17	6,503	0.26%
2020/07/23	1	34.20	2	33.85	33.90	-1	6,700	-0.01%
2020/07/22	2	33.95	16	33.82	34.05	-14	6,698	-0.21%
2020/07/21	1	33.40	1	33.45	33.20	0	6,661	0.00%
2020/07/20	3	31.75	2	32.45	32.30	1	6,638	0.02%
2020/07/17	0	0.00	3	32.50	32.20	-3	6,611	-0.05%
2020/07/16	3	33.83	1	33.50	33.45	2	6,587	0.03%
2020/07/15	12	35.43	3.7	35.40	35.35	8.3	6,546	0.13%
2020/07/14	22	35.87	3	35.93	35.85	19	6,506	0.29%
2020/07/13	8	35.64	10	35.91	35.75	-2	6,478	-0.03%
2020/07/10	4	34.86	3	34.93	34.70	1	6,414	0.02%
2020/07/09	4	35.68	10	35.58	35.65	-6	6,335	-0.09%
2020/07/08	0	0.00	13	34.81	34.75	-13	6,228	-0.21%
2020/07/06	0	0.00	57	34.80	34.90	-57	6,274	-0.91%
2020/07/03	2	34.55	3.1	34.65	34.50	-1.1	6,281	-0.02%
2020/07/02	1	34.20	0	0.00	34.15	1	6,238	0.02%
2020/07/01	7	34.10	13	34.02	33.75	-6	6,197	-0.10%
2020/06/30	1	34.10	1	33.75	33.95	0	6,164	0.00%
2020/06/29	14	34.21	6	33.88	33.75	8	6,150	0.13%
2020/06/24	22	33.55	20	33.73	33.60	2	6,046	0.03%
2020/06/23	93	34.90	31	35.12	34.50	62	5,946	1.04%
2020/06/22	13	33.70	5	33.70	33.70	8	5,400	0.15%
2020/06/19	0	0.00	3	30.65	30.65	-3	5,376	-0.06%
2020/06/18	13	27.05	14	27.35	27.90	-1	5,373	-0.02%
2020/06/17	3	26.00	2	26.10	26.25	1	5,211	0.02%
2020/06/16	13.1	25.28	32	25.65	25.60	-18.9	5,102	-0.37%
2020/06/15	57	24.58	68	24.40	24.00	-11	4,913	-0.22%
2020/06/12	47	26.48	8	26.35	26.30	39	4,498	0.87%
2020/06/11	43	27.05	38.5	26.08	27.30	4.5	4,282	0.11%
2020/06/10	2	26.05	0	0.00	26.05	2	3,449	0.06%
2020/06/09	2	28.90	0	0.00	28.90	2	3,458	0.06%
2020/06/05	4	35.79	1	35.75	35.65	3	3,510	0.09%
2020/06/03	1	35.85	1	35.45	35.65	0	3,550	0.00%
2020/06/01	2	36.00	1	36.15	35.85	1	3,489	0.03%
2020/05/29	0	0.00	12	34.63	36.80	-12	3,433	-0.35%
2020/05/28	1	35.05	1	35.25	34.50	0	3,414	0.00%
2020/05/26	0	0.00	1	35.45	35.45	-1	3,419	-0.03%
2020/05/25	5	33.90	6	34.33	34.65	-1	3,318	-0.03%
2020/05/22	2	34.25	0	0.00	34.15	2	3,306	0.06%
2020/05/21	0	0.00	5	34.59	34.95	-5	3,311	-0.15%
2020/05/20	0	0.00	1	34.10	34.30	-1	3,294	-0.03%
2020/05/19	7	33.93	0	0.00	34.00	7	3,292	0.21%
2020/05/18	6	34.00	11	33.98	33.85	-5	3,268	-0.15%
2020/05/15	14	34.78	4	36.25	34.70	10	3,301	0.30%
2020/05/14	15	36.38	18	36.36	35.10	-3	3,294	-0.09%
2020/05/13	6	34.57	10	34.70	34.75	-4	3,204	-0.12%
2020/05/12	2	34.75	6	34.93	34.85	-4	3,219	-0.12%
2020/05/11	18	34.92	7	34.54	34.50	11	3,219	0.34%
2020/05/08	1	35.70	2	35.43	35.35	-1	3,171	-0.03%
2020/05/07	1	35.60	0	0.00	35.60	1	3,152	0.03%
2020/05/06	6	36.81	27	36.15	35.40	-21	3,159	-0.66%
2020/05/05	2	35.60	2	35.23	36.10	0	3,052	0.00%
2020/05/04	5	35.10	2	35.65	35.55	3	3,019	0.10%
2020/04/30	3	35.43	3	35.35	35.35	0	2,980	0.00%
2020/04/29	20	37.01	13	36.94	36.20	7	2,924	0.24%
2020/04/28	28	34.00	20	34.27	35.00	8	2,631	0.30%
2020/04/27	1	31.85	2	31.88	31.85	-1	2,476	-0.04%
2020/04/23	2	31.65	0	0.00	31.60	2	2,544	0.08%
2020/04/22	2	31.63	0	0.00	31.85	2	2,628	0.08%
2020/04/21	1	31.50	3	32.18	30.90	-2	2,898	-0.07%
2020/04/20	2	32.05	0	0.00	32.15	2	2,956	0.07%
2020/04/17	17	32.57	22	31.94	31.80	-5	3,058	-0.16%
