廣明 (6188)-元大-竹科券商分點個股進出

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
102.5
漲跌
▲4.8
漲幅
+4.91%
成交量
9,981張
產業
上櫃電腦及週邊類股
645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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	6	103.34	10.6	103.54	102.50	-4.5	3,656	-0.12%
2024/12/16	0.5	99.80	0	0.00	97.70	0.5	3,517	0.01%
2024/12/13	0	100.37	0	0.00	98.80	0	3,502	0.00%
2024/12/12	0.6	101.68	1.1	100.50	100.00	-0.5	3,486	-0.01%
2024/12/11	1.2	99.45	0	0.00	99.90	1.2	3,473	0.03%
2024/12/10	0	0.00	2	99.00	97.80	-2	3,469	-0.06%
2024/12/09	1.2	100.10	2	101.75	99.80	-0.8	3,471	-0.02%
2024/12/06	2.1	101.27	0	0.00	102.00	2.1	3,446	0.06%
2024/12/05	0	0.00	1	99.00	98.90	-1	3,370	-0.03%
2024/12/03	5	98.30	0	0.00	97.70	5	3,392	0.15%
2024/12/02	1	97.30	1	97.10	97.00	0	3,407	0.00%
2024/11/27	0	0.00	0	94.80	94.10	0	3,449	0.00%
2024/11/26	4	97.08	3	98.33	96.60	1	3,494	0.03%
2024/11/22	0	0.00	2	94.95	94.80	-2	3,581	-0.06%
2024/11/21	0	94.50	0	0.00	94.00	0	3,616	0.00%
2024/11/18	1	92.00	0	0.00	91.30	1	3,860	0.03%
2024/11/14	1	95.90	0	0.00	95.70	1	4,324	0.02%
2024/11/13	0	0.00	0.2	96.23	98.00	-0.2	4,350	0.00%
2024/11/08	1	101.00	0	0.00	98.30	1	4,470	0.02%
2024/11/07	0	0.00	3	99.60	99.90	-3	4,560	-0.07%
2024/11/05	4.1	99.54	0	0.00	97.50	4.1	4,701	0.09%
2024/10/29	1	94.80	0	0.00	95.10	1	5,030	0.02%
2024/10/28	1	98.10	0	0.00	97.40	1	5,035	0.02%
2024/10/25	1	99.60	3	98.70	99.30	-2	5,061	-0.04%
2024/10/24	0	0.00	2	99.20	99.00	-2	5,110	-0.04%
2024/10/23	0	0.00	1	101.50	101.00	-1	5,133	-0.02%
2024/10/22	0	0.00	0.5	101.50	101.50	-0.5	5,167	-0.01%
2024/10/21	0	0.00	1	101.50	101.50	-1	5,233	-0.02%
2024/10/18	3	102.00	1	100.50	101.00	2	5,266	0.04%
2024/10/17	3	103.17	4	102.50	102.50	-1	5,261	-0.02%
2024/10/16	5	101.00	2	100.00	100.00	3	5,244	0.06%
2024/10/15	7	101.07	6	100.50	100.00	1	5,232	0.02%
2024/10/14	3	97.60	0	0.00	97.80	3	5,224	0.06%
2024/10/11	2	97.45	5.2	97.48	97.60	-3.2	5,281	-0.06%
2024/10/09	1	97.07	8	98.35	97.00	-7	5,394	-0.13%
2024/10/08	2.1	99.80	0	0.00	99.80	2.1	5,566	0.04%
2024/10/07	2	102.50	1.2	102.08	102.50	0.8	5,631	0.01%
2024/10/04	26	104.15	7	103.29	100.50	19	5,786	0.33%
2024/10/01	7	105.21	4	106.00	103.00	3	5,885	0.05%
2024/09/30	2	105.25	3	105.83	104.50	-1	6,154	-0.02%
2024/09/27	5	109.30	5	110.20	106.50	0	6,245	0.00%
2024/09/26	41	111.40	39.3	108.05	106.00	1.7	6,191	0.03%
2024/09/25	20.1	109.52	44.1	112.16	113.00	-24	6,272	-0.38%
2024/09/24	25	105.70	22	104.55	104.00	3	6,129	0.05%
2024/09/23	1.1	103.00	1	103.00	102.00	0.1	6,041	0.00%
2024/09/20	7.1	104.40	7.1	103.21	102.00	0	6,047	0.00%
2024/09/19	0.5	97.74	0	0.00	98.00	0.5	5,966	0.01%
2024/09/16	1	95.00	0	0.00	95.00	1	6,056	0.02%
2024/09/11	1	91.90	1	91.90	92.00	0	6,426	0.00%
2024/09/10	1	89.10	1	89.40	89.40	0	6,497	0.00%
2024/09/06	0	0.00	0.2	94.00	93.20	-0.2	6,788	0.00%
2024/09/05	1	95.40	1	92.50	92.40	0	6,991	0.00%
2024/09/04	1	93.50	0	0.00	94.60	1	7,233	0.01%
2024/09/03	1	99.50	1	100.00	98.00	0	7,348	0.00%
2024/08/29	0	0.00	1	99.50	99.60	-1	8,411	-0.01%
2024/08/28	1	101.50	2	100.25	100.00	-1	9,436	-0.01%
2024/08/27	1	102.50	3	100.50	102.50	-2	10,256	-0.02%
2024/08/22	1	104.00	3	101.50	100.50	-2	12,077	-0.02%
2024/08/21	1.1	101.05	4	103.00	101.00	-2.9	12,771	-0.02%
2024/08/20	7	106.78	16	105.16	104.00	-9	13,318	-0.07%
2024/08/19	18.3	107.71	16.2	108.25	107.00	2.1	14,305	0.01%
2024/08/16	1.1	103.32	18	98.86	104.50	-16.9	15,272	-0.11%
2024/08/15	8	96.13	1	95.80	95.40	7	15,824	0.04%
2024/08/14	27	96.81	3	96.97	96.40	24	16,220	0.15%
2024/08/13	1	95.10	0	0.00	94.30	1	16,349	0.01%
2024/08/12	1	95.00	1	95.50	94.80	0	16,477	0.00%
2024/08/09	5	95.02	4	95.90	94.10	1	16,785	0.01%
2024/08/08	2	92.70	4	93.00	91.70	-2	16,830	-0.01%
2024/08/07	7	91.54	8	93.35	94.70	-1	16,808	-0.01%
2024/08/06	7	86.84	9	86.78	86.10	-2	16,756	-0.01%
2024/08/05	3	90.30	1	92.90	89.60	2	16,770	0.01%
2024/08/02	3	100.83	1	102.50	99.50	2	17,069	0.01%
2024/08/01	47	103.30	39	104.67	105.00	8	17,357	0.05%
2024/07/30	0	0.00	2	101.25	101.50	-2	17,278	-0.01%
2024/07/29	6	99.98	8	98.54	97.50	-2	17,269	-0.01%
2024/07/26	1	98.20	1	98.00	98.20	0	17,259	0.00%
2024/07/23	0.1	103.50	1	102.50	102.50	-0.9	17,307	-0.01%
2024/07/22	2	103.50	6	101.83	101.00	-4	17,559	-0.02%
2024/07/19	5	106.00	3	103.51	103.50	2	17,738	0.01%
2024/07/18	0	0.00	1	106.50	106.00	-1	17,940	-0.01%
2024/07/17	4	110.00	0	0.00	108.50	4	17,942	0.02%
2024/07/16	1	110.00	20	108.50	108.50	-19	17,952	-0.11%
2024/07/15	3	110.17	2	110.50	110.00	1	17,983	0.01%
2024/07/12	2	112.00	9	111.67	111.00	-7	17,980	-0.04%
2024/07/11	10.3	114.33	0.1	115.50	114.00	10.2	17,982	0.06%
2024/07/10	22	115.27	13.2	114.09	117.00	8.9	17,958	0.05%
2024/07/09	2.1	111.48	1.1	110.50	110.00	1	17,902	0.01%
2024/07/08	6.1	116.88	1	118.50	114.00	5.1	17,986	0.03%
2024/07/05	7.5	116.57	19.1	116.73	118.00	-11.6	17,895	-0.06%
2024/07/04	21	115.29	27	114.91	114.50	-6	17,807	-0.03%
2024/07/03	7	112.00	2	112.25	112.00	5	17,976	0.03%
2024/07/02	3	110.00	0	0.00	110.00	3	18,163	0.02%
2024/07/01	29.2	113.45	28.2	113.89	112.00	1	18,101	0.01%
2024/06/28	4	110.75	8	108.57	111.00	-4	17,727	-0.02%
2024/06/27	1.1	102.48	3	101.50	101.00	-2	17,562	-0.01%
2024/06/26	3	104.67	1	104.50	103.50	2	17,689	0.01%
2024/06/25	2.1	100.05	4	102.63	103.00	-2	17,782	-0.01%
2024/06/24	4.1	103.88	0	0.00	103.00	4.1	17,963	0.02%
2024/06/21	3	107.00	6	106.25	106.50	-3	18,243	-0.02%
2024/06/20	15	108.50	11	107.36	110.50	4	18,784	0.02%
2024/06/19	9	107.17	11.1	107.35	107.50	-2.1	19,086	-0.01%
2024/06/18	1	105.01	7	106.00	105.00	-6	19,960	-0.03%
2024/06/17	0	0.00	1.4	105.68	105.50	-1.4	20,036	-0.01%
2024/06/14	7.5	106.96	2	106.50	106.50	5.5	20,196	0.03%
2024/06/13	9	108.66	2.1	107.35	107.00	7	20,131	0.03%
2024/06/12	5.1	106.69	0	0.00	110.50	5.1	19,913	0.03%
2024/06/11	7.1	106.56	14.2	106.51	107.00	-7.2	19,716	-0.04%
2024/06/07	2	112.75	9	112.67	112.50	-7	19,485	-0.04%
2024/06/06	11	113.50	9.2	113.60	112.50	1.8	19,353	0.01%
2024/06/05	10.2	115.89	58	115.22	115.00	-47.9	19,105	-0.25%
2024/06/04	13.3	122.67	53	123.58	119.00	-39.7	18,798	-0.21%
2024/06/03	122.1	129.82	105	130.21	127.00	17.1	18,359	0.09%	大買/大賣/
2024/05/31	89	125.07	96.2	124.85	125.00	-7.2	17,379	-0.04%
2024/05/30	12	122.54	42.1	123.12	120.00	-30.1	16,666	-0.18%
2024/05/29	14	123.93	13	123.96	124.00	1	16,244	0.01%
2024/05/28	106.4	125.60	89.1	126.56	123.00	17.3	15,746	0.11%	大買/
2024/05/27	349	121.65	355.2	122.86	124.50	-6.2	14,746	-0.04%	大買/大賣/
2024/05/24	21	113.74	16.7	113.70	113.50	4.4	14,002	0.03%
2024/05/23	113.2	114.42	127.7	114.76	111.00	-14.5	13,435	-0.11%	大買/大賣/
2024/05/22	117.4	113.39	113.5	114.14	113.00	3.8	12,362	0.03%	大買/大賣/
2024/05/21	25.3	103.75	54	102.36	108.50	-28.7	11,093	-0.26%
2024/05/20	39.3	99.59	51	99.93	99.70	-11.7	10,371	-0.11%
2024/05/17	40.1	96.52	11	97.02	97.50	29.1	9,970	0.29%
2024/05/16	25	97.50	3	95.27	94.00	22	9,823	0.22%
2024/05/15	41	98.24	27	97.56	95.60	14	9,714	0.14%
2024/05/14	11	94.46	14	94.95	95.30	-3	9,394	-0.03%
2024/05/13	2	92.60	1	91.50	91.40	1	9,266	0.01%
2024/05/10	1	93.02	4	94.18	93.70	-3	9,291	-0.03%
2024/05/09	3	95.03	0	0.00	94.80	3	9,235	0.03%
2024/05/08	15	96.17	34	95.68	96.50	-19	9,140	-0.21%
2024/05/07	28	94.17	62	95.02	93.30	-34	8,791	-0.39%
2024/05/06	4	89.25	2	88.90	88.70	2	8,462	0.02%
2024/05/03	9	88.34	10	88.90	88.10	-1	8,431	-0.01%
2024/05/02	5	89.34	0	0.00	89.00	5	8,400	0.06%
2024/04/30	8	90.35	0	0.00	90.10	8	8,370	0.10%
2024/04/29	10	91.14	2	91.30	91.50	8	8,346	0.10%
2024/04/26	25	95.39	16	95.48	92.00	9	8,363	0.11%
2024/04/25	13.1	91.73	10.5	91.74	90.20	2.6	8,176	0.03%
