廣明 (6188)-元大-鑫永和券商分點個股進出

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
98.8
漲跌
▼1.2
漲幅
-1.20%
成交量
1,833張
產業
上櫃電腦及週邊類股
644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－元大-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和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
2024/12/13	19	99.97	18	101.00	98.80	1	3,502	0.03%
2024/12/12	0	0.00	1	101.50	100.00	-1	3,486	-0.03%
2024/12/10	3	98.30	0	0.00	97.80	3	3,469	0.09%
2024/12/09	1	100.00	1.4	100.42	99.80	-0.4	3,471	-0.01%
2024/12/06	1.4	101.50	23.4	102.77	102.00	-22	3,446	-0.64%
2024/12/05	0	0.00	7	98.97	98.90	-7	3,370	-0.21%
2024/12/02	0.4	97.50	0	0.00	97.00	0.4	3,407	0.01%
2024/11/27	1	95.50	1	95.60	94.10	0	3,449	0.00%
2024/11/20	1	94.00	0	0.00	94.50	1	3,704	0.03%
2024/11/18	8	92.93	1	95.20	91.30	7	3,860	0.18%
2024/11/15	3	96.97	2	98.20	96.50	1	4,153	0.02%
2024/11/14	1	96.00	0	0.00	95.70	1	4,324	0.02%
2024/11/13	0	0.00	10	98.50	98.00	-10	4,350	-0.23%
2024/11/12	1	96.00	0	0.00	96.00	1	4,413	0.02%
2024/11/11	1	97.20	0	0.00	97.20	1	4,428	0.02%
2024/11/08	2	99.30	0	0.00	98.30	2	4,470	0.04%
2024/11/07	0	0.00	1.2	99.77	99.90	-1.2	4,560	-0.03%
2024/11/06	1	97.50	2	98.30	97.80	-1	4,596	-0.02%
2024/10/29	10	95.90	7	95.01	95.10	3	5,030	0.06%
2024/10/28	12	97.33	1	97.80	97.40	11	5,035	0.22%
2024/10/22	1	101.00	0	0.00	101.50	1	5,167	0.02%
2024/10/21	0	0.00	1	101.50	101.50	-1	5,233	-0.02%
2024/10/18	26.4	102.25	7	103.64	101.00	19.4	5,266	0.37%
2024/10/17	2	102.50	5	102.50	102.50	-3	5,261	-0.06%
2024/10/16	7	100.00	6.3	102.45	100.00	0.7	5,244	0.01%
2024/10/15	0	0.00	1	99.50	100.00	-1	5,232	-0.02%
2024/10/14	5	97.70	3	97.70	97.80	2	5,224	0.04%
2024/10/09	2.2	98.48	2	99.90	97.00	0.2	5,394	0.00%
2024/10/08	2	100.75	1	99.80	99.80	1	5,566	0.02%
2024/10/07	0	0.00	2	102.50	102.50	-2	5,631	-0.04%
2024/10/04	1.3	100.81	0.2	103.50	100.50	1.1	5,786	0.02%
2024/10/01	8	103.25	5	105.00	103.00	3	5,885	0.05%
2024/09/30	1	105.00	1.1	106.00	104.50	-0.1	6,154	0.00%
2024/09/27	10.1	108.76	7	109.14	106.50	3.1	6,245	0.05%
2024/09/26	5.6	109.32	3	109.33	106.00	2.6	6,191	0.04%
2024/09/25	13.4	111.26	34	109.25	113.00	-20.6	6,272	-0.33%
2024/09/24	1	106.00	1	104.00	104.00	0	6,129	0.00%
2024/09/23	1	102.50	1	103.50	102.00	0	6,041	0.00%
2024/09/20	3	103.00	5	101.86	102.00	-2	6,047	-0.03%
2024/09/19	1	98.20	2	97.00	98.00	-1	5,966	-0.02%
2024/09/18	2	96.00	2.3	96.72	95.20	-0.3	5,991	0.00%
2024/09/16	1	94.80	1	95.00	95.00	0	6,056	0.00%
2024/09/13	0.3	93.00	0	0.00	93.30	0.3	6,169	0.00%
2024/09/10	3	90.90	0	0.00	89.40	3	6,497	0.05%
2024/09/06	1	93.30	0	0.00	93.20	1	6,788	0.01%
2024/09/05	1	92.60	4	95.23	92.40	-3	6,991	-0.04%
2024/09/04	1	93.40	0	0.00	94.60	1	7,233	0.01%
2024/09/03	1	98.80	1	98.00	98.00	0	7,348	0.00%
2024/09/02	1	98.40	0	0.00	98.00	1	7,589	0.01%