2020/04/16	5	32.50	3	32.07	32.45	2	3,128	0.06%
2020/04/15	0	0.00	1	31.80	31.80	-1	3,308	-0.03%
2020/04/14	1	31.70	2	31.55	31.70	-1	3,747	-0.03%
2020/04/13	14	31.93	0	0.00	31.70	14	3,740	0.37%
2020/04/10	0	0.00	24	30.91	31.45	-24	3,713	-0.65%
2020/04/09	43	31.56	14	30.84	30.80	29	3,728	0.78%
2020/04/08	4	30.55	9	30.25	30.30	-5	3,630	-0.14%
2020/04/07	8	28.55	0	0.00	28.75	8	3,574	0.22%
2020/04/06	2	27.00	0	0.00	28.00	2	3,616	0.06%
2020/04/01	2	27.20	0	0.00	27.35	2	3,818	0.05%
2020/03/31	0	0.00	10	26.95	27.00	-10	3,816	-0.26%
2020/03/30	10	26.10	0	0.00	26.80	10	3,795	0.26%
2020/03/27	1	25.50	0	0.00	25.60	1	3,776	0.03%
2020/03/26	1	25.70	0	0.00	25.50	1	3,773	0.03%
2020/03/25	3	26.13	6	26.09	25.20	-3	3,773	-0.08%
2020/03/24	0	0.00	18	24.95	24.80	-18	3,748	-0.48%
2020/03/23	0	0.00	2	23.00	23.75	-2	3,741	-0.05%
2020/03/19	0	0.00	8	21.65	21.20	-8	3,730	-0.21%
2020/03/18	0	0.00	26.4	23.49	23.45	-26.4	3,724	-0.71%
2020/03/16	0	0.00	4	24.63	23.90	-4	3,760	-0.11%
2020/03/13	2	24.35	15	24.44	25.20	-13	3,744	-0.35%
2020/03/12	0	0.00	18	27.11	26.95	-18	3,699	-0.49%
2020/03/11	0	0.00	24	30.29	29.60	-24	3,667	-0.65%
2020/03/10	3	29.20	5	28.55	29.70	-2	3,673	-0.05%
2020/03/09	0	0.00	12	30.58	30.00	-12	3,644	-0.33%
2020/03/06	0	0.00	17	31.59	31.55	-17	3,634	-0.47%
2020/03/05	12	32.10	8	31.91	31.80	4	3,723	0.11%
2020/03/04	0	0.00	1	31.10	31.20	-1	3,785	-0.03%
2020/03/03	1	31.65	0	0.00	31.50	1	3,863	0.03%
2020/03/02	2	30.85	2	30.40	30.80	0	3,909	0.00%
2020/02/27	4	31.56	3	31.65	31.20	1	3,990	0.03%
2020/02/26	0	0.00	2	32.65	32.50	-2	3,992	-0.05%
2020/02/25	0	0.00	1	32.75	32.60	-1	4,004	-0.02%
2020/02/24	1	33.10	42	33.31	33.05	-41	3,996	-1.03%
2020/02/20	0	0.00	30	33.30	33.20	-30	3,980	-0.75%
2020/02/19	45	33.43	0	0.00	33.10	45	3,974	1.13%
2020/02/18	3	34.45	35	34.36	33.30	-32	3,980	-0.80%
2020/02/17	25	33.32	0	0.00	33.70	25	3,981	0.63%
2020/02/13	1	32.85	3	32.95	32.35	-2	4,016	-0.05%
2020/02/11	1	32.25	3	32.13	31.90	-2	4,068	-0.05%
2020/02/10	41	31.97	1	31.60	31.50	40	4,063	0.98%
2020/02/05	0	0.00	4	32.85	32.60	-4	4,111	-0.10%
2020/02/04	4	32.61	25	32.65	32.60	-21	4,123	-0.51%
2020/02/03	26	31.89	0	0.00	32.65	26	4,226	0.62%
2020/01/31	2	32.08	1	33.25	33.25	1	4,260	0.02%
2020/01/30	21	31.93	18.1	31.33	31.25	2.9	4,379	0.07%
2020/01/20	0.1	34.90	19	34.57	34.70	-18.9	4,417	-0.43%
2020/01/17	6	35.81	4	35.46	35.00	2	4,515	0.04%
2020/01/16	2	35.35	11	35.40	35.60	-9	4,855	-0.19%
2020/01/15	7	35.09	30	34.99	34.70	-23	5,171	-0.44%
2020/01/14	21	32.82	10	32.91	33.40	11	5,076	0.22%
2020/01/13	15	31.83	39	32.10	32.20	-24	5,014	-0.48%
2020/01/10	15	30.44	1	30.45	30.50	14	4,919	0.28%
2020/01/09	26	30.43	16	30.48	30.45	10	4,821	0.21%
2020/01/08	113	30.25	17	30.86	30.00	96	4,622	2.08%	大買/
2020/01/07	6	32.95	0	0.00	32.95	6	4,187	0.14%
2020/01/06	3	36.60	0	0.00	36.60	3	4,176	0.07%
2020/01/03	19	40.75	11	40.79	40.65	8	4,180	0.19%
2020/01/02	1	41.65	15	42.00	41.75	-14	4,145	-0.34%
2019/12/31	2	41.85	0	0.00	41.55	2	4,125	0.05%
2019/12/30	41	42.17	4	42.43	42.20	37	4,130	0.90%