2024/04/24	14	90.70	18.5	91.01	92.10	-4.5	7,934	-0.06%
2024/04/23	2	83.55	1	84.10	83.80	1	7,694	0.01%
2024/04/22	6	83.67	3.1	83.40	81.60	3	7,640	0.04%
2024/04/19	4	85.73	1	85.70	85.80	3	7,582	0.04%
2024/04/18	0	0.00	1	88.60	87.70	-1	7,524	-0.01%
2024/04/17	5	88.18	2	88.41	88.90	3	7,504	0.04%
2024/04/16	3.2	87.67	0	0.00	86.80	3.2	7,438	0.04%
2024/04/15	9	92.85	3	91.27	91.20	6	7,347	0.08%
2024/04/12	12	98.83	9	100.34	97.60	3	7,182	0.04%
2024/04/11	5	97.62	11	96.65	97.70	-6	6,999	-0.09%
2024/04/10	11.2	98.08	6	97.48	96.80	5.2	6,918	0.08%
2024/04/09	53.3	103.41	28	101.35	98.90	25.3	6,777	0.37%
2024/04/08	6.8	101.43	21.5	103.52	104.50	-14.7	6,255	-0.24%
2024/04/03	2	95.70	0	0.00	95.40	2	5,983	0.03%
2024/04/02	17.1	98.97	17.3	98.86	98.40	-0.2	6,075	0.00%
2024/04/01	13	99.17	10	100.29	98.40	3	5,945	0.05%
2024/03/29	14	98.73	7	99.03	97.10	7	5,736	0.12%
2024/03/28	7	98.46	8.3	98.45	97.90	-1.3	5,592	-0.02%
2024/03/27	16	99.61	9	99.56	98.80	7	5,460	0.13%
2024/03/26	14	100.55	48	99.53	98.20	-34	5,226	-0.65%
2024/03/25	43.7	107.15	25	105.70	101.00	18.7	4,925	0.38%
2024/03/22	14.9	103.84	11.8	103.43	104.00	3.1	4,324	0.07%
2024/03/21	90.6	101.72	52.3	101.93	102.50	38.3	3,903	0.98%
2024/03/20	2	96.75	2.1	97.00	97.00	-0.1	2,840	0.00%
2024/03/19	9	84.01	15	84.87	88.20	-6	2,761	-0.22%
2024/03/18	10	80.00	0	0.00	80.20	10	2,526	0.40%
2024/03/15	0	0.00	1	78.10	79.10	-1	2,535	-0.04%
2024/03/14	0	79.00	0.4	79.10	78.80	-0.4	2,526	-0.02%
2024/03/13	0	0.00	2	79.00	79.50	-2	2,530	-0.08%
2024/03/12	1	79.20	0	0.00	79.60	1	2,548	0.04%
2024/03/08	0	79.00	6.5	78.31	78.00	-6.5	2,601	-0.25%
2024/03/07	6.1	80.42	8	80.04	79.60	-1.9	2,562	-0.07%
2024/03/06	5	81.52	3	82.03	82.20	2	2,505	0.08%
2024/03/05	7.4	81.04	12	81.36	81.60	-4.6	2,458	-0.19%
2024/03/04	5	78.78	2	79.35	78.20	3	2,331	0.13%
2024/03/01	1	78.30	2	78.20	78.10	-1	2,317	-0.04%
2024/02/29	2	76.95	3	76.40	77.40	-1	2,320	-0.04%
2024/02/27	0.2	76.70	0	0.00	76.60	0.2	2,315	0.01%
2024/02/26	3.3	78.36	0	0.00	77.80	3.3	2,294	0.14%
2024/02/23	1	78.60	1.3	80.12	78.50	-0.3	2,283	-0.01%
2024/02/22	0	0.00	2	79.20	78.80	-2	2,279	-0.09%
2024/02/21	2	78.85	1	78.70	78.80	1	2,299	0.04%
2024/02/19	9	81.99	14	80.78	80.50	-5	2,312	-0.22%
2024/02/16	3	77.97	8	77.99	78.70	-5	2,299	-0.22%
2024/02/15	4	79.30	6.9	80.17	79.10	-2.9	2,281	-0.13%
2024/02/05	1	80.30	1	81.50	80.20	0	2,262	0.00%
2024/02/02	0	0.00	5	81.94	81.10	-5	2,253	-0.22%
2024/01/31	5	79.60	1	79.30	79.90	4	2,343	0.17%
2024/01/29	1	79.20	0	0.00	79.10	1	2,364	0.04%
2024/01/25	3	80.23	0	0.00	80.00	3	2,373	0.13%
2024/01/24	1	81.60	1	80.60	80.50	0	2,373	0.00%
2024/01/23	5	81.12	1	81.00	81.20	4	2,398	0.17%
2024/01/22	3	83.27	9	83.85	82.40	-6	2,381	-0.25%
2024/01/19	9	82.09	11.2	81.78	81.60	-2.1	2,288	-0.09%
2024/01/18	0	0.00	1	77.60	78.40	-1	2,198	-0.05%
2024/01/17	1	79.00	1	78.50	78.80	0	2,203	0.00%
2024/01/16	0	0.00	2	78.50	78.80	-2	2,214	-0.09%
2024/01/15	1	79.10	0	0.00	79.10	1	2,229	0.04%
2024/01/10	1	76.60	3	76.80	76.50	-2	2,322	-0.09%
2024/01/09	1	77.50	0	0.00	76.80	1	2,355	0.04%
2024/01/08	0	0.00	3	79.23	78.20	-3	2,390	-0.13%
2024/01/05	1	79.40	1	78.80	79.00	0	2,437	0.00%
2024/01/04	0	0.00	28	78.69	78.50	-28	2,455	-1.14%
2024/01/03	1	80.10	0	0.00	79.50	1	2,493	0.04%
2024/01/02	4	80.50	1	80.30	80.30	3	2,509	0.12%
2023/12/29	4	82.28	6	82.70	82.00	-2	2,511	-0.08%
2023/12/28	12	82.58	14	83.51	83.10	-2	2,484	-0.08%
2023/12/26	0.2	79.30	0	0.00	78.70	0.2	2,571	0.01%
2023/12/25	7	80.13	8	79.56	79.10	-1	2,645	-0.04%
2023/12/22	1	79.50	0	0.00	78.90	1	2,657	0.04%
2023/12/21	1	79.80	0	0.00	79.80	1	2,689	0.04%
2023/12/20	4	79.70	3	80.03	80.00	1	2,715	0.04%
2023/12/19	1	79.70	0	0.00	78.00	1	2,723	0.04%
2023/12/15	0	0.00	2	78.70	78.30	-2	2,807	-0.07%
2023/12/14	8	79.21	4	79.68	79.80	4	2,836	0.14%
2023/12/13	4	77.70	5	77.72	77.80	-1	2,831	-0.04%
2023/12/12	1	76.50	6	77.77	76.20	-5	2,856	-0.18%
2023/12/11	2	78.85	2	78.30	78.20	0	2,886	0.00%
2023/12/08	6	79.80	4	79.10	79.00	2	2,932	0.07%
2023/12/07	2	78.95	3	79.37	78.70	-1	3,005	-0.03%
2023/12/06	13.6	81.12	4.5	81.11	80.60	9.1	3,097	0.29%
2023/12/05	1	77.30	4	77.75	78.50	-3	3,181	-0.09%
2023/12/04	5	78.88	1	78.70	78.40	4	3,261	0.12%
2023/12/01	1	79.00	10	79.00	78.80	-9	3,328	-0.27%
2023/11/30	4	79.15	0	0.00	79.00	4	3,384	0.12%
2023/11/29	11.4	78.06	4	78.40	78.60	7.4	3,429	0.22%
2023/11/27	1	76.10	0	0.00	76.20	1	3,687	0.03%
2023/11/24	3	77.60	0	0.00	77.40	3	3,763	0.08%
2023/11/23	3	77.83	4	78.05	77.60	-1	3,875	-0.03%
2023/11/22	4	78.18	1	78.00	78.60	3	3,984	0.08%
2023/11/21	1	80.00	4	80.30	79.00	-3	4,124	-0.07%
2023/11/20	1	79.20	5	79.08	79.50	-4	4,334	-0.09%
2023/11/17	5	77.06	3	77.27	77.80	2	4,410	0.05%
2023/11/16	5.3	76.92	3	77.50	77.50	2.3	4,603	0.05%
2023/11/15	2	77.60	3	77.20	77.40	-1	4,700	-0.02%
2023/11/14	0	0.00	1	75.80	76.10	-1	4,957	-0.02%
2023/11/13	0	0.00	1	74.60	75.50	-1	5,327	-0.02%
2023/11/10	2	74.35	2	74.55	74.20	0	5,581	0.00%
2023/11/09	2	75.80	0	0.00	75.80	2	5,833	0.03%
2023/11/08	10	75.97	4	76.38	76.70	6	6,228	0.10%
2023/11/07	1	73.60	1	74.50	73.10	0	6,402	0.00%
2023/11/06	1	74.30	1	73.50	74.00	0	6,719	0.00%
2023/11/03	1	71.50	1	71.70	71.50	0	6,925	0.00%
2023/11/01	0	68.90	0	0.00	68.80	0	7,940	0.00%
2023/10/26	15	73.00	0	0.00	72.10	15	9,812	0.15%
2023/10/25	0.3	74.73	0	0.00	74.40	0.3	10,192	0.00%
2023/10/18	2	72.90	3.1	73.19	72.30	-1.1	13,747	-0.01%
2023/10/17	4	75.60	2	77.50	75.50	2	13,995	0.01%
2023/10/16	3	76.57	2.3	76.76	77.00	0.7	14,446	0.00%
2023/10/13	3	79.07	3	79.33	78.60	0	15,300	0.00%
2023/10/11	2	82.80	0	0.00	80.40	2	16,135	0.01%
2023/10/06	1	85.10	1	84.10	83.40	0	16,790	0.00%
2023/10/05	1	84.00	0	0.00	83.70	1	17,274	0.01%
2023/10/04	2	83.60	5	84.00	84.10	-3	17,509	-0.02%
2023/10/03	1	85.90	1	87.20	86.00	0	17,576	0.00%
2023/10/02	4.3	87.11	5	87.46	88.10	-0.7	17,706	0.00%
2023/09/28	9	83.59	4	83.68	83.10	5	17,717	0.03%
2023/09/27	2	82.10	0	0.00	82.20	2	17,875	0.01%
2023/09/25	1	83.20	1	81.90	83.00	0	18,780	0.00%
2023/09/22	3	81.50	1	79.30	81.90	2	19,050	0.01%
2023/09/21	5	80.12	11	79.46	80.10	-6	19,115	-0.03%
2023/09/20	11	82.12	4	81.60	81.80	7	19,381	0.04%
2023/09/19	1	81.40	1	81.30	81.40	0	19,879	0.00%
2023/09/18	0	0.00	1	82.40	82.40	-1	20,145	0.00%
2023/09/14	2	85.15	1.1	85.78	84.90	0.9	20,204	0.00%
2023/09/13	0	83.70	0	0.00	83.70	0	20,200	0.00%
2023/09/12	1	85.00	2	84.22	85.00	-1	20,271	-0.01%
2023/09/11	4.1	86.74	35	84.85	84.20	-30.9	20,356	-0.15%
2023/09/08	18.1	88.32	3	88.57	87.70	15.1	20,321	0.07%
2023/09/07	4	90.77	2	90.90	90.10	2	20,259	0.01%
2023/09/06	0.1	92.30	0	0.00	91.20	0.1	20,282	0.00%
2023/09/05	4	92.20	0	0.00	91.80	4	20,369	0.02%
2023/09/04	17	94.09	3	93.40	93.10	14	20,553	0.07%
2023/09/01	7.2	96.12	27	96.27	94.50	-19.8	20,677	-0.10%
2023/08/31	8	95.06	7	93.90	98.20	1	20,691	0.00%
2023/08/30	4	96.00	1	96.00	93.80	3	20,605	0.01%
2023/08/29	25	94.86	3	96.07	95.30	22	20,782	0.11%
2023/08/28	4	96.85	6	96.17	95.30	-2	21,316	-0.01%
2023/08/25	7.1	98.91	18	99.02	98.80	-10.9	21,483	-0.05%
2023/08/24	20	105.50	3	103.67	101.50	17	21,824	0.08%
2023/08/23	16	103.44	21.5	104.14	104.00	-5.5	21,785	-0.03%
2023/08/22	6.6	106.80	4	106.88	104.00	2.6	21,705	0.01%
2023/08/21	2	103.75	1	105.00	105.00	1	21,539	0.00%
2023/08/18	16	107.16	9.1	106.71	103.00	6.9	21,420	0.03%
2023/08/17	20.2	108.12	19.2	108.78	109.50	1	21,153	0.00%
2023/08/16	13	105.50	18	101.72	106.50	-5	20,815	-0.02%
2023/08/15	20	103.30	22	102.61	102.00	-2	20,556	-0.01%
2023/08/14	30.1	101.26	31	101.80	99.90	-1	20,299	0.00%
2023/08/11	24.1	100.09	22	100.80	99.10	2.1	19,881	0.01%