2024/08/30	1	98.90	1	99.50	99.50	0	7,932	0.00%
2024/08/27	0	0.00	3	101.50	102.50	-3	10,256	-0.03%
2024/08/23	1	100.50	1.5	99.32	101.50	-0.5	11,104	0.00%
2024/08/22	1	103.50	3.5	102.57	100.50	-2.5	12,077	-0.02%
2024/08/21	0	0.00	0	101.50	101.00	0	12,771	0.00%
2024/08/20	5.6	104.29	2	107.00	104.00	3.6	13,318	0.03%
2024/08/19	6.3	107.45	19.8	107.32	107.00	-13.4	14,305	-0.09%
2024/08/16	8.5	98.52	13	99.21	104.50	-4.5	15,272	-0.03%
2024/08/14	6	96.30	7	97.60	96.40	-1	16,220	-0.01%
2024/08/13	4	94.05	0.4	94.80	94.30	3.6	16,349	0.02%
2024/08/12	4	95.23	6	96.45	94.80	-2	16,477	-0.01%
2024/08/09	3.2	94.87	3	96.27	94.10	0.2	16,785	0.00%
2024/08/08	0	0.00	2	91.75	91.70	-2	16,830	-0.01%
2024/08/07	1	93.60	0	0.00	94.70	1	16,808	0.01%
2024/08/06	1	89.60	0	0.00	86.10	1	16,756	0.01%
2024/08/05	6	91.53	3	90.80	89.60	3	16,770	0.02%
2024/08/02	0	0.00	2	100.00	99.50	-2	17,069	-0.01%
2024/08/01	5	105.20	5	104.20	105.00	0	17,357	0.00%
2024/07/30	1	98.30	4	99.05	101.50	-3	17,278	-0.02%
2024/07/29	0	0.00	1	97.90	97.50	-1	17,269	-0.01%
2024/07/26	10.2	98.60	1	98.30	98.20	9.2	17,259	0.05%
2024/07/23	6	104.00	0	0.00	102.50	6	17,307	0.03%
2024/07/22	10	102.00	11	102.55	101.00	-1	17,559	-0.01%
2024/07/19	2.1	104.30	0.2	106.00	103.50	1.9	17,738	0.01%
2024/07/18	0	0.00	2	106.00	106.00	-2	17,940	-0.01%
2024/07/17	2	109.25	0	0.00	108.50	2	17,942	0.01%
2024/07/16	4	109.25	0	0.00	108.50	4	17,952	0.02%
2024/07/12	3	111.50	1	112.00	111.00	2	17,980	0.01%
2024/07/11	6	115.00	1	114.00	114.00	5	17,982	0.03%
2024/07/10	4	116.75	9	115.56	117.00	-5	17,958	-0.03%
2024/07/09	2	111.00	1	110.00	110.00	1	17,902	0.01%
2024/07/08	2	113.50	1	119.27	114.00	1	17,986	0.01%
2024/07/05	12.8	116.75	10.2	116.61	118.00	2.5	17,895	0.01%
2024/07/04	20.4	116.28	15.2	114.42	114.50	5.3	17,807	0.03%
2024/07/03	6	112.92	3	111.19	112.00	3	17,976	0.02%
2024/07/02	3	110.00	1.1	111.36	110.00	1.9	18,163	0.01%
2024/07/01	11.2	113.18	8	113.38	112.00	3.2	18,101	0.02%
2024/06/28	1	111.00	12.3	110.84	111.00	-11.3	17,727	-0.06%
2024/06/27	0	0.00	1	101.50	101.00	-1	17,562	-0.01%
2024/06/26	0	0.00	0.3	105.00	103.50	-0.3	17,689	0.00%
2024/06/25	1.2	102.95	1	101.00	103.00	0.2	17,782	0.00%
2024/06/24	10	105.00	5	104.00	103.00	5	17,963	0.03%
2024/06/21	3	107.82	3	106.67	106.50	0	18,243	0.00%
2024/06/20	0	109.50	2.1	107.50	110.50	-2	18,784	-0.01%
2024/06/19	4	107.50	3	107.50	107.50	1	19,086	0.01%
2024/06/18	2	106.25	1	106.50	105.00	1	19,960	0.01%
2024/06/17	1	106.49	1	105.50	105.50	0	20,036	0.00%
2024/06/14	1	106.50	1	106.56	106.50	0	20,196	0.00%
2024/06/13	1.2	108.25	2	109.25	107.00	-0.8	20,131	0.00%
2024/06/12	4.1	107.17	1	108.00	110.50	3.1	19,913	0.02%
2024/06/11	1.4	107.51	1	104.00	107.00	0.4	19,716	0.00%
2024/06/06	5.3	113.55	6.5	114.85	112.50	-1.3	19,353	-0.01%
2024/06/05	3	116.00	5	117.80	115.00	-2	19,105	-0.01%