2019/12/27	12	42.27	26	42.59	42.65	-14	4,072	-0.34%
2019/12/26	1	39.90	0	0.00	40.00	1	3,882	0.03%
2019/12/25	16	40.19	0	0.00	40.00	16	3,891	0.41%
2019/12/24	2	40.58	11	40.70	40.50	-9	3,938	-0.23%
2019/12/23	1	40.85	6	40.84	40.95	-5	3,939	-0.13%
2019/12/20	3	40.40	17	40.52	40.15	-14	3,941	-0.36%
2019/12/19	11	40.06	13	40.49	40.00	-2	3,944	-0.05%
2019/12/18	2	39.95	6	39.85	39.90	-4	3,977	-0.10%
2019/12/17	10	40.00	13	40.38	39.95	-3	3,994	-0.08%
2019/12/16	0	0.00	6	40.28	40.15	-6	4,028	-0.15%
2019/12/13	14	40.06	1	40.20	39.70	13	4,096	0.32%
2019/12/12	15	40.87	1	41.75	40.65	14	4,091	0.34%
2019/12/11	2	41.90	4	41.63	41.55	-2	4,140	-0.05%
2019/12/10	3	40.87	0	0.00	40.90	3	4,127	0.07%
2019/12/09	1	40.95	3	41.57	41.00	-2	4,242	-0.05%
2019/12/05	10	41.20	5	41.06	40.75	5	4,350	0.11%
2019/12/04	1	40.20	42	40.35	40.60	-41	4,459	-0.92%
2019/12/03	4	40.13	15	40.47	40.05	-11	4,836	-0.23%
2019/12/02	26	40.57	15	40.77	40.55	11	4,846	0.23%
2019/11/29	2	41.15	0	0.00	41.30	2	4,825	0.04%
2019/11/28	2	41.28	1	41.30	41.15	1	4,805	0.02%
2019/11/27	7	39.79	2	40.60	40.40	5	4,805	0.10%
2019/11/26	0	0.00	20	40.02	40.40	-20	4,781	-0.42%
2019/11/25	15	39.10	34	39.16	39.30	-19	4,726	-0.40%
2019/11/22	2	38.63	13	38.30	38.45	-11	4,748	-0.23%
2019/11/21	8	37.93	0	0.00	38.00	8	4,772	0.17%
2019/11/20	5	38.10	12	38.45	38.10	-7	4,817	-0.15%
2019/11/19	21	38.62	0	0.00	38.35	21	4,941	0.42%
2019/11/18	6	38.46	0	0.00	38.55	6	5,047	0.12%
2019/11/15	4	38.79	14	38.48	38.50	-10	5,139	-0.19%
2019/11/14	6	39.07	6	39.48	39.00	0	5,153	0.00%
2019/11/13	1	39.30	4	39.56	39.50	-3	5,170	-0.06%
2019/11/12	2	39.00	0	0.00	38.95	2	5,152	0.04%
2019/11/11	11	38.50	11	38.46	38.45	0	5,165	0.00%
2019/11/07	1	36.65	1	36.90	37.00	0	5,154	0.00%
2019/11/06	1	36.45	3	36.80	36.60	-2	5,201	-0.04%
2019/11/05	14	36.92	18	37.10	36.70	-4	5,262	-0.08%
2019/11/04	35	37.68	20	37.35	37.45	15	5,350	0.28%
2019/11/01	25	37.62	21	37.49	37.50	4	5,445	0.07%
2019/10/31	20	37.05	69	37.64	37.80	-49	5,524	-0.89%
2019/10/30	16	36.37	26	36.54	36.30	-10	5,454	-0.18%
2019/10/29	28	38.04	165	36.31	36.80	-137	5,455	-2.51%	大賣/鉅額交易
2019/10/28	7	38.89	2	38.80	39.00	5	5,473	0.09%
2019/10/25	32	40.08	1	40.40	39.65	31	5,471	0.57%
2019/10/24	39	40.25	49	40.17	41.05	-10	5,478	-0.18%
2019/10/23	63	42.50	37	44.04	41.40	26	5,367	0.48%
2019/10/22	19	44.98	47	45.02	46.00	-28	5,026	-0.56%
2019/10/21	30	43.45	12	43.71	43.85	18	4,938	0.36%
2019/10/18	0	0.00	2	42.93	43.00	-2	5,052	-0.04%
2019/10/17	15	42.49	0	0.00	42.50	15	5,112	0.29%
2019/10/16	2	42.38	11	42.94	42.35	-9	5,257	-0.17%
2019/10/15	1	42.90	2	43.00	42.95	-1	5,417	-0.02%
2019/10/14	1	42.60	16	42.95	42.40	-15	5,622	-0.27%
2019/10/09	29	42.39	1	42.25	42.25	28	6,022	0.46%
2019/10/08	0	0.00	1	43.35	43.15	-1	6,202	-0.02%
2019/10/07	7	43.10	11	43.50	43.10	-4	6,422	-0.06%
2019/10/04	14	43.29	13	43.22	43.05	1	6,461	0.02%
2019/10/03	1	43.70	0	0.00	43.65	1	6,491	0.02%
2019/10/02	21	43.27	3	43.08	43.75	18	6,527	0.28%
2019/10/01	6	42.50	17	42.59	42.45	-11	6,582	-0.17%