2023/08/10	49.1	99.81	14	98.26	97.50	35.1	19,595	0.18%
2023/08/09	17	106.18	12	106.67	104.50	5	19,261	0.03%
2023/08/08	35.2	110.76	33.6	109.15	109.50	1.7	19,042	0.01%
2023/08/07	26.1	109.04	34.1	110.56	112.50	-8	18,504	-0.04%
2023/08/04	18.1	101.40	16	101.66	102.50	2.1	18,029	0.01%
2023/08/02	62.6	101.06	93	100.41	99.70	-30.5	17,690	-0.17%
2023/08/01	65.1	101.90	50.4	103.04	102.50	14.7	17,099	0.09%
2023/07/31	54.2	112.28	69	112.99	107.50	-14.8	16,670	-0.09%
2023/07/28	44.5	115.91	45	115.52	119.00	-0.5	16,120	0.00%
2023/07/27	49	120.18	59	119.70	115.00	-10	15,729	-0.06%
2023/07/26	85	119.28	307.5	117.03	117.50	-222.5	15,062	-1.48%	大賣/鉅額交易
2023/07/25	272.3	120.95	43.3	119.17	121.50	229	14,243	1.61%	大買/鉅額交易
2023/07/24	48.4	106.73	63	107.14	110.50	-14.6	13,443	-0.11%
2023/07/21	84.3	98.48	42	96.92	100.50	42.3	12,590	0.34%
2023/07/20	30	96.05	20	94.80	95.00	10	12,146	0.08%
2023/07/19	82	98.52	84.2	96.72	93.40	-2.2	11,865	-0.02%
2023/07/18	72	104.15	76.1	103.27	98.80	-4.1	11,506	-0.04%
2023/07/17	24	99.09	9	103.00	103.50	15	10,634	0.14%
2023/07/14	27	90.64	34	90.48	94.20	-7	10,327	-0.07%
2023/07/13	81.6	89.95	112	88.70	85.70	-30.4	9,791	-0.31%	大賣/
2023/07/12	20.2	84.41	13	84.27	84.50	7.2	9,092	0.08%
2023/07/11	21	81.01	10	81.41	81.20	11	8,627	0.13%
2023/07/10	7	78.80	5	78.40	78.10	2	8,402	0.02%
2023/07/07	15	79.94	11.2	80.47	79.00	3.8	8,428	0.05%
2023/07/06	13	80.13	16	81.07	81.10	-3	8,249	-0.04%
2023/07/05	49	81.35	25	81.12	80.60	24	8,067	0.30%
2023/07/04	49.1	81.99	38.1	82.19	83.50	11	7,834	0.14%
2023/07/03	42	78.82	28	79.33	79.40	14	7,335	0.19%
2023/06/30	10.1	73.19	11	74.63	74.20	-0.9	6,909	-0.01%
2023/06/29	2	70.35	6	70.47	71.30	-4	6,632	-0.06%
2023/06/28	12	72.98	18	72.43	70.60	-6	6,543	-0.09%
2023/06/27	51	72.28	30	72.79	70.00	21	6,297	0.33%
2023/06/26	66	76.52	72.1	76.32	77.30	-6.1	5,795	-0.10%
2023/06/21	8	70.03	2	70.00	70.30	6	5,549	0.11%
2023/06/20	1	68.00	9	68.10	67.60	-8	5,525	-0.14%
2023/06/19	0	0.00	3	69.27	68.70	-3	5,554	-0.05%
2023/06/16	4	70.50	3	71.13	70.20	1	5,611	0.02%
2023/06/15	10	70.85	2	70.15	70.60	8	5,533	0.14%
2023/06/14	0	0.00	0.2	69.62	68.80	-0.2	5,405	0.00%
2023/06/13	1	68.61	26	69.00	68.40	-25	5,364	-0.47%
2023/06/12	7.2	68.22	1	67.80	67.60	6.2	5,308	0.12%
2023/06/09	3	67.97	6.1	68.80	67.60	-3.1	5,233	-0.06%
2023/06/08	39.1	69.16	1.1	67.57	65.40	38	5,131	0.74%
2023/06/07	29	72.20	15	72.70	72.70	14	4,958	0.28%
2023/06/06	0	70.80	3.1	70.65	70.70	-3.1	4,808	-0.06%
2023/06/05	7	72.09	19.1	71.57	71.20	-12.1	4,753	-0.25%
2023/06/02	10	71.85	119	72.11	71.70	-109	4,701	-2.32%	大賣/鉅額交易
2023/06/01	259	70.77	159	70.97	71.60	100	4,505	2.22%	大買/大賣/
2023/05/31	15	66.68	23	67.35	70.00	-8	3,946	-0.20%
2023/05/30	32	63.44	25	63.13	63.70	7	3,706	0.19%
2023/05/29	19	61.66	11	61.16	62.40	8	3,288	0.24%
2023/05/26	5	57.44	10	56.80	56.80	-5	3,137	-0.16%
2023/05/23	1	56.20	6	56.02	55.80	-5	3,188	-0.16%
2023/05/22	7.4	56.43	1	56.70	56.80	6.4	3,170	0.20%
2023/05/18	0	0.00	1	54.60	54.70	-1	3,136	-0.03%
2023/05/17	4	54.75	0	0.00	54.70	4	3,181	0.13%
2023/05/16	1	54.50	5	54.48	54.40	-4	3,195	-0.13%
2023/05/15	1	53.10	0	0.00	53.70	1	3,218	0.03%
2023/05/12	1	52.70	7	53.24	53.10	-6	3,265	-0.18%
2023/05/11	6	52.02	3	52.40	51.50	3	3,284	0.09%
2023/05/10	3	53.10	5	53.44	53.50	-2	3,329	-0.06%
2023/05/09	1	53.60	1	53.00	53.00	0	3,348	0.00%
2023/05/05	1	53.60	0	0.00	53.60	1	3,443	0.03%
2023/05/04	2	54.30	0	0.00	54.20	2	3,458	0.06%
2023/05/03	3	54.47	4.4	54.51	54.40	-1.4	3,471	-0.04%
2023/05/02	11	55.34	2	55.60	55.00	9	3,518	0.26%
2023/04/28	1	53.90	0.6	54.22	53.80	0.4	3,523	0.01%
2023/04/27	1	53.70	0	0.00	53.50	1	3,525	0.03%
2023/04/26	2	52.80	2	53.10	53.40	0	3,536	0.00%
2023/04/25	0	0.00	7	54.10	53.80	-7	3,546	-0.20%
2023/04/24	9	54.22	3	54.43	54.60	6	3,568	0.17%
2023/04/21	1.3	53.98	2	54.15	52.80	-0.7	3,566	-0.02%
2023/04/20	0	58.70	0	0.00	57.20	0	3,431	0.00%
2023/04/18	0	0.00	0.1	59.30	58.30	-0.1	3,353	0.00%
2023/04/17	0	0.00	2	57.60	57.60	-2	3,326	-0.06%
2023/04/14	0	58.60	2	57.80	57.40	-2	3,303	-0.06%
2023/04/13	1	58.30	0	0.00	58.90	1	3,246	0.03%
2023/04/12	3	59.37	1	59.90	59.30	2	3,205	0.06%
2023/04/11	0	0.00	9.2	57.24	58.00	-9.2	3,061	-0.30%
2023/04/10	4	57.13	1	57.00	57.00	3	3,035	0.10%
2023/04/07	1	57.70	4	57.40	57.40	-3	3,019	-0.10%
2023/04/06	1	57.60	10	57.20	57.40	-9	3,004	-0.30%
2023/03/31	1	57.70	15	57.70	57.90	-14	2,974	-0.47%
2023/03/30	0	0.00	1	57.90	57.70	-1	2,953	-0.03%
2023/03/29	0	57.80	0	0.00	57.40	0	2,922	0.00%
2023/03/28	7	57.39	9	57.39	57.40	-2	2,912	-0.07%
2023/03/27	3	58.93	0	0.00	58.20	3	2,845	0.11%
2023/03/24	0	0.00	4	57.83	58.90	-4	2,787	-0.14%
2023/03/23	2	57.10	0	0.00	57.20	2	2,719	0.07%
2023/03/22	0	0.00	6	56.28	57.60	-6	2,662	-0.23%
2023/03/21	11	56.24	35	55.39	55.70	-24	2,579	-0.93%
2023/03/20	11	53.92	5	53.32	54.20	6	2,461	0.24%
2023/03/17	0	52.50	0	0.00	53.30	0	2,413	0.00%
2023/03/16	0	0.00	11	51.92	52.00	-11	2,357	-0.47%
2023/03/15	5	52.74	0	0.00	52.00	5	2,298	0.22%
2023/03/14	7	52.79	0	0.00	53.00	7	2,265	0.31%
2023/03/13	5	52.08	27	52.04	53.30	-22	2,237	-0.98%
2023/03/10	2.2	53.01	14	52.93	52.70	-11.9	2,168	-0.55%
2023/03/09	1.2	53.82	1	54.20	53.90	0.2	2,101	0.01%
2023/03/08	4	53.55	10	53.83	53.50	-6	2,067	-0.29%
2023/03/07	3	52.70	24	53.33	53.50	-21	2,023	-1.04%
2023/03/06	1	53.00	1	53.80	53.90	0	1,952	0.00%
2023/03/03	4	52.90	0	0.00	52.50	4	1,877	0.21%
2023/03/02	2	50.90	0	0.00	51.20	2	1,785	0.11%
2023/03/01	4	50.55	4	49.26	50.60	0	1,728	0.00%
2023/02/24	7	49.01	2	49.65	48.85	5	1,640	0.30%
2023/02/23	23.2	49.91	1	50.20	50.00	22.2	1,577	1.41%
2023/02/22	0	0.00	12	49.50	49.50	-12	1,512	-0.79%
2023/02/17	0.1	47.80	0	0.00	47.75	0.1	1,417	0.00%
2023/02/16	0	0.00	2	47.48	47.55	-2	1,411	-0.14%
2023/02/15	0	0.00	1	46.65	46.85	-1	1,390	-0.07%
2023/02/14	1	48.20	0	0.00	47.85	1	1,329	0.08%
2023/02/13	0	0.00	3	47.70	47.85	-3	1,314	-0.23%
2023/02/10	0.2	47.55	61	46.86	47.00	-60.9	1,293	-4.70%
2023/02/09	0	0.00	3	47.50	47.30	-3	1,228	-0.24%
2023/02/08	5	46.61	20	46.94	46.70	-15	1,176	-1.28%
2023/02/07	0	0.00	2	45.85	46.15	-2	1,104	-0.18%
2023/02/06	22	46.10	2	45.05	46.15	20	1,077	1.86%
2023/02/02	2	44.75	0	0.00	44.75	2	948	0.21%
2023/01/31	6	44.18	1	44.70	44.60	5	897	0.56%
2023/01/30	0.3	43.75	1	43.90	43.85	-0.7	844	-0.08%
2023/01/17	11	42.91	0	0.00	43.05	11	811	1.36%
2023/01/16	5	43.02	1	42.95	42.90	4	798	0.50%
2023/01/12	2	42.68	16	42.67	42.70	-14	744	-1.88%
2023/01/11	5	41.85	0	0.00	41.80	5	686	0.73%
2023/01/09	2	41.20	0	0.00	41.25	2	668	0.30%
2023/01/05	1	40.75	0	0.00	40.65	1	703	0.14%
2023/01/03	0	0.00	3	40.18	40.10	-3	713	-0.42%
2022/12/29	2	39.90	0	0.00	39.90	2	739	0.27%
2022/12/27	6	40.90	0	0.00	40.85	6	751	0.80%
2022/12/23	2	40.70	0	0.00	40.45	2	763	0.26%
2022/12/02	1	41.40	0	0.00	41.45	1	819	0.12%
2022/12/01	0	0.00	4	41.20	41.05	-4	826	-0.48%
2022/11/30	2	41.00	0	0.00	40.95	2	861	0.23%
2022/11/29	5	40.96	1	40.75	41.05	4	887	0.45%
2022/11/11	0	0.00	13	40.05	39.55	-13	1,379	-0.94%
2022/11/10	0	0.00	1	40.00	40.00	-1	1,384	-0.07%
2022/10/17	0	0.00	2	36.70	37.35	-2	1,880	-0.11%
2022/10/07	2	38.85	0	0.00	38.80	2	1,973	0.10%
2022/10/03	0	0.00	4	37.30	37.30	-4	2,065	-0.19%
2022/09/29	1	37.65	0	0.00	37.50	1	2,372	0.04%
2022/09/28	1	38.50	2	37.40	37.25	-1	2,383	-0.04%
2022/09/27	3	38.35	0	0.00	38.90	3	2,368	0.13%
2022/09/26	6.1	38.73	5	39.00	38.05	1.1	2,367	0.05%
2022/09/23	1.1	39.68	0	0.00	39.60	1.1	2,359	0.05%
2022/09/22	0	40.95	0	0.00	41.00	0	2,329	0.00%
2022/09/19	0	41.05	0	0.00	40.85	0	2,311	0.00%
2022/09/16	1	41.30	0	0.00	41.15	1	2,307	0.04%