2019/09/27	25	42.27	12	42.23	42.00	13	6,642	0.20%
2019/09/26	0	0.00	4	43.90	43.35	-4	6,647	-0.06%
2019/09/25	6	43.48	0	0.00	43.50	6	6,703	0.09%
2019/09/24	3	44.15	1	44.50	44.15	2	6,830	0.03%
2019/09/23	1	44.25	6	44.38	44.25	-5	6,855	-0.07%
2019/09/20	14	43.25	24	43.43	43.70	-10	6,881	-0.15%
2019/09/19	18	43.87	17	43.70	43.60	1	6,915	0.01%
2019/09/18	21	44.13	1	43.50	43.55	20	7,006	0.29%
2019/09/17	15	44.95	3	45.02	44.90	12	7,016	0.17%
2019/09/16	1	45.50	17	45.68	45.45	-16	7,356	-0.22%
2019/09/12	3	45.13	9.2	45.24	45.20	-6.2	7,546	-0.08%
2019/09/11	41	44.69	17	45.06	44.45	24	7,626	0.31%
2019/09/10	16	46.58	12	46.72	46.55	4	7,663	0.05%
2019/09/09	8	46.95	1.7	47.25	47.45	6.3	7,696	0.08%
2019/09/06	7	46.59	0	0.00	46.40	7	7,652	0.09%
2019/09/05	32	47.41	42	47.57	46.90	-10	7,579	-0.13%
2019/09/04	1	44.35	18	44.93	44.65	-17	7,246	-0.23%
2019/09/03	20	44.70	21	45.24	44.15	-1	7,304	-0.01%
2019/09/02	7	43.62	1	44.70	44.65	6	7,324	0.08%
2019/08/30	40	44.55	22	44.64	43.85	18	7,329	0.25%
2019/08/29	9	43.91	2	43.85	43.95	7	7,358	0.10%
2019/08/28	10	43.95	1	44.00	43.55	9	7,402	0.12%
2019/08/27	0	0.00	1	44.15	43.95	-1	7,480	-0.01%
2019/08/26	3	43.10	9	42.79	42.85	-6	7,664	-0.08%
2019/08/23	57	44.02	4	44.25	44.10	53	7,698	0.69%
2019/08/22	52	44.61	19	44.15	43.65	33	7,756	0.43%
2019/08/21	7	44.45	19	44.74	44.70	-12	7,866	-0.15%
2019/08/20	8.7	44.03	8	43.99	44.00	0.7	7,865	0.01%
2019/08/19	2	43.03	2	43.00	42.95	0	7,868	0.00%
2019/08/16	15	42.57	0	0.00	42.40	15	7,938	0.19%
2019/08/15	2	41.30	0	0.00	41.55	2	7,967	0.03%
2019/08/14	15	42.65	4	42.35	41.60	11	8,171	0.13%
2019/08/13	1	41.65	2	41.63	41.60	-1	8,439	-0.01%
2019/08/12	7	42.56	2	42.55	42.45	5	8,650	0.06%
2019/08/08	3	42.10	8	41.96	42.10	-5	8,804	-0.06%
2019/08/07	11	41.09	37	41.09	40.80	-26	9,146	-0.28%
2019/08/06	43	39.66	12	39.79	40.25	31	9,373	0.33%
2019/08/05	22	41.58	4	41.53	40.75	18	9,511	0.19%
2019/08/02	12	43.49	11	44.03	42.80	1	9,501	0.01%
2019/08/01	1	45.40	13	45.55	45.50	-12	9,520	-0.13%
2019/07/31	9	46.05	0	0.00	46.40	9	9,604	0.09%
2019/07/30	13	46.27	10	45.69	45.90	3	9,658	0.03%
2019/07/29	6	48.61	5	48.38	48.60	1	9,590	0.01%
2019/07/26	5	48.62	17	48.98	49.15	-12	9,597	-0.13%
2019/07/25	12	48.49	60	48.04	48.70	-48	9,792	-0.49%
2019/07/24	36	47.26	8	47.30	47.10	28	9,714	0.29%
2019/07/23	1	47.05	2	47.22	46.65	-1	9,926	-0.01%
2019/07/22	6	47.34	9	47.43	47.95	-3	9,989	-0.03%
2019/07/19	6	46.63	3	46.65	46.00	3	9,961	0.03%
2019/07/18	32	47.27	25	46.61	46.10	7	10,043	0.07%
2019/07/17	21	48.69	10	48.48	48.45	11	10,097	0.11%
2019/07/16	26	49.21	7	48.75	48.40	19	10,083	0.19%
2019/07/15	57	48.46	74	48.97	50.30	-17	10,169	-0.17%
2019/07/12	42	45.72	33	45.72	45.80	9	10,249	0.09%
2019/07/11	51	45.10	59	45.14	45.15	-8	10,490	-0.08%
2019/07/10	22	43.05	2	43.15	43.35	20	10,518	0.19%
2019/07/09	2	43.75	0	0.00	42.95	2	10,867	0.02%
2019/07/08	2	44.00	0	0.00	44.15	2	11,239	0.02%
2019/07/05	8	44.86	7	45.07	44.70	1	11,626	0.01%
2019/07/04	7	44.60	3	44.95	44.40	4	11,689	0.03%
2019/07/03	8	44.53	8	44.79	44.35	0	11,692	0.00%
2019/07/02	11	44.42	13	44.62	44.50	-2	11,736	-0.02%
2019/07/01	13	45.08	21	45.11	44.85	-8	11,777	-0.07%
2019/06/28	0	0.00	4	44.05	44.05	-4	11,683	-0.03%
2019/06/27	20	43.94	9	44.11	43.80	11	11,795	0.09%
2019/06/26	13	43.12	1	43.40	43.80	12	12,025	0.10%
2019/06/25	44	44.31	6	44.20	43.60	38	12,042	0.32%
2019/06/24	6	43.73	1	43.55	43.85	5	11,977	0.04%
2019/06/21	50	45.73	48	45.03	44.20	2	11,959	0.02%
2019/06/20	18	42.91	59	43.51	44.70	-41	11,764	-0.35%
2019/06/19	39	40.72	4	41.08	41.20	35	11,551	0.30%
2019/06/18	3	39.15	2	38.90	39.45	1	11,472	0.01%
2019/06/17	3	40.88	2	40.55	40.45	1	11,408	0.01%
2019/06/14	0	0.00	1	41.70	41.70	-1	11,385	-0.01%
2019/06/13	11	42.54	47	42.60	42.50	-36	11,401	-0.32%
2019/06/12	30	42.73	11	42.94	42.50	19	11,506	0.17%
2019/06/11	33	42.31	12	42.68	42.20	21	11,842	0.18%
2019/06/10	33	43.28	128	42.77	43.50	-95	11,953	-0.79%	大賣/
2019/06/06	63	41.34	15	42.34	41.35	48	12,041	0.40%
2019/06/05	56	43.15	31	43.60	42.40	25	12,111	0.21%
2019/06/04	20	42.68	21	43.10	42.40	-1	12,182	-0.01%
2019/06/03	29	43.34	53	42.96	43.50	-24	12,301	-0.20%
2019/05/31	28	42.84	45	42.88	42.80	-17	12,515	-0.14%
2019/05/30	4	40.34	6	40.78	40.85	-2	12,530	-0.02%
2019/05/29	13	40.08	11	40.06	40.10	2	12,587	0.02%
2019/05/28	56	41.37	50	41.32	41.15	6	12,585	0.05%
2019/05/27	13	39.65	11	39.80	39.80	2	12,481	0.02%
2019/05/24	3	41.33	12	41.44	40.60	-9	12,513	-0.07%
2019/05/23	23	40.66	19	40.64	41.05	4	12,541	0.03%
2019/05/22	27	42.26	214	42.03	41.95	-187	12,597	-1.48%	大賣/鉅額交易
2019/05/21	39	41.92	59	42.72	43.20	-20	12,584	-0.16%
2019/05/20	31	41.97	17	42.69	41.25	14	12,428	0.11%
2019/05/17	18	45.09	15	45.39	44.00	3	12,155	0.02%
2019/05/16	40	50.80	57	50.16	47.60	-17	11,976	-0.14%
2019/05/15	104	50.57	90	50.59	49.85	14	11,898	0.12%	大買/
2019/05/14	55	51.20	37	51.35	52.40	18	11,712	0.15%
2019/05/13	42	48.33	40	49.19	49.05	2	11,985	0.02%
2019/05/10	1	52.30	17	52.49	51.40	-16	11,760	-0.14%
2019/05/09	3	52.77	7	52.64	52.40	-4	11,801	-0.03%
2019/05/08	2	53.95	1	54.70	53.90	1	11,664	0.01%
2019/05/07	6	54.72	7	54.69	54.30	-1	11,520	-0.01%
2019/05/06	6	53.17	3	52.57	52.20	3	11,380	0.03%
2019/05/03	12	55.05	12	55.33	54.70	0	11,257	0.00%
2019/05/02	27	56.50	59	57.02	55.70	-32	11,136	-0.29%
2019/04/30	52	54.80	16.3	54.30	56.80	35.7	10,804	0.33%
2019/04/29	13	54.51	14	52.77	52.00	-1	10,578	-0.01%
2019/04/26	7	52.49	2	53.10	54.00	5	10,292	0.05%
2019/04/24	5	55.26	6	55.00	55.50	-1	10,022	-0.01%
2019/04/23	13	55.57	7	56.26	54.00	6	9,892	0.06%
2019/04/22	49	56.67	5	57.36	57.70	44	9,728	0.45%
2019/04/19	23	58.33	79	58.21	58.00	-56	9,591	-0.58%
2019/04/18	121	55.86	154	56.38	56.10	-33	9,266	-0.36%	大買/大賣/
2019/04/17	192	54.03	197	57.32	52.70	-5	8,770	-0.06%	大買/大賣/
2019/04/16	21	52.54	69	53.08	54.10	-48	8,323	-0.58%
2019/04/15	17	50.66	19	51.15	51.50	-2	8,062	-0.02%
2019/04/12	88	48.27	22	48.47	48.15	66	7,662	0.86%
2019/04/11	12	45.94	170	46.61	47.90	-158	7,218	-2.19%	大賣/鉅額交易
2019/04/10	26	43.08	22	43.52	43.55	4	6,772	0.06%