2022/09/15	1	41.80	0	0.00	41.65	1	2,308	0.04%
2022/09/08	0.1	41.00	0	0.00	41.35	0.1	2,298	0.00%
2022/09/07	2	40.83	0	0.00	41.00	2	2,287	0.09%
2022/09/06	9	41.62	2	40.90	40.85	7	2,276	0.31%
2022/09/05	2	42.80	1	42.55	42.50	1	2,230	0.04%
2022/09/02	0	0.00	12	44.23	43.40	-12	2,203	-0.54%
2022/09/01	7	43.59	2	43.40	43.75	5	2,148	0.23%
2022/08/31	11	44.50	2	44.55	44.30	9	2,105	0.43%
2022/08/30	1	44.55	22	44.49	44.65	-21	2,008	-1.05%
2022/08/29	4	42.04	0	0.00	42.20	4	1,887	0.21%
2022/08/26	3	42.22	0	0.00	42.55	3	1,860	0.16%
2022/08/24	1	42.40	1	41.80	41.75	0	1,813	0.00%
2022/08/23	3	40.92	2	41.70	42.05	1	1,787	0.06%
2022/08/22	4	41.64	0	0.00	41.40	4	1,767	0.23%
2022/08/19	4	42.48	0	0.00	42.55	4	1,739	0.23%
2022/08/18	1	41.55	0	0.00	41.95	1	1,715	0.06%
2022/08/17	2	41.48	1	41.80	41.70	1	1,706	0.06%
2022/08/15	5	41.21	2	41.28	41.25	3	1,684	0.18%
2022/08/12	1.5	41.00	0	0.00	41.20	1.5	1,676	0.09%
2022/08/10	0	0.00	2	40.95	40.95	-2	1,645	-0.12%
2022/08/09	0	40.95	14	40.89	40.90	-14	1,640	-0.85%
2022/08/08	1	42.35	3	42.40	42.45	-2	1,584	-0.13%
2022/08/05	18	42.05	21	41.95	42.95	-3	1,562	-0.19%
2022/08/04	4	40.90	2	40.95	41.55	2	1,514	0.13%
2022/08/03	3.1	41.58	2	41.40	41.30	1.1	1,489	0.07%
2022/08/02	0	0.00	1	42.40	41.85	-1	1,464	-0.07%
2022/07/27	1	40.85	0	0.00	41.25	1	1,384	0.07%
2022/07/26	2	40.30	0	0.00	40.95	2	1,344	0.15%
2022/07/25	12	40.51	10	40.75	40.60	2	1,321	0.15%
2022/07/22	0	0.00	7	42.25	42.25	-7	1,275	-0.55%
2022/07/21	0	0.00	12	41.47	41.85	-12	1,243	-0.97%
2022/07/20	1	42.00	0	0.00	41.60	1	1,229	0.08%
2022/07/19	10	42.30	2	42.18	42.30	8	1,197	0.66%
2022/07/18	0	0.00	10	40.90	41.20	-10	1,154	-0.87%
2022/07/15	2	40.83	0	0.00	40.80	2	1,135	0.18%
2022/07/14	2	40.45	1	40.85	41.20	1	1,117	0.09%
2022/07/13	7	40.54	0	0.00	40.40	7	1,081	0.65%
2022/07/12	4	39.86	0	0.00	39.85	4	1,067	0.37%
2022/07/11	0	39.90	7	40.34	40.80	-7	1,055	-0.66%
2022/07/08	16	40.83	10.3	40.61	40.75	5.7	1,023	0.56%
2022/07/07	2	37.95	0	0.00	40.50	2	848	0.24%
2022/07/06	25	37.58	25	37.17	37.10	0	725	0.00%
2022/07/04	3	36.07	11	35.90	35.90	-8	743	-1.08%
2022/07/01	1.1	36.60	0	0.00	36.20	1.1	765	0.14%
2022/06/29	1	37.55	0	0.00	37.65	1	774	0.13%
2022/06/28	2	37.85	0	0.00	37.85	2	794	0.25%
2022/06/27	0	0.00	6	38.17	38.20	-6	804	-0.75%
2022/06/23	3	37.25	0	0.00	37.30	3	837	0.36%
2022/06/22	5	37.71	0	0.00	37.35	5	875	0.57%
2022/06/21	7	38.04	0	0.00	37.90	7	933	0.75%
2022/06/20	8	37.58	0	0.00	37.30	8	977	0.82%
2022/06/17	9	38.10	0	0.00	38.20	9	984	0.91%
2022/06/14	1	38.45	0	0.00	39.05	1	1,042	0.10%
2022/06/13	0.1	39.07	0	0.00	38.85	0.1	1,056	0.01%
2022/06/07	0	39.62	0	40.50	39.55	0	1,083	0.00%
2022/05/31	0	0.00	1	39.20	39.10	-1	1,166	-0.09%
2022/05/30	0.1	39.04	1.5	39.02	39.00	-1.4	1,176	-0.12%
2022/05/27	0	0.00	1	38.50	38.40	-1	1,187	-0.08%
2022/05/26	5	38.30	0	0.00	38.30	5	1,203	0.42%
2022/05/24	0	0.00	2	38.30	37.90	-2	1,268	-0.16%
2022/05/20	4.3	38.14	0	0.00	38.10	4.3	1,306	0.33%
2022/05/16	13	37.57	0	0.00	37.20	13	1,381	0.94%
2022/05/12	2	38.00	2	37.75	37.05	0	1,422	0.00%
2022/05/11	1	37.90	0	0.00	38.00	1	1,424	0.07%
2022/05/10	0	0.00	2	37.40	38.20	-2	1,474	-0.14%
2022/05/06	8	39.50	0	0.00	39.70	8	1,484	0.54%
2022/05/05	4	41.10	0	0.00	40.65	4	1,509	0.26%
2022/05/04	0	0.00	1	40.80	40.75	-1	1,519	-0.07%
2022/04/29	1	39.80	0	0.00	39.80	1	1,561	0.06%
2022/04/27	1	39.65	0	0.00	39.45	1	1,601	0.06%
2022/04/25	1	40.45	0	0.00	40.40	1	1,604	0.06%
2022/04/22	0	0.00	0.1	41.40	41.55	-0.1	1,626	-0.01%
2022/04/19	0	0.00	2	41.10	41.55	-2	1,685	-0.12%
2022/04/18	2	40.95	4	41.01	40.90	-2	1,725	-0.12%
2022/04/14	0	0.00	1	41.15	41.20	-1	1,782	-0.06%
2022/04/12	2	40.68	0	0.00	40.40	2	1,903	0.11%
2022/04/11	1.1	41.07	0	0.00	41.05	1.1	1,943	0.06%
2022/04/08	0	0.00	1	41.85	41.90	-1	2,027	-0.05%
2022/04/07	9	42.75	0	0.00	42.10	9	2,111	0.43%
2022/04/06	2	43.13	3	43.18	43.25	-1	2,144	-0.05%
2022/04/01	1	43.55	2	43.55	43.70	-1	2,288	-0.04%
2022/03/30	0	0.00	6	44.40	44.30	-6	2,684	-0.22%
2022/03/28	1	44.01	0	0.00	44.55	1	2,753	0.04%
2022/03/24	1	42.85	2	44.60	44.90	-1	2,830	-0.04%
2022/03/23	6	43.13	0	0.00	42.95	6	2,858	0.21%
2022/03/21	6	43.12	0	0.00	43.30	6	3,177	0.19%
2022/03/18	0	0.00	4	42.85	43.00	-4	3,259	-0.12%
2022/03/16	5	42.00	0	0.00	42.25	5	3,524	0.14%
2022/03/15	3	41.73	2	41.70	42.25	1	3,540	0.03%
2022/03/11	5.3	42.06	0	0.00	42.20	5.3	3,623	0.14%
2022/03/09	10	42.05	0	0.00	42.25	10	3,826	0.26%
2022/03/08	2	42.85	1	41.45	41.60	1	3,877	0.03%
2022/03/07	8	43.34	2	43.05	43.10	6	3,916	0.15%
2022/03/04	14	45.06	0	0.00	45.10	14	3,959	0.35%
2022/03/03	3	45.67	0	0.00	45.70	3	3,963	0.08%
2022/03/01	0	45.20	0	0.00	45.10	0	3,964	0.00%
2022/02/25	2	44.15	4	44.55	44.05	-2	3,957	-0.05%
2022/02/24	6	45.34	2	44.38	44.10	4	3,948	0.10%
2022/02/22	4	46.06	1	46.75	46.45	3	3,944	0.08%
2022/02/21	2	46.95	0	0.00	47.00	2	3,930	0.05%
2022/02/18	0	0.00	1	46.70	46.75	-1	3,924	-0.03%
2022/02/17	0	0.00	1	46.80	46.80	-1	3,937	-0.03%
2022/02/16	2	47.10	2	46.55	47.10	0	3,954	0.00%
2022/02/10	7	46.59	2	47.20	46.80	5	4,072	0.12%
2022/02/08	6	45.95	0	0.00	45.85	6	4,115	0.15%
2022/02/07	2	45.63	3	45.38	45.50	-1	4,121	-0.02%
2022/01/26	6	44.26	1	44.15	44.15	5	4,122	0.12%
2022/01/24	1	44.25	3	43.55	45.00	-2	4,127	-0.05%
2022/01/21	1	44.95	2	45.25	45.00	-1	4,114	-0.02%
2022/01/20	3	45.33	6	45.17	45.30	-3	4,120	-0.07%
2022/01/18	2	44.90	0	0.00	45.05	2	4,157	0.05%
2022/01/17	0	0.00	2	45.10	45.10	-2	4,157	-0.05%
2022/01/12	0	0.00	2.1	44.81	44.95	-2.1	4,130	-0.05%
2022/01/07	2	45.58	0	0.00	45.45	2	4,063	0.05%
2022/01/06	2	45.68	11	45.81	46.05	-9	4,001	-0.22%
2022/01/05	3	46.77	3	46.85	46.85	0	3,927	0.00%
2022/01/04	1	46.70	4	47.16	47.25	-3	3,879	-0.08%
2022/01/03	4	47.46	26	47.29	47.30	-22	3,834	-0.57%
2021/12/30	2	48.90	0	0.00	48.65	2	3,768	0.05%
2021/12/29	0	0.00	8	49.00	48.85	-8	3,661	-0.22%
2021/12/28	17	48.89	15	49.29	49.40	2	3,606	0.06%
2021/12/27	62	49.60	82.5	49.23	49.10	-20.5	3,453	-0.59%
2021/12/24	12	46.46	1	46.20	46.45	11	3,066	0.36%
2021/12/23	3	45.90	7	46.12	46.35	-4	3,029	-0.13%
2021/12/22	3	45.92	1	46.20	45.80	2	2,974	0.07%
2021/12/21	1	45.90	35	45.68	46.05	-34	2,936	-1.16%
2021/12/20	33	45.98	28	45.57	45.85	5	2,898	0.17%
2021/12/17	16	44.96	1	45.00	45.00	15	2,803	0.54%
2021/12/16	6	46.34	9	45.97	45.90	-3	2,713	-0.11%
2021/12/15	23	45.89	17	45.96	46.20	6	2,596	0.23%
2021/12/14	0	0.00	9	44.88	45.95	-9	2,332	-0.39%
2021/12/13	26	45.34	12	45.58	44.80	14	2,210	0.63%
2021/12/10	10	44.74	9	44.62	45.00	1	2,094	0.05%
2021/12/09	0	0.00	1	42.95	42.80	-1	1,918	-0.05%
2021/12/08	5	43.05	3	42.97	42.80	2	1,882	0.11%
2021/12/07	0	0.00	5	42.95	43.15	-5	1,834	-0.27%
2021/12/06	0	0.00	5	43.20	43.50	-5	1,775	-0.28%
2021/12/03	20	43.19	34	42.76	42.90	-14	1,709	-0.82%
2021/12/02	1	41.35	25	41.48	41.75	-24	1,563	-1.53%
2021/12/01	4	41.04	18	40.71	41.00	-14	1,507	-0.93%
2021/11/29	0	0.00	1	38.65	38.85	-1	1,361	-0.07%
2021/11/26	9	39.27	10	39.75	39.15	-1	1,346	-0.07%
2021/11/25	0	0.00	1	40.20	39.95	-1	1,326	-0.08%
2021/11/24	2.5	39.98	0	0.00	39.90	2.5	1,319	0.19%
2021/11/23	8	40.00	0	0.00	40.05	8	1,313	0.61%
2021/11/22	15	40.43	0	0.00	40.40	15	1,302	1.15%
2021/11/19	2	40.03	21	40.15	39.80	-19	1,282	-1.48%
2021/11/18	3	39.55	0	0.00	39.60	3	1,248	0.24%
2021/11/16	2	39.85	0	0.00	39.50	2	1,225	0.16%
2021/11/15	1	39.60	0	0.00	39.55	1	1,202	0.08%
2021/11/12	6	40.25	1	40.15	40.00	5	1,177	0.42%
2021/11/11	3	39.73	3	40.75	41.15	0	1,117	0.00%
2021/11/10	23	39.38	5	40.30	39.25	18	1,050	1.71%
2021/11/09	1	40.40	5	40.55	40.05	-4	1,006	-0.40%
2021/11/08	2	40.60	0	0.00	40.25	2	975	0.20%
2021/11/05	0	0.00	1	40.70	40.80	-1	933	-0.11%