2019/04/09	1	42.50	1	43.20	41.65	0	6,609	0.00%
2019/04/08	21	43.26	4	43.65	42.60	17	6,517	0.26%
2019/04/03	12	42.78	7	42.00	42.65	5	6,400	0.08%
2019/04/02	19	41.79	0	0.00	41.30	19	6,276	0.30%
2019/04/01	21	41.38	19	41.43	41.30	2	6,208	0.03%
2019/03/29	60	41.12	49	41.54	41.55	11	6,042	0.18%
2019/03/28	3	38.50	3	38.60	38.20	0	5,735	0.00%
2019/03/27	20	39.45	4	39.30	39.30	16	5,656	0.28%
2019/03/26	21	40.02	5	40.00	39.80	16	5,579	0.29%
2019/03/25	14	40.12	20	39.93	39.15	-6	5,495	-0.11%
2019/03/22	36	42.32	38	42.78	42.05	-2	5,309	-0.04%
2019/03/21	0	0.00	7	42.63	42.80	-7	5,244	-0.13%
2019/03/20	3	42.12	13	42.30	42.85	-10	5,184	-0.19%
2019/03/19	9	42.04	6	41.93	41.40	3	5,081	0.06%
2019/03/18	3	41.88	2	41.38	41.35	1	5,023	0.02%
2019/03/15	29	42.00	9	41.94	42.25	20	4,934	0.41%
2019/03/14	100	42.66	37	44.15	42.40	63	4,768	1.32%
2019/03/13	1	46.95	16	47.33	47.00	-15	4,369	-0.34%
2019/03/12	15	46.83	7	47.26	47.70	8	4,164	0.19%
2019/03/11	5	45.03	24	45.31	45.30	-19	3,984	-0.48%
2019/03/08	24	45.60	14	45.39	45.55	10	3,863	0.26%
2019/03/07	16	43.98	12	44.69	45.30	4	3,677	0.11%
2019/03/06	29	44.87	80	45.04	44.25	-51	3,482	-1.46%
2019/03/05	65	43.73	25	44.04	43.10	40	3,144	1.27%
2019/03/04	53.3	47.86	27	47.98	47.00	26.3	2,885	0.91%
2019/02/27	28	46.60	36.1	46.48	46.80	-8.1	2,746	-0.29%
2019/02/26	22	43.66	24	44.94	45.00	-2	2,631	-0.08%
2019/02/25	34	45.43	40	45.56	46.00	-6	2,486	-0.24%
2019/02/22	36	43.22	40	42.93	43.35	-4	2,327	-0.17%
2019/02/21	34.1	40.12	64	40.23	43.35	-30	2,188	-1.37%
2019/02/20	29	38.97	0	0.00	39.45	29	2,014	1.44%
2019/02/19	26	38.35	30.5	38.13	38.10	-4.5	1,915	-0.23%
2019/02/18	8	37.20	1	37.70	37.70	7	1,826	0.38%
2019/02/15	12	37.66	2	37.25	37.25	10	1,766	0.57%
2019/02/14	7	37.52	17	37.18	38.00	-10	1,693	-0.59%
2019/02/13	25	36.50	18	37.04	37.00	7	1,549	0.45%
2019/02/12	48	36.07	56	36.00	36.55	-8	1,324	-0.60%
2019/02/11	10	33.45	7	33.45	33.45	3	730	0.41%
2019/01/30	0	0.00	16	29.79	30.45	-16	665	-2.41%
2019/01/29	0	0.00	10	27.55	27.70	-10	500	-2.00%
2019/01/28	7	27.13	3	27.25	27.10	4	487	0.82%
2019/01/24	3	27.05	0	0.00	27.20	3	478	0.63%
2019/01/23	1	26.55	0	0.00	26.45	1	458	0.22%
2019/01/21	1	26.60	0	0.00	26.65	1	449	0.22%
2019/01/18	2	27.10	1	27.00	27.00	1	447	0.22%
2019/01/17	8	27.30	6	26.78	26.80	2	443	0.45%
2019/01/16	1	26.90	0	0.00	27.00	1	428	0.23%
2019/01/15	3	27.47	12	27.51	27.00	-9	413	-2.18%
2019/01/14	0	0.00	18	26.70	27.15	-18	374	-4.80%
2019/01/11	0	0.00	6	26.18	25.95	-6	325	-1.84%
2019/01/10	0	0.00	4	24.80	24.80	-4	290	-1.38%
2019/01/08	0	0.00	1	24.60	24.60	-1	289	-0.35%
2019/01/07	1	24.30	0	0.00	24.65	1	288	0.35%
2019/01/04	0	0.00	1	23.75	23.75	-1	286	-0.35%
2018/12/24	0	0.00	4	23.80	23.75	-4	330	-1.21%
2018/12/20	4	23.00	0	0.00	23.30	4	335	1.19%
2018/12/03	0	0.00	4	23.95	24.10	-4	350	-1.14%
2018/11/30	0	0.00	3	23.60	23.55	-3	339	-0.88%
2018/11/28	0	0.00	1	23.30	23.50	-1	339	-0.29%
2018/11/27	0	0.00	5	23.05	23.10	-5	338	-1.48%
2018/11/15	0	0.00	1	23.20	23.35	-1	343	-0.29%
2018/11/14	1	23.40	0	0.00	23.50	1	342	0.29%