2021/11/04	1	39.75	0	0.00	39.90	1	871	0.11%
2021/11/03	1	39.70	6	39.30	40.15	-5	860	-0.58%
2021/11/02	6	39.05	0	0.00	39.05	6	823	0.73%
2021/11/01	0	0.00	10	39.10	39.20	-10	798	-1.25%
2021/10/29	5	38.65	0	0.00	38.65	5	783	0.64%
2021/10/28	2	38.95	1	39.30	38.85	1	769	0.13%
2021/10/27	0	0.00	11	39.17	39.30	-11	741	-1.48%
2021/10/26	16	38.39	0	0.00	38.05	16	705	2.27%
2021/10/25	10	37.97	5	38.19	38.00	5	684	0.73%
2021/10/22	5	37.78	0	0.00	37.80	5	682	0.73%
2021/10/21	1	38.30	1	37.75	37.70	0	686	0.00%
2021/10/20	0	0.00	2	38.20	38.40	-2	679	-0.29%
2021/10/12	0	0.00	8	37.40	37.10	-8	684	-1.17%
2021/10/07	3	36.63	4	36.50	36.85	-1	719	-0.14%
2021/10/01	3	35.85	0	0.00	35.40	3	816	0.37%
2021/09/22	1	35.15	0	0.00	35.20	1	997	0.10%
2021/09/15	7	35.36	0	0.00	35.45	7	1,045	0.67%
2021/09/02	0	0.00	1	37.40	37.25	-1	1,224	-0.08%
2021/08/30	1	36.90	0	0.00	37.00	1	1,252	0.08%
2021/08/19	0	0.00	3	36.22	35.65	-3	1,573	-0.19%
2021/08/18	0	0.00	5	35.12	36.10	-5	1,585	-0.32%
2021/08/17	2	35.10	4	35.68	35.05	-2	1,620	-0.12%
2021/08/16	0	0.00	1	35.60	35.10	-1	1,636	-0.06%
2021/08/13	0	0.00	1	36.50	36.25	-1	1,658	-0.06%
2021/08/10	1	36.80	0	0.00	36.75	1	1,760	0.06%
2021/08/09	6	37.27	4	37.58	37.15	2	1,819	0.11%
2021/08/06	0	0.00	1	37.40	37.15	-1	1,861	-0.05%
2021/08/04	1	37.50	5	37.65	37.60	-4	2,073	-0.19%
2021/08/02	3	37.25	0	0.00	37.35	3	2,251	0.13%
2021/07/30	1	37.95	8	37.85	37.85	-7	2,323	-0.30%
2021/07/28	1	37.65	0	0.00	37.70	1	2,546	0.04%
2021/07/26	1	38.70	0	0.00	38.70	1	3,011	0.03%
2021/07/21	2	37.55	0	0.00	37.85	2	4,333	0.05%
2021/07/20	1	38.00	0	0.00	37.95	1	4,609	0.02%
2021/07/19	0	0.00	1	38.60	38.60	-1	4,664	-0.02%
2021/07/15	2	38.45	0	0.00	38.45	2	5,114	0.04%
2021/07/14	0	0.00	9	38.28	38.55	-9	5,139	-0.18%
2021/07/13	1	37.75	6	37.88	37.75	-5	5,159	-0.10%
2021/07/12	7	37.99	0	0.00	38.00	7	5,161	0.14%
2021/07/08	6	38.35	0	0.00	38.30	6	5,300	0.11%
2021/07/07	2	39.90	0	0.00	39.50	2	5,324	0.04%
2021/07/06	0	0.00	2	39.85	39.80	-2	5,464	-0.04%
2021/07/05	2	40.45	9	40.13	40.30	-7	5,836	-0.12%
2021/07/02	2	39.70	0	0.00	39.65	2	6,078	0.03%
2021/07/01	2	39.85	0	0.00	39.80	2	6,136	0.03%
2021/06/30	1	39.90	0	0.00	39.95	1	6,180	0.02%
2021/06/29	0	0.00	5	39.95	39.95	-5	6,448	-0.08%
2021/06/25	5	40.40	0	0.00	40.30	5	6,595	0.08%
2021/06/23	1	40.05	9	40.06	39.95	-8	6,678	-0.12%
2021/06/22	4	39.83	0	0.00	39.60	4	6,746	0.06%
2021/06/21	3	39.80	0	0.00	39.80	3	6,742	0.04%
2021/06/18	4	41.35	0	0.00	40.85	4	6,749	0.06%
2021/06/16	2	41.10	9	41.49	41.00	-7	6,829	-0.10%
2021/06/15	3	41.45	3	40.49	41.45	0	6,814	0.00%
2021/06/11	1	40.10	1	40.50	39.95	0	6,807	0.00%
2021/06/10	8	39.85	1	40.20	40.05	7	6,831	0.10%
2021/06/09	7	39.50	0	0.00	39.50	7	6,842	0.10%
2021/06/08	2	39.95	0	0.00	39.95	2	6,847	0.03%
2021/06/07	1	39.40	0	0.00	40.30	1	6,854	0.01%
2021/06/04	3	40.50	3	40.52	40.20	0	6,848	0.00%
2021/06/03	1	41.05	0	0.00	41.05	1	6,836	0.01%
2021/06/02	15	41.75	1	41.25	41.50	14	6,834	0.20%
2021/06/01	1	41.90	7	42.13	42.95	-6	6,761	-0.09%
2021/05/28	0	0.00	1	40.80	40.80	-1	6,678	-0.01%
2021/05/25	1	40.25	14	40.40	40.25	-13	6,811	-0.19%
2021/05/24	1	39.05	11	39.58	39.40	-10	7,005	-0.14%
2021/05/19	2	38.55	4	39.31	39.15	-2	7,246	-0.03%
2021/05/18	14	39.05	6	38.14	39.35	8	7,226	0.11%
2021/05/17	7	37.04	10	36.39	36.00	-3	7,207	-0.04%
2021/05/14	0	0.00	11	40.00	38.50	-11	7,172	-0.15%
2021/05/13	2	38.23	0	0.00	38.70	2	7,120	0.03%
2021/05/12	9	38.52	0	0.00	38.80	9	7,061	0.13%
2021/05/11	1	43.10	2	42.23	41.50	-1	6,932	-0.01%
2021/05/10	3	45.55	1	45.50	44.95	2	6,810	0.03%
2021/05/06	2	44.13	24	44.63	45.45	-22	6,772	-0.32%
2021/05/05	11	47.44	2	45.85	45.85	9	6,641	0.14%
2021/05/04	13	47.96	17	47.04	46.90	-4	6,655	-0.06%
2021/05/03	20	52.46	20	52.14	50.60	0	6,480	0.00%
2021/04/29	28	53.80	26.1	53.32	54.00	1.9	6,268	0.03%
2021/04/28	34.1	51.39	5	51.50	51.50	29.1	5,914	0.49%
2021/04/27	81	52.59	93	52.43	52.90	-12	5,973	-0.20%
2021/04/26	20	49.60	66	50.55	51.30	-46	5,286	-0.87%
2021/04/23	2	46.70	2	47.50	46.70	0	5,025	0.00%
2021/04/22	51	47.42	40	47.75	47.40	11	4,985	0.22%
2021/04/21	38	46.55	13	47.67	48.10	25	4,755	0.53%
2021/04/19	11	44.96	5	44.75	45.00	6	4,541	0.13%
2021/04/16	9	45.28	10	45.33	45.45	-1	4,530	-0.02%
2021/04/15	20	45.25	0	0.00	45.65	20	4,546	0.44%
2021/04/14	4	46.05	19	45.44	44.60	-15	4,524	-0.33%
2021/04/13	1	45.60	0	0.00	45.70	1	4,463	0.02%
2021/04/12	4	47.45	0	0.00	47.85	4	4,439	0.09%
2021/04/09	53	47.08	22	47.83	47.00	31	4,321	0.72%
2021/04/08	7	45.91	22	46.52	47.95	-15	3,936	-0.38%
2021/04/07	11	42.33	8	42.66	43.60	3	3,677	0.08%
2021/04/06	12	42.75	1	42.60	42.60	11	3,617	0.30%
2021/04/01	16	43.92	25	43.84	43.00	-9	3,565	-0.25%
2021/03/31	1	41.50	2	42.38	42.60	-1	3,299	-0.03%
2021/03/30	15	42.03	20	42.08	41.90	-5	3,258	-0.15%
2021/03/29	0	0.00	4	41.45	41.50	-4	3,283	-0.12%
2021/03/26	4	40.70	0	0.00	40.95	4	3,408	0.12%
2021/03/25	3	40.87	8	40.78	40.65	-5	3,407	-0.15%
2021/03/23	2	40.25	0	0.00	40.10	2	3,351	0.06%
2021/03/22	11	40.73	4	41.08	40.85	7	3,334	0.21%
2021/03/19	3	40.70	20	39.87	40.75	-17	3,311	-0.51%
2021/03/18	17	40.67	0	0.00	40.25	17	3,315	0.51%
2021/03/17	1	40.85	12	40.02	40.15	-11	3,410	-0.32%
2021/03/16	1	39.90	6	39.95	40.00	-5	3,691	-0.14%
2021/03/15	1	39.60	2	39.70	39.60	-1	3,779	-0.03%
2021/03/12	1	39.60	2	39.60	39.60	-1	3,782	-0.03%
2021/03/11	3	39.08	0	0.00	39.20	3	3,802	0.08%
2021/03/10	7	39.04	0	0.00	38.80	7	3,820	0.18%
2021/03/09	2	38.60	0	0.00	38.85	2	3,828	0.05%
2021/03/08	3	38.95	22	39.40	39.10	-19	3,831	-0.50%
2021/03/05	14	38.48	0	0.00	38.50	14	3,848	0.36%
2021/03/04	9	39.14	0	0.00	38.80	9	3,866	0.23%
2021/03/03	1	39.40	0	0.00	39.15	1	3,868	0.03%
2021/03/02	19	39.51	0	0.00	39.20	19	3,861	0.49%
2021/02/26	9	39.93	0	0.00	40.35	9	3,836	0.23%
2021/02/25	17	40.57	0	0.00	40.25	17	3,854	0.44%
2021/02/24	22	41.99	0	0.00	40.65	22	3,851	0.57%
2021/02/23	6	42.33	20	41.35	43.50	-14	3,745	-0.37%
2021/02/22	0	0.00	1	39.55	39.55	-1	3,669	-0.03%
2021/02/19	3	39.05	0	0.00	39.40	3	3,735	0.08%
2021/02/17	4	37.98	2	37.75	38.35	2	3,821	0.05%
2021/02/04	2	37.95	0	0.00	37.95	2	3,987	0.05%
2021/02/03	1	38.10	0	0.00	37.95	1	4,001	0.02%
2021/02/02	1	38.00	0	0.00	38.00	1	4,051	0.02%
2021/01/29	3	39.23	8	38.93	38.35	-5	4,041	-0.12%
2021/01/28	2	39.05	7	39.89	39.05	-5	4,029	-0.12%
2021/01/27	1	39.95	0	0.00	39.75	1	3,981	0.03%
2021/01/25	6	39.18	2	39.90	39.30	4	3,879	0.10%
2021/01/22	3	39.90	1	40.00	39.85	2	3,840	0.05%
2021/01/21	10	40.10	18	39.60	39.95	-8	3,807	-0.21%
2021/01/20	5	39.99	30	39.64	39.00	-25	3,713	-0.67%
2021/01/18	3	37.85	3	37.00	38.10	0	3,471	0.00%
2021/01/15	0	0.00	4	37.60	37.60	-4	3,453	-0.12%
2021/01/14	5	38.22	0	0.00	38.25	5	3,435	0.15%
2021/01/13	2	37.68	0	0.00	37.65	2	3,430	0.06%
2021/01/12	1	37.60	1	37.60	37.60	0	3,429	0.00%
2021/01/11	30	38.20	0	0.00	38.05	30	3,405	0.88%
2021/01/08	2	38.43	0	0.00	38.65	2	3,397	0.06%
2021/01/07	2	38.98	0	0.00	39.35	2	3,387	0.06%
2021/01/06	1	39.50	7	39.99	39.10	-6	3,407	-0.18%
2021/01/05	17	39.22	3	39.53	39.95	14	3,387	0.41%
2021/01/04	2	38.55	0	0.00	38.45	2	3,346	0.06%
2020/12/30	1	38.80	0	0.00	38.90	1	3,372	0.03%
2020/12/29	2	39.00	5	39.05	38.85	-3	3,380	-0.09%
2020/12/25	1	38.80	0	0.00	39.10	1	3,359	0.03%
2020/12/24	4	39.00	0	0.00	38.85	4	3,353	0.12%
2020/12/23	0	0.00	8	38.59	39.05	-8	3,336	-0.24%
2020/12/22	7	38.82	10	39.95	37.60	-3	3,260	-0.09%
2020/12/21	1	38.30	1	38.30	39.60	0	3,085	0.00%
2020/12/18	1	39.15	0	0.00	38.90	1	3,096	0.03%
2020/12/16	5	39.35	4	39.70	39.45	1	3,197	0.03%
2020/12/15	12	39.74	13	39.37	39.00	-1	3,211	-0.03%