2018/11/08	1	22.30	1	22.25	22.00	0	351	0.00%
2018/11/02	0	0.00	4	21.75	21.60	-4	378	-1.06%
2018/10/25	1	20.65	2	20.68	20.45	-1	426	-0.23%
2018/10/23	5	21.28	4	21.70	21.10	1	424	0.24%
2018/10/22	0	0.00	1	21.15	21.30	-1	424	-0.24%
2018/10/18	1	21.10	0	0.00	21.10	1	448	0.22%
2018/10/17	2	21.30	1	21.10	21.10	1	451	0.22%
2018/10/16	1	21.00	1	21.00	20.90	0	454	0.00%
2018/10/11	7	20.56	20	20.45	20.40	-13	455	-2.85%
2018/10/08	0	0.00	2	22.98	22.85	-2	425	-0.47%
2018/10/05	4	23.05	0	0.00	22.95	4	428	0.93%
2018/09/20	0	0.00	2	24.23	24.25	-2	479	-0.42%
2018/09/18	0	0.00	1	24.40	24.10	-1	491	-0.20%
2018/09/17	1	24.20	1	24.20	24.10	0	499	0.00%
2018/09/14	2	24.15	0	0.00	24.45	2	505	0.40%
2018/09/13	2	23.90	1	23.85	23.85	1	508	0.20%
2018/09/12	4	23.45	0	0.00	23.55	4	512	0.78%
2018/09/10	4	24.05	0	0.00	23.60	4	531	0.75%
2018/09/07	4	25.05	1	24.75	24.85	3	534	0.56%
2018/09/06	4	25.65	0	0.00	25.65	4	555	0.72%
2018/09/04	3	26.25	2	26.00	26.00	1	678	0.15%
2018/09/03	1	26.00	1	25.75	25.75	0	704	0.00%
2018/08/31	1	26.10	1	25.90	25.90	0	727	0.00%
2018/08/30	0	0.00	15	25.50	25.75	-15	768	-1.95%
2018/08/28	1	25.45	5	25.45	25.60	-4	1,003	-0.40%
2018/08/16	4	25.05	2	25.20	25.25	2	1,138	0.18%
2018/08/15	2	25.50	4	25.50	25.45	-2	1,141	-0.18%
2018/08/14	0	0.00	1	25.70	25.85	-1	1,140	-0.09%
2018/08/13	6	26.03	1	26.75	25.75	5	1,139	0.44%
2018/08/07	0	0.00	4	27.50	27.35	-4	1,132	-0.35%
2018/08/02	11	26.68	1	26.80	26.50	10	1,137	0.88%
2018/07/30	4	26.20	0	0.00	26.05	4	1,138	0.35%
2018/07/27	1	26.25	1	26.25	26.25	0	1,136	0.00%
2018/07/26	5	26.20	0	0.00	26.25	5	1,136	0.44%
2018/07/19	4	27.25	0	0.00	27.10	4	1,128	0.35%
2018/07/17	0	0.00	1	27.20	27.20	-1	1,141	-0.09%
2018/07/16	5	27.20	0	0.00	27.20	5	1,153	0.43%
2018/07/13	0	0.00	1	27.30	27.35	-1	1,156	-0.09%
2018/06/27	1	28.80	1	28.70	28.35	0	1,398	0.00%
2018/06/25	2	28.75	0	0.00	29.05	2	1,485	0.13%
2018/06/22	4	28.50	0	0.00	28.55	4	1,500	0.27%
2018/06/20	2	28.85	0	0.00	28.75	2	1,558	0.13%
2018/06/19	4	29.70	2	29.55	29.40	2	1,557	0.13%
2018/06/15	9	30.37	0	0.00	30.00	9	1,566	0.57%
2018/06/14	1	30.60	0	0.00	30.60	1	1,566	0.06%
2018/06/13	5	32.02	5	32.04	31.05	0	1,555	0.00%
2018/06/12	1	30.85	3	30.67	30.75	-2	1,481	-0.13%
2018/06/11	0	0.00	3	30.33	30.40	-3	1,486	-0.20%
2018/06/08	2	31.45	1	31.50	31.20	1	1,481	0.07%
2018/06/07	4	31.75	7	31.78	31.65	-3	1,478	-0.20%
2018/06/06	18	31.57	24	31.53	32.20	-6	1,449	-0.41%
2018/06/05	16	30.39	19	29.79	30.70	-3	1,328	-0.23%
2018/05/31	0	0.00	2	27.98	28.10	-2	1,223	-0.16%
2018/05/30	1	27.95	0	0.00	28.05	1	1,222	0.08%
2018/05/28	3	28.35	2	28.65	28.90	1	1,200	0.08%
2018/05/22	1	27.45	0	0.00	27.45	1	1,181	0.08%
2018/05/21	2	27.25	0	0.00	27.25	2	1,190	0.17%
2018/05/18	2	27.25	0	0.00	27.20	2	1,203	0.17%
2018/05/17	1	27.75	0	0.00	27.70	1	1,216	0.08%
2018/05/14	2	27.68	3	27.92	28.10	-1	1,304	-0.08%
2018/05/11	1	27.60	0	0.00	27.20	1	1,296	0.08%
2018/05/10	1	28.25	1	28.00	27.85	0	1,288	0.00%
2018/05/07	1	28.25	2	28.03	28.05	-1	1,310	-0.08%
2018/05/03	0	0.00	7	26.89	26.75	-7	1,376	-0.51%