2020/12/11	12	40.68	27	41.01	39.70	-15	3,239	-0.46%
2020/12/10	53	41.03	75	40.85	41.50	-22	3,150	-0.70%
2020/12/09	10	39.10	17	39.39	40.25	-7	2,888	-0.24%
2020/12/07	30	38.38	0	0.00	38.25	30	2,954	1.02%
2020/12/04	0	0.00	5	38.65	38.85	-5	3,010	-0.17%
2020/12/02	3	38.60	0	0.00	38.55	3	3,094	0.10%
2020/12/01	2	38.85	0	0.00	38.80	2	3,166	0.06%
2020/11/30	0	0.00	4	39.15	39.50	-4	3,244	-0.12%
2020/11/26	1	38.55	0	0.00	38.60	1	3,480	0.03%
2020/11/25	3	38.52	1	38.55	38.50	2	3,684	0.05%
2020/11/24	1	38.65	0	0.00	38.45	1	3,766	0.03%
2020/11/23	2	39.25	1	39.30	38.80	1	3,884	0.03%
2020/11/20	7	39.41	17	40.01	39.45	-10	4,026	-0.25%
2020/11/19	3	39.30	4	39.30	39.55	-1	4,407	-0.02%
2020/11/18	0	0.00	1	38.05	38.00	-1	4,841	-0.02%
2020/11/16	3	37.50	0	0.00	37.65	3	5,514	0.05%
2020/11/13	4	37.86	2	37.98	38.00	2	5,769	0.03%
2020/11/12	20	38.22	2	38.35	38.20	18	5,849	0.31%
2020/11/09	0	0.00	1	36.75	36.60	-1	5,670	-0.02%
2020/11/06	5	37.15	0	0.00	36.65	5	5,700	0.09%
2020/11/02	0	0.00	1	35.30	35.30	-1	5,817	-0.02%
2020/10/26	2	36.50	0	0.00	36.60	2	6,274	0.03%
2020/10/19	1	36.55	1	36.60	36.60	0	6,402	0.00%
2020/10/15	1	36.80	2	37.48	36.70	-1	6,454	-0.02%
2020/10/14	6	37.92	0	0.00	37.75	6	6,469	0.09%
2020/10/08	1	37.55	0	0.00	37.00	1	6,540	0.02%
2020/10/06	1	36.95	1	36.70	36.65	0	6,614	0.00%
2020/09/29	1	36.00	0	0.00	36.15	1	6,882	0.01%
2020/09/28	2	36.10	0	0.00	36.15	2	6,934	0.03%
2020/09/25	6	35.04	11	36.10	35.05	-5	6,999	-0.07%
2020/09/24	2	36.75	11	36.82	36.50	-9	7,014	-0.13%
2020/09/23	1	38.25	1	38.00	37.45	0	7,053	0.00%
2020/09/21	6	38.02	1	37.70	37.95	5	7,059	0.07%
2020/09/18	3	38.95	5	38.85	38.75	-2	7,118	-0.03%
2020/09/17	7	38.40	0	0.00	38.55	7	7,215	0.10%
2020/09/16	8	39.26	2	39.35	39.00	6	7,713	0.08%
2020/09/15	2	39.63	1	39.90	39.45	1	7,729	0.01%
2020/09/11	10	40.26	3	40.37	39.30	7	7,851	0.09%
2020/09/10	6	40.79	4	40.55	40.45	2	7,835	0.03%
2020/09/09	11	39.76	0	0.00	40.00	11	8,010	0.14%
2020/09/07	4	41.08	3	41.42	40.00	1	8,563	0.01%
2020/09/04	1	40.50	8	40.32	41.60	-7	9,341	-0.07%
2020/09/03	13	42.58	2	43.03	41.65	11	9,317	0.12%
2020/09/02	3	42.88	3	42.48	43.00	0	9,204	0.00%
2020/09/01	1	43.90	0	0.00	42.45	1	9,089	0.01%
2020/08/31	7	43.41	16	43.12	43.90	-9	8,929	-0.10%
2020/08/28	7	42.01	24	41.54	41.00	-17	8,733	-0.19%
2020/08/27	6	43.05	6	42.42	42.80	0	8,647	0.00%
2020/08/26	21	43.07	36	43.01	43.50	-15	8,502	-0.18%
2020/08/25	40	43.00	27	42.47	43.10	13	8,357	0.16%
2020/08/24	12	41.21	26	42.12	42.95	-14	7,871	-0.18%
2020/08/21	6	37.95	9	38.01	39.05	-3	7,301	-0.04%
2020/08/20	12	36.81	6	36.54	35.50	6	6,979	0.09%
2020/08/19	13	35.77	16	35.97	36.05	-3	6,532	-0.05%
2020/08/18	3	34.68	5	35.07	34.65	-2	6,278	-0.03%
2020/08/17	2	33.65	0	0.00	33.45	2	6,175	0.03%
2020/08/12	0	0.00	2	33.00	33.80	-2	6,205	-0.03%
2020/08/07	1	34.60	0	0.00	34.70	1	6,292	0.02%
2020/08/06	0	0.00	5	34.60	34.65	-5	6,272	-0.08%
2020/08/05	1	35.30	1	35.00	35.30	0	6,262	0.00%
2020/08/04	1	37.00	3	34.85	35.85	-2	6,249	-0.03%
2020/08/03	0	0.00	4	36.00	36.00	-4	6,015	-0.07%
2020/07/31	0	0.00	2	32.93	32.75	-2	5,937	-0.03%
2020/07/30	0	0.00	1	32.50	32.90	-1	6,048	-0.02%
2020/07/28	1	31.25	4	31.20	30.20	-3	6,121	-0.05%
2020/07/27	0	0.00	2	31.73	31.50	-2	6,178	-0.03%
2020/07/22	0	0.00	8	33.83	34.05	-8	6,698	-0.12%
2020/07/21	1	33.25	16	33.38	33.20	-15	6,661	-0.23%
2020/07/20	0	0.00	10	32.22	32.30	-10	6,638	-0.15%
2020/07/17	0	0.00	5	32.48	32.20	-5	6,611	-0.08%
2020/07/16	2	33.73	0	0.00	33.45	2	6,587	0.03%
2020/07/15	1	35.90	20	36.07	35.35	-19	6,546	-0.29%
2020/07/14	11	35.85	0	0.00	35.85	11	6,506	0.17%
2020/07/13	14	35.67	8	35.69	35.75	6	6,478	0.09%
2020/07/10	1	36.15	2.2	35.59	34.70	-1.2	6,414	-0.02%
2020/07/09	6	36.02	25	35.91	35.65	-19	6,335	-0.30%
2020/07/08	0	0.00	13	34.77	34.75	-13	6,228	-0.21%
2020/07/07	1	35.25	1	35.30	34.55	0	6,208	0.00%
2020/07/06	7	34.85	26	34.77	34.90	-19	6,274	-0.30%
2020/07/03	10	34.85	3	34.70	34.50	7	6,281	0.11%
2020/07/02	36	34.10	20	33.62	34.15	16	6,238	0.26%
2020/07/01	6	34.29	1	33.90	33.75	5	6,197	0.08%
2020/06/30	1	34.40	3	33.75	33.95	-2	6,164	-0.03%
2020/06/29	11	33.65	24	33.53	33.75	-13	6,150	-0.21%
2020/06/24	8	33.86	29	33.71	33.60	-21	6,046	-0.35%
2020/06/23	79	35.14	66	34.99	34.50	13	5,946	0.22%
2020/06/22	11	33.70	0	0.00	33.70	11	5,400	0.20%
2020/06/19	20	30.65	0	0.00	30.65	20	5,376	0.37%
2020/06/18	5	27.17	16	26.97	27.90	-11	5,373	-0.20%
2020/06/17	13	25.97	5	26.10	26.25	8	5,211	0.15%
2020/06/16	27.2	25.31	15	25.36	25.60	12.2	5,102	0.24%
2020/06/15	26	24.23	13	24.79	24.00	13	4,913	0.26%
2020/06/12	28	26.12	45	26.25	26.30	-17	4,498	-0.38%
2020/06/11	104	27.30	55	27.50	27.30	49	4,282	1.14%	大買/
2020/06/10	1	26.05	5	26.05	26.05	-4	3,449	-0.12%
2020/06/09	1	28.90	2	28.90	28.90	-1	3,458	-0.03%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/05	4	35.66	3	35.70	35.65	1	3,510	0.03%
2020/06/04	4	35.61	0	0.00	35.50	4	3,538	0.11%
2020/06/02	0	0.00	3	35.77	35.20	-3	3,510	-0.09%
2020/06/01	1	35.95	15	35.95	35.85	-14	3,489	-0.40%
2020/05/29	3	34.50	4	34.68	36.80	-1	3,433	-0.03%
2020/05/28	2	34.83	9	35.13	34.50	-7	3,414	-0.20%
2020/05/27	4	35.16	3	35.37	35.05	1	3,406	0.03%
2020/05/26	20	35.72	17	36.01	35.45	3	3,419	0.09%
2020/05/25	6	34.00	6	34.14	34.65	0	3,318	0.00%
2020/05/22	5	34.46	5	34.40	34.15	0	3,306	0.00%
2020/05/21	10	34.57	13	34.89	34.95	-3	3,311	-0.09%
2020/05/20	9	33.97	9	34.18	34.30	0	3,294	0.00%
2020/05/19	23	33.96	21	34.48	34.00	2	3,292	0.06%
2020/05/18	29	34.22	24	33.89	33.85	5	3,268	0.15%
2020/05/15	23	35.51	14	34.89	34.70	9	3,301	0.27%
2020/05/14	107	36.52	114	36.70	35.10	-7	3,294	-0.21%	大買/大賣/
2020/05/13	5	34.57	4	34.85	34.75	1	3,204	0.03%
2020/05/12	18	34.94	5	35.28	34.85	13	3,219	0.40%
2020/05/11	13	34.20	12	34.65	34.50	1	3,219	0.03%
2020/05/08	0	0.00	2	35.33	35.35	-2	3,171	-0.06%
2020/05/07	0	0.00	4	35.85	35.60	-4	3,152	-0.13%
2020/05/06	12	36.43	11	36.74	35.40	1	3,159	0.03%
2020/05/05	19	35.33	19	35.87	36.10	0	3,052	0.00%
2020/05/04	11	35.04	10	35.43	35.55	1	3,019	0.03%
2020/04/30	9	35.84	5	35.55	35.35	4	2,980	0.13%
2020/04/29	31	36.51	34	37.20	36.20	-3	2,924	-0.10%
2020/04/28	14	33.24	10	34.51	35.00	4	2,631	0.15%
2020/04/27	2	31.75	3	31.75	31.85	-1	2,476	-0.04%
2020/04/24	1	31.75	0	0.00	31.70	1	2,484	0.04%
2020/04/23	2	31.73	0	0.00	31.60	2	2,544	0.08%
2020/04/22	0	0.00	4	31.66	31.85	-4	2,628	-0.15%
2020/04/21	1	32.15	18	31.40	30.90	-17	2,898	-0.59%
2020/04/20	0	0.00	2	31.85	32.15	-2	2,956	-0.07%
2020/04/17	0	0.00	10	31.90	31.80	-10	3,058	-0.33%
2020/04/16	0	0.00	1	32.50	32.45	-1	3,128	-0.03%
2020/04/14	1	31.90	2	32.10	31.70	-1	3,747	-0.03%
2020/04/13	2	31.78	1	31.95	31.70	1	3,740	0.03%
2020/04/10	0	0.00	5	30.94	31.45	-5	3,713	-0.13%
2020/04/09	7	31.32	33	30.96	30.80	-26	3,728	-0.70%
2020/04/08	5	30.74	13	30.18	30.30	-8	3,630	-0.22%
2020/04/07	2	28.58	3	28.73	28.75	-1	3,574	-0.03%
2020/04/06	3	27.27	1	27.60	28.00	2	3,616	0.06%
2020/03/31	1	27.00	0	0.00	27.00	1	3,816	0.03%
2020/03/27	2	25.55	0	0.00	25.60	2	3,776	0.05%
2020/03/26	0	0.00	1	25.40	25.50	-1	3,773	-0.03%
2020/03/25	4	25.94	0	0.00	25.20	4	3,773	0.11%
2020/03/24	1	24.65	1	24.70	24.80	0	3,748	0.00%
2020/03/23	2	23.65	5	23.20	23.75	-3	3,741	-0.08%
2020/03/20	1	22.90	0	0.00	23.30	1	3,727	0.03%
2020/03/19	1	21.45	0	0.00	21.20	1	3,730	0.03%
2020/03/18	3	23.50	0	0.00	23.45	3	3,724	0.08%
2020/03/17	2	22.85	2	23.50	22.65	0	3,725	0.00%
2020/03/16	1	24.40	0	0.00	23.90	1	3,760	0.03%
2020/03/13	4	24.33	1	24.30	25.20	3	3,744	0.08%
2020/03/12	24	27.06	2	26.80	26.95	22	3,699	0.59%
2020/03/11	8	30.30	0	0.00	29.60	8	3,667	0.22%
2020/03/10	2	29.13	2	28.80	29.70	0	3,673	0.00%
2020/03/09	5	30.49	0	0.00	30.00	5	3,644	0.14%
2020/03/06	1	31.55	0	0.00	31.55	1	3,634	0.03%
2020/03/04	2	31.35	0	0.00	31.20	2	3,785	0.05%
2020/02/26	0	0.00	3	32.57	32.50	-3	3,992	-0.08%
2020/02/25	1	32.70	1	32.60	32.60	0	4,004	0.00%
2020/02/24	2	33.40	0	0.00	33.05	2	3,996	0.05%
2020/02/20	1	33.20	1	33.35	33.20	0	3,980	0.00%
2020/02/18	6	33.63	3	34.30	33.30	3	3,980	0.08%
2020/02/17	3	33.70	2	33.53	33.70	1	3,981	0.03%
2020/02/14	1	32.75	0	0.00	32.85	1	3,977	0.03%
2020/02/13	1	32.50	0	0.00	32.35	1	4,016	0.02%
2020/02/12	0	0.00	2	32.65	32.65	-2	4,070	-0.05%
2020/02/10	2	32.20	0	0.00	31.50	2	4,063	0.05%
2020/02/07	4	32.38	3	32.62	32.00	1	4,079	0.02%
2020/02/06	2	33.05	0	0.00	32.65	2	4,100	0.05%
2020/02/04	3	32.63	0	0.00	32.60	3	4,123	0.07%
2020/02/03	1	32.70	7	32.06	32.65	-6	4,226	-0.14%
2020/01/31	8	32.74	1	32.35	33.25	7	4,260	0.16%
2020/01/30	3	31.75	2	32.43	31.25	1	4,379	0.02%
2020/01/20	0	0.00	2	34.73	34.70	-2	4,417	-0.05%
2020/01/17	5	35.07	5	34.99	35.00	0	4,515	0.00%
2020/01/16	4	35.30	3	35.43	35.60	1	4,855	0.02%
2020/01/15	12	35.50	10	35.25	34.70	2	5,171	0.04%
2020/01/14	6	32.85	1	33.20	33.40	5	5,076	0.10%
2020/01/13	3	31.30	4	30.80	32.20	-1	5,014	-0.02%
2020/01/10	1	30.15	5	30.86	30.50	-4	4,919	-0.08%
2020/01/09	4	30.38	7	30.44	30.45	-3	4,821	-0.06%
2020/01/08	26	30.42	7	30.37	30.00	19	4,622	0.41%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/06	2	36.60	0	0.00	36.60	2	4,176	0.05%
2020/01/03	3	41.03	8	41.45	40.65	-5	4,180	-0.12%
2020/01/02	2	41.78	1	41.65	41.75	1	4,145	0.02%
2019/12/31	10	41.77	0	0.00	41.55	10	4,125	0.24%
2019/12/30	7	42.12	7	42.18	42.20	0	4,130	0.00%
2019/12/27	19	42.60	21	42.60	42.65	-2	4,072	-0.05%
2019/12/26	0	0.00	1	40.10	40.00	-1	3,882	-0.03%
2019/12/25	2	40.30	1	40.30	40.00	1	3,891	0.03%
2019/12/24	11	40.74	0	0.00	40.50	11	3,938	0.28%
2019/12/23	0	0.00	1	40.80	40.95	-1	3,939	-0.03%
2019/12/20	3	40.37	1	40.45	40.15	2	3,941	0.05%
2019/12/19	2	40.03	1	40.20	40.00	1	3,944	0.03%
2019/12/17	1	39.85	6	40.15	39.95	-5	3,994	-0.13%
2019/12/16	3	39.82	1	40.30	40.15	2	4,028	0.05%
2019/12/13	3	39.75	4	39.60	39.70	-1	4,096	-0.02%
2019/12/12	0	0.00	1	40.80	40.65	-1	4,091	-0.02%
2019/12/11	2	41.43	0	0.00	41.55	2	4,140	0.05%
2019/12/10	3	40.80	0	0.00	40.90	3	4,127	0.07%
2019/12/09	18	41.60	18	41.03	41.00	0	4,242	0.00%
2019/12/06	2	40.93	6	41.05	40.95	-4	4,267	-0.09%
2019/12/05	4	40.86	2	41.20	40.75	2	4,350	0.05%
2019/12/04	1	40.05	2	40.55	40.60	-1	4,459	-0.02%
2019/12/03	1	40.10	1	40.10	40.05	0	4,836	0.00%
2019/12/02	13	41.47	3	40.48	40.55	10	4,846	0.21%
2019/11/29	6	41.47	1	41.00	41.30	5	4,825	0.10%
2019/11/28	0	0.00	3	41.33	41.15	-3	4,805	-0.06%
2019/11/27	1	40.10	2	40.60	40.40	-1	4,805	-0.02%
2019/11/26	49	39.96	64	40.34	40.40	-15	4,781	-0.31%
2019/11/22	2	38.00	0	0.00	38.45	2	4,748	0.04%
2019/11/15	0	0.00	1	38.55	38.50	-1	5,139	-0.02%
2019/11/14	2	39.68	1	38.95	39.00	1	5,153	0.02%
2019/11/13	3	39.48	1	39.60	39.50	2	5,170	0.04%
2019/11/11	4	38.56	4	38.45	38.45	0	5,165	0.00%
2019/11/08	2	37.73	6	37.20	37.70	-4	5,118	-0.08%
2019/11/07	2	36.73	3	36.95	37.00	-1	5,154	-0.02%
2019/11/05	12	37.49	0	0.00	36.70	12	5,262	0.23%
2019/10/31	3	37.67	5	37.59	37.80	-2	5,524	-0.04%
2019/10/29	3	38.00	7	37.07	36.80	-4	5,455	-0.07%
2019/10/28	6	39.47	3	39.00	39.00	3	5,473	0.05%
2019/10/25	10	40.33	6	39.78	39.65	4	5,471	0.07%
2019/10/24	5	39.41	4	39.68	41.05	1	5,478	0.02%
2019/10/23	9	42.65	16	44.21	41.40	-7	5,367	-0.13%
2019/10/22	4	45.76	12	45.21	46.00	-8	5,026	-0.16%
2019/10/21	7	43.35	0	0.00	43.85	7	4,938	0.14%
2019/10/18	1	42.80	0	0.00	43.00	1	5,052	0.02%
2019/10/16	4	42.66	0	0.00	42.35	4	5,257	0.08%
2019/10/15	3	42.98	0	0.00	42.95	3	5,417	0.06%
2019/10/14	1	42.70	0	0.00	42.40	1	5,622	0.02%
2019/10/04	0	0.00	2	43.05	43.05	-2	6,461	-0.03%
2019/10/02	1	43.35	5	43.13	43.75	-4	6,527	-0.06%
2019/10/01	1	42.45	5	42.47	42.45	-4	6,582	-0.06%
2019/09/27	3	42.02	2	42.25	42.00	1	6,642	0.02%
2019/09/26	1	43.40	0	0.00	43.35	1	6,647	0.02%
2019/09/25	1	43.40	1	43.70	43.50	0	6,703	0.00%
2019/09/24	13	44.30	0	0.00	44.15	13	6,830	0.19%
2019/09/20	1	43.40	0	0.00	43.70	1	6,881	0.01%
2019/09/19	0	0.00	1	43.70	43.60	-1	6,915	-0.01%
2019/09/18	4	44.21	6	43.56	43.55	-2	7,006	-0.03%
2019/09/16	0	0.00	1	45.55	45.45	-1	7,356	-0.01%
2019/09/12	5	44.94	5	45.16	45.20	0	7,546	0.00%
2019/09/11	6	44.90	12	44.65	44.45	-6	7,626	-0.08%
2019/09/09	12	47.13	19	46.98	47.45	-7	7,696	-0.09%
2019/09/06	5	46.63	4	47.13	46.40	1	7,652	0.01%
2019/09/05	62	47.24	36	46.96	46.90	26	7,579	0.34%
2019/09/04	1	44.75	2	44.58	44.65	-1	7,246	-0.01%
2019/09/03	1	44.50	0	0.00	44.15	1	7,304	0.01%
2019/09/02	0	0.00	1	43.85	44.65	-1	7,324	-0.01%
2019/08/30	11	44.68	0	0.00	43.85	11	7,329	0.15%
2019/08/28	2	44.35	2	43.60	43.55	0	7,402	0.00%
2019/08/26	1	42.80	0	0.00	42.85	1	7,664	0.01%
2019/08/22	1	43.80	0	0.00	43.65	1	7,756	0.01%
2019/08/21	36	44.83	32	44.69	44.70	4	7,866	0.05%
2019/08/19	1	43.00	8	43.04	42.95	-7	7,868	-0.09%
2019/08/16	0	0.00	2	43.08	42.40	-2	7,938	-0.03%
2019/08/15	4	40.78	1	41.55	41.55	3	7,967	0.04%
2019/08/14	1	42.00	0	0.00	41.60	1	8,171	0.01%
2019/08/13	3	41.60	0	0.00	41.60	3	8,439	0.04%
2019/08/12	3	42.40	0	0.00	42.45	3	8,650	0.03%
2019/08/08	0	0.00	1	41.15	42.10	-1	8,804	-0.01%
2019/08/07	0	0.00	1	41.50	40.80	-1	9,146	-0.01%
2019/08/06	4	39.46	4	40.04	40.25	0	9,373	0.00%
2019/08/05	6	41.08	0	0.00	40.75	6	9,511	0.06%
2019/08/02	3	43.60	0	0.00	42.80	3	9,501	0.03%
2019/08/01	2	45.55	1	45.65	45.50	1	9,520	0.01%
2019/07/31	1	46.00	3	45.95	46.40	-2	9,604	-0.02%
2019/07/30	1	48.35	4	46.06	45.90	-3	9,658	-0.03%
2019/07/29	4	48.53	2	48.40	48.60	2	9,590	0.02%
2019/07/26	3	48.57	4	48.79	49.15	-1	9,597	-0.01%
2019/07/25	18	48.29	25	48.71	48.70	-7	9,792	-0.07%
2019/07/24	4	47.36	5	47.32	47.10	-1	9,714	-0.01%
2019/07/23	8	46.84	4	46.54	46.65	4	9,926	0.04%
2019/07/22	0	0.00	14	46.65	47.95	-14	9,989	-0.14%
2019/07/19	10	46.78	15	46.07	46.00	-5	9,961	-0.05%
2019/07/18	5	47.50	0	0.00	46.10	5	10,043	0.05%
2019/07/17	17	48.87	12	48.57	48.45	5	10,097	0.05%
2019/07/16	8	48.84	15	49.09	48.40	-7	10,083	-0.07%
2019/07/15	29	48.29	30	49.00	50.30	-1	10,169	-0.01%
2019/07/12	14	45.40	13	46.05	45.80	1	10,249	0.01%
2019/07/11	17	44.93	14	44.99	45.15	3	10,490	0.03%
2019/07/08	2	44.25	2	44.65	44.15	0	11,239	0.00%
2019/07/03	2	44.38	0	0.00	44.35	2	11,692	0.02%
2019/07/02	1	44.60	1	44.45	44.50	0	11,736	0.00%
2019/07/01	2	45.25	17	45.21	44.85	-15	11,777	-0.13%
2019/06/28	0	0.00	5	43.97	44.05	-5	11,683	-0.04%
2019/06/27	1	44.30	0	0.00	43.80	1	11,795	0.01%
2019/06/26	3	43.40	1	43.60	43.80	2	12,025	0.02%
2019/06/25	1	43.70	0	0.00	43.60	1	12,042	0.01%
2019/06/24	11	43.59	1	44.15	43.85	10	11,977	0.08%
2019/06/21	24	45.32	4	45.49	44.20	20	11,959	0.17%
2019/06/20	4	43.28	22	43.93	44.70	-18	11,764	-0.15%
2019/06/19	4	41.41	15	41.15	41.20	-11	11,551	-0.10%
2019/06/18	10	39.97	0	0.00	39.45	10	11,472	0.09%
2019/06/17	1	40.45	0	0.00	40.45	1	11,408	0.01%
2019/06/14	1	41.95	0	0.00	41.70	1	11,385	0.01%
2019/06/12	1	42.80	1	42.70	42.50	0	11,506	0.00%
2019/06/11	9	42.59	7	42.35	42.20	2	11,842	0.02%
2019/06/10	0	0.00	0	43.30	43.50	0	11,953	0.00%
2019/06/06	9	41.84	8	41.47	41.35	1	12,041	0.01%
2019/06/05	3	43.13	10	43.66	42.40	-7	12,111	-0.06%
2019/06/04	12	42.96	4	42.65	42.40	8	12,182	0.07%
2019/06/03	9	42.68	20	43.10	43.50	-11	12,301	-0.09%
2019/05/31	26	42.30	25	42.92	42.80	1	12,515	0.01%
2019/05/29	10	40.11	3	40.10	40.10	7	12,587	0.06%
2019/05/28	1	41.45	0	0.00	41.15	1	12,585	0.01%
2019/05/27	6	40.03	16	39.83	39.80	-10	12,481	-0.08%