2018/05/02	1	27.10	0	0.00	26.95	1	1,382	0.07%
2018/04/30	1	26.85	0	0.00	26.95	1	1,394	0.07%
2018/04/26	1	27.70	1	26.95	27.00	0	1,412	0.00%
2018/04/25	1	27.40	3	27.25	27.25	-2	1,412	-0.14%
2018/04/24	1	27.60	1	27.70	27.60	0	1,422	0.00%
2018/04/18	2	27.90	3	27.80	27.85	-1	1,436	-0.07%
2018/04/17	0	0.00	7	27.50	27.70	-7	1,442	-0.49%
2018/04/16	4	27.95	2	27.90	27.80	2	1,454	0.14%
2018/04/13	0	0.00	25	28.77	28.60	-25	1,460	-1.71%
2018/04/12	4	29.10	0	0.00	28.90	4	1,586	0.25%
2018/04/11	18	28.87	6	28.80	28.75	12	1,645	0.73%
2018/04/10	15	29.36	50	29.50	29.00	-35	1,670	-2.09%
2018/04/09	35	28.85	0	0.00	28.40	35	1,620	2.16%
2018/04/03	14	28.78	10	28.87	28.95	4	1,598	0.25%
2018/04/02	1	28.15	8	28.13	27.90	-7	1,555	-0.45%
2018/03/31	2	28.03	1	27.85	27.85	1	1,553	0.06%
2018/03/30	16	28.57	3	28.35	28.15	13	1,548	0.84%
2018/03/29	4	27.88	6	28.01	28.10	-2	1,491	-0.13%
2018/03/28	0	0.00	3	26.60	26.85	-3	1,415	-0.21%
2018/03/27	2	26.40	0	0.00	26.70	2	1,423	0.14%
2018/03/26	4	25.99	9	27.01	26.75	-5	1,456	-0.34%
2018/03/23	6	25.33	0	0.00	25.15	6	1,413	0.42%
2018/03/22	4	26.00	0	0.00	26.00	4	1,404	0.28%
2018/03/21	3	26.53	0	0.00	26.50	3	1,400	0.21%
2018/03/20	4	26.83	0	0.00	26.70	4	1,384	0.29%
2018/03/16	12	27.73	0	0.00	27.50	12	1,372	0.87%
2018/03/15	0	0.00	3	27.57	27.95	-3	1,370	-0.22%
2018/03/12	0	0.00	1	27.35	27.05	-1	1,368	-0.07%
2018/03/09	5	27.25	0	0.00	27.10	5	1,379	0.36%
2018/03/07	1	27.65	1	27.45	27.05	0	1,429	0.00%
2018/03/06	2	27.35	0	0.00	27.15	2	1,487	0.13%
2018/03/05	5	27.60	0	0.00	27.25	5	1,528	0.33%
2018/03/02	0	0.00	10	27.90	27.90	-10	1,592	-0.63%
2018/03/01	2	28.30	3	28.40	28.30	-1	1,652	-0.06%
2018/02/26	26	28.72	0	0.00	29.00	26	1,863	1.40%
2018/02/23	1	28.00	0	0.00	27.75	1	1,875	0.05%
2018/02/22	3	28.03	6	28.11	28.10	-3	1,899	-0.16%
2018/02/21	1	27.10	1	27.20	27.20	0	1,913	0.00%
2018/02/12	10	25.95	5	26.30	26.30	5	1,937	0.26%
2018/02/09	0	0.00	2	26.35	26.70	-2	1,944	-0.10%
2018/02/08	3	27.77	0	0.00	27.55	3	1,960	0.15%
2018/02/07	2	29.05	0	0.00	28.25	2	2,011	0.10%
2018/02/06	6	29.00	0	0.00	28.25	6	2,017	0.30%
2018/02/05	0	0.00	3	30.90	30.95	-3	1,987	-0.15%
2018/02/02	1	31.55	0	0.00	31.45	1	2,000	0.05%
2018/02/01	4	32.31	2	31.95	31.65	2	2,031	0.10%
2018/01/30	2	32.00	0	0.00	32.00	2	2,026	0.10%
2018/01/29	1	33.50	6	33.17	32.75	-5	2,020	-0.25%
2018/01/26	8	32.84	7	33.23	33.10	1	2,016	0.05%
2018/01/22	3	31.30	0	0.00	31.40	3	1,978	0.15%
2018/01/19	1	31.50	0	0.00	31.30	1	1,992	0.05%
2018/01/18	2	31.40	5	31.27	31.35	-3	2,014	-0.15%
2018/01/17	3	31.62	1	31.40	31.45	2	2,027	0.10%
2018/01/16	0	0.00	5	32.10	31.85	-5	2,057	-0.24%
2018/01/15	1	32.10	0	0.00	32.00	1	2,069	0.05%
2018/01/12	2	32.00	0	0.00	32.00	2	2,077	0.10%
2018/01/11	2	31.80	0	0.00	31.85	2	2,074	0.10%
2018/01/10	0	0.00	2	32.33	32.20	-2	2,081	-0.10%
2018/01/09	5	32.96	1	33.15	32.85	4	2,076	0.19%
2018/01/08	17	34.41	4	34.60	33.50	13	2,066	0.63%
2018/01/05	3	33.65	1	34.00	34.05	2	1,939	0.10%
2018/01/04	0	0.00	4	33.10	33.55	-4	1,890	-0.21%
2018/01/03	2	32.03	0	0.00	31.90	2	1,884	0.11%