2019/05/24	12	41.36	1	41.55	40.60	11	12,513	0.09%
2019/05/23	4	41.01	8	40.70	41.05	-4	12,541	-0.03%
2019/05/22	7	42.57	3	42.00	41.95	4	12,597	0.03%
2019/05/21	4	42.94	3	43.00	43.20	1	12,584	0.01%
2019/05/20	8	43.11	10	42.69	41.25	-2	12,428	-0.02%
2019/05/17	23	47.17	96	46.20	44.00	-73	12,155	-0.60%
2019/05/16	10	50.05	11	49.73	47.60	-1	11,976	-0.01%
2019/05/15	7	50.67	7	50.48	49.85	0	11,898	0.00%
2019/05/14	11	51.76	3	51.77	52.40	8	11,712	0.07%
2019/05/13	5	48.57	7	48.26	49.05	-2	11,985	-0.02%
2019/05/10	0	0.00	1	51.60	51.40	-1	11,760	-0.01%
2019/05/09	13	53.80	47	51.59	52.40	-34	11,801	-0.29%
2019/05/08	14	53.97	10	54.10	53.90	4	11,664	0.03%
2019/05/07	15	54.53	11	54.42	54.30	4	11,520	0.03%
2019/05/06	10	53.16	10	52.20	52.20	0	11,380	0.00%
2019/05/03	1	55.30	3	54.87	54.70	-2	11,257	-0.02%
2019/05/02	9	57.07	2	57.00	55.70	7	11,136	0.06%
2019/04/30	11	51.95	11	53.45	56.80	0	10,804	0.00%
2019/04/29	9	54.52	6	54.33	52.00	3	10,578	0.03%
2019/04/26	7	52.71	0	0.00	54.00	7	10,292	0.07%
2019/04/25	3	55.97	1	55.90	54.00	2	10,127	0.02%
2019/04/24	6	54.92	14	54.90	55.50	-8	10,022	-0.08%
2019/04/23	2	54.20	1	55.30	54.00	1	9,892	0.01%
2019/04/22	3	56.70	1	57.20	57.70	2	9,728	0.02%
2019/04/19	26	59.41	24	58.88	58.00	2	9,591	0.02%
2019/04/18	23	57.48	23	55.83	56.10	0	9,266	0.00%
2019/04/17	6	55.98	59	55.00	52.70	-53	8,770	-0.60%
2019/04/16	2	52.95	1	52.50	54.10	1	8,323	0.01%
2019/04/15	32	51.16	5	51.66	51.50	27	8,062	0.33%
2019/04/12	25	48.29	4.4	48.15	48.15	20.6	7,662	0.27%
2019/04/11	10	46.56	49	46.49	47.90	-39	7,218	-0.54%
2019/04/10	43	43.54	20	43.40	43.55	23	6,772	0.34%
2019/04/09	3	42.60	0	0.00	41.65	3	6,609	0.05%
2019/04/08	1	43.70	0	0.00	42.60	1	6,517	0.02%
2019/04/03	5	42.97	4	42.70	42.65	1	6,400	0.02%
2019/04/02	1	41.30	0	0.00	41.30	1	6,276	0.02%
2019/04/01	1	41.55	14	41.31	41.30	-13	6,208	-0.21%
2019/03/29	30	41.23	17	41.75	41.55	13	6,042	0.22%
2019/03/27	2	39.43	0	0.00	39.30	2	5,656	0.04%
2019/03/26	1	40.05	1	40.00	39.80	0	5,579	0.00%
2019/03/25	1	39.70	7	40.04	39.15	-6	5,495	-0.11%
2019/03/22	3	42.97	2	42.48	42.05	1	5,309	0.02%
2019/03/21	2	42.78	2	42.58	42.80	0	5,244	0.00%
2019/03/19	3	41.73	6	41.60	41.40	-3	5,081	-0.06%
2019/03/18	1	41.95	6	41.98	41.35	-5	5,023	-0.10%
2019/03/15	1	42.05	1	42.55	42.25	0	4,934	0.00%
2019/03/14	9	43.78	22	43.67	42.40	-13	4,768	-0.27%
2019/03/13	8	47.51	6	47.42	47.00	2	4,369	0.05%
2019/03/12	8	46.31	155	45.35	47.70	-147	4,164	-3.53%	大賣/鉅額交易
2019/03/11	21	45.16	2	45.73	45.30	19	3,984	0.48%
2019/03/08	19	45.72	6	45.33	45.55	13	3,863	0.34%
2019/03/07	7	43.64	12	44.92	45.30	-5	3,677	-0.14%
2019/03/06	110	44.74	0	0.00	44.25	110	3,482	3.16%	大買/鉅額交易
2019/03/05	33	43.88	297	42.98	43.10	-264	3,144	-8.40%	大賣/鉅額交易
2019/03/04	286	48.11	8	47.88	47.00	278	2,885	9.63%	大買/鉅額交易
2019/02/27	1	46.20	2	45.60	46.80	-1	2,746	-0.04%
2019/02/26	25	44.39	292	43.58	45.00	-267	2,631	-10.15%	大賣/鉅額交易
2019/02/25	61	44.95	39	45.18	46.00	22	2,486	0.88%
2019/02/22	73	43.99	10	42.62	43.35	63	2,327	2.71%
2019/02/21	9	39.88	11	39.65	43.35	-2	2,188	-0.09%
2019/02/20	213	39.06	6	39.00	39.45	207	2,014	10.28%	大買/鉅額交易
2019/02/19	22	38.36	21	38.07	38.10	1	1,915	0.05%
2019/02/18	5	37.50	275	36.82	37.70	-270	1,826	-14.78%	大賣/鉅額交易
2019/02/15	2	38.00	33	37.75	37.25	-31	1,766	-1.76%
2019/02/14	22	36.92	21	36.74	38.00	1	1,693	0.06%
2019/02/13	3	36.97	2	36.68	37.00	1	1,549	0.06%
2019/02/12	343	34.74	23	35.06	36.55	320	1,324	24.16%	大買/鉅額交易
2019/02/11	5	33.45	111	33.45	33.45	-106	730	-14.52%	大賣/鉅額交易
2019/01/30	112	30.44	3	29.82	30.45	109	665	16.39%	大買/鉅額交易
2019/01/14	0	0.00	1	26.65	27.15	-1	374	-0.27%
2019/01/11	0	0.00	1	26.30	25.95	-1	325	-0.31%
2019/01/04	0	0.00	1	23.70	23.75	-1	286	-0.35%
2018/12/20	0	0.00	1	23.40	23.30	-1	335	-0.30%
2018/12/11	0	0.00	2	24.30	24.55	-2	332	-0.60%
2018/12/04	0	0.00	2	24.10	24.00	-2	348	-0.57%
2018/11/29	1	23.30	0	0.00	23.30	1	339	0.29%
2018/11/27	0	0.00	10	23.07	23.10	-10	338	-2.95%
2018/11/26	0	0.00	4	22.85	22.85	-4	339	-1.18%
2018/10/26	1	20.60	0	0.00	20.55	1	424	0.24%
2018/10/25	1	20.50	0	0.00	20.45	1	426	0.23%
2018/10/12	1	20.65	0	0.00	20.60	1	456	0.22%
2018/10/08	1	22.85	0	0.00	22.85	1	425	0.24%
2018/09/28	2	23.90	0	0.00	23.95	2	435	0.46%
2018/09/14	0	0.00	1	24.20	24.45	-1	505	-0.20%
2018/09/11	4	23.48	0	0.00	23.45	4	529	0.76%
2018/09/04	0	0.00	1	26.20	26.00	-1	678	-0.15%
2018/08/28	1	25.40	0	0.00	25.60	1	1,003	0.10%
2018/08/27	1	25.20	0	0.00	25.35	1	1,012	0.10%
2018/08/22	1	25.05	0	0.00	25.05	1	1,055	0.09%
2018/08/13	1	26.25	0	0.00	25.75	1	1,139	0.09%
2018/08/07	0	0.00	2	27.40	27.35	-2	1,132	-0.18%
2018/08/02	2	26.65	0	0.00	26.50	2	1,137	0.18%
2018/08/01	1	26.20	0	0.00	26.25	1	1,120	0.09%
2018/07/26	2	26.10	0	0.00	26.25	2	1,136	0.18%
2018/07/23	2	27.00	0	0.00	26.90	2	1,117	0.18%
2018/07/19	0	0.00	1	27.20	27.10	-1	1,128	-0.09%
2018/07/13	2	27.40	0	0.00	27.35	2	1,156	0.17%
2018/07/06	0	0.00	1	26.20	26.35	-1	1,198	-0.08%
2018/07/05	2	26.90	0	0.00	26.10	2	1,208	0.17%
2018/07/04	0	0.00	1	27.25	27.20	-1	1,257	-0.08%
2018/07/03	2	27.80	0	0.00	27.50	2	1,277	0.16%
2018/06/26	2	28.43	0	0.00	28.45	2	1,486	0.13%
2018/06/22	1	28.80	0	0.00	28.55	1	1,500	0.07%
2018/06/21	2	28.85	1	28.90	28.80	1	1,544	0.06%
2018/06/20	0	0.00	1	29.40	28.75	-1	1,558	-0.06%
2018/06/19	1	29.50	0	0.00	29.40	1	1,557	0.06%
2018/06/15	1	30.40	0	0.00	30.00	1	1,566	0.06%
2018/06/14	2	30.63	1	30.65	30.60	1	1,566	0.06%
2018/06/13	2	31.78	0	0.00	31.05	2	1,555	0.13%
2018/06/12	1	30.45	0	0.00	30.75	1	1,481	0.07%
2018/06/11	2	30.28	12	30.26	30.40	-10	1,486	-0.67%
2018/06/08	2	31.55	0	0.00	31.20	2	1,481	0.14%
2018/06/07	5	31.63	0	0.00	31.65	5	1,478	0.34%
2018/06/06	17	31.74	15	31.84	32.20	2	1,449	0.14%
2018/06/05	10	30.29	6	30.24	30.70	4	1,328	0.30%
2018/06/01	3	28.58	2	28.65	28.60	1	1,237	0.08%
2018/05/30	1	27.90	0	0.00	28.05	1	1,222	0.08%
2018/05/29	1	28.55	3	29.05	28.50	-2	1,220	-0.16%
2018/05/28	0	0.00	9	28.68	28.90	-9	1,200	-0.75%
2018/05/25	0	0.00	1	27.35	27.40	-1	1,154	-0.09%
2018/05/14	0	0.00	2	28.10	28.10	-2	1,304	-0.15%
2018/05/02	2	27.00	0	0.00	26.95	2	1,382	0.14%
2018/04/30	1	26.80	0	0.00	26.95	1	1,394	0.07%
2018/04/27	1	26.75	0	0.00	26.65	1	1,413	0.07%
2018/04/26	3	27.55	3	27.70	27.00	0	1,412	0.00%
2018/04/20	2	28.75	1	28.60	28.35	1	1,433	0.07%
2018/04/17	6	27.70	0	0.00	27.70	6	1,442	0.42%
2018/04/13	3	28.90	0	0.00	28.60	3	1,460	0.21%
2018/04/11	2	28.85	0	0.00	28.75	2	1,645	0.12%
2018/04/10	30	29.97	33	29.45	29.00	-3	1,670	-0.18%
2018/04/09	1	28.50	0	0.00	28.40	1	1,620	0.06%
2018/04/03	2	28.50	2	29.00	28.95	0	1,598	0.00%
2018/04/02	2	27.93	0	0.00	27.90	2	1,555	0.13%
2018/03/31	1	27.85	0	0.00	27.85	1	1,553	0.06%
2018/03/30	1	28.45	4	28.54	28.15	-3	1,548	-0.19%
2018/03/29	0	0.00	2	28.05	28.10	-2	1,491	-0.13%
2018/03/28	1	26.70	0	0.00	26.85	1	1,415	0.07%
2018/03/16	1	27.90	0	0.00	27.50	1	1,372	0.07%
2018/03/15	4	27.75	5	27.25	27.95	-1	1,370	-0.07%
2018/03/09	2	27.05	0	0.00	27.10	2	1,379	0.14%
2018/02/27	0	0.00	2	28.60	28.70	-2	1,768	-0.11%
2018/02/26	2	28.95	0	0.00	29.00	2	1,863	0.11%
2018/02/06	2	28.20	2	28.70	28.25	0	2,017	0.00%
2018/02/05	1	30.95	0	0.00	30.95	1	1,987	0.05%
2018/01/31	0	0.00	20	31.82	32.00	-20	2,026	-0.99%
2018/01/26	22	33.10	1	33.00	33.10	21	2,016	1.04%
2018/01/24	0	0.00	1	31.65	31.60	-1	1,972	-0.05%
2018/01/23	0	0.00	6	31.85	31.80	-6	1,966	-0.31%
2018/01/18	6	31.30	0	0.00	31.35	6	2,014	0.30%
2018/01/17	4	31.44	0	0.00	31.45	4	2,027	0.20%
2018/01/09	1	33.00	0	0.00	32.85	1	2,076	0.05%
2018/01/05	0	0.00	5	34.03	34.05	-5	1,939	-0.26%
2018/01/04	0	0.00	1	33.50	33.55	-1	1,890	-0.05%