2024/06/04	7.4	120.37	18.3	121.61	119.00	-10.9	18,798	-0.06%
2024/06/03	54.3	132.03	47.2	130.95	127.00	7.1	18,359	0.04%
2024/05/31	30.2	125.63	32.2	124.79	125.00	-2	17,379	-0.01%
2024/05/30	13	123.65	7	121.86	120.00	6	16,666	0.04%
2024/05/29	9	123.83	30	122.78	124.00	-21	16,244	-0.13%
2024/05/28	60.5	128.83	48.5	125.29	123.00	12	15,746	0.08%
2024/05/27	17.5	120.23	17.5	121.60	124.50	0	14,746	0.00%
2024/05/24	8.1	113.26	11.1	113.73	113.50	-3	14,002	-0.02%
2024/05/23	35.4	116.13	45.4	113.36	111.00	-10	13,435	-0.07%
2024/05/22	54.4	113.60	32.1	114.25	113.00	22.3	12,362	0.18%
2024/05/21	6.1	104.76	18	104.00	108.50	-12	11,093	-0.11%
2024/05/20	6.4	99.84	1	99.70	99.70	5.4	10,371	0.05%
2024/05/17	1	96.40	4.4	96.91	97.50	-3.4	9,970	-0.03%
2024/05/16	3.3	95.30	3	96.60	94.00	0.3	9,823	0.00%
2024/05/15	8.3	97.94	12.2	97.57	95.60	-4	9,714	-0.04%
2024/05/14	6	92.72	5	95.00	95.30	1	9,394	0.01%
2024/05/13	1	92.30	1	93.10	91.40	0	9,266	0.00%
2024/05/10	0.1	92.90	0	0.00	93.70	0.1	9,291	0.00%
2024/05/09	5.1	95.59	1	95.90	94.80	4.1	9,235	0.04%
2024/05/08	2.3	95.24	4	95.94	96.50	-1.8	9,140	-0.02%
2024/05/07	3	91.67	18.1	95.20	93.30	-15.1	8,791	-0.17%
2024/05/03	1.1	87.89	0	0.00	88.10	1.1	8,431	0.01%
2024/05/02	0	89.60	0	0.00	89.00	0	8,400	0.00%
2024/04/30	1	90.30	0	0.00	90.10	1	8,370	0.01%
2024/04/29	2.1	90.99	0	0.00	91.50	2.1	8,346	0.03%
2024/04/26	4.1	93.65	12	94.55	92.00	-7.9	8,363	-0.09%
2024/04/25	8.1	91.77	4	90.65	90.20	4.1	8,176	0.05%
2024/04/24	1	90.68	13.2	91.14	92.10	-12.2	7,934	-0.15%
2024/04/23	1	82.90	1	84.90	83.80	0	7,694	0.00%
2024/04/22	0.1	82.30	0	0.00	81.60	0.1	7,640	0.00%
2024/04/19	3.1	84.00	1	85.60	85.80	2.1	7,582	0.03%
2024/04/17	1	88.70	0	0.00	88.90	1	7,504	0.01%
2024/04/16	6	88.07	0	0.00	86.80	6	7,438	0.08%
2024/04/15	12.4	92.93	22	92.42	91.20	-9.6	7,347	-0.13%
2024/04/12	9	99.21	5.2	99.64	97.60	3.9	7,182	0.05%
2024/04/11	5.1	97.50	4	97.63	97.70	1.1	6,999	0.02%
2024/04/10	8.1	98.48	0	0.00	96.80	8.1	6,918	0.12%
2024/04/09	36	102.27	6.4	103.99	98.90	29.7	6,777	0.44%
2024/04/08	1	99.10	13	102.24	104.50	-12	6,255	-0.19%
2024/04/03	5	95.48	3	96.13	95.40	2	5,983	0.03%
2024/04/02	2.5	98.74	1	98.20	98.40	1.5	6,075	0.02%
2024/04/01	4.5	100.98	9	100.13	98.40	-4.6	5,945	-0.08%
2024/03/29	3.5	98.72	12	99.53	97.10	-8.5	5,736	-0.15%
2024/03/28	10.6	98.21	0	0.00	97.90	10.6	5,592	0.19%
2024/03/27	2.6	99.58	1	98.80	98.80	1.6	5,460	0.03%
2024/03/26	7.7	99.70	4	100.05	98.20	3.7	5,226	0.07%
2024/03/25	15.6	105.97	11	105.64	101.00	4.6	4,925	0.09%
2024/03/22	8.2	103.86	3	103.33	104.00	5.2	4,324	0.12%
2024/03/21	67.2	101.08	58.5	102.14	102.50	8.8	3,903	0.22%
2024/03/20	0	0.00	1	97.00	97.00	-1	2,840	-0.04%
2024/03/19	0	0.00	13.2	84.63	88.20	-13.2	2,761	-0.48%
2024/03/18	1	80.10	0	0.00	80.20	1	2,526	0.04%
2024/03/13	0	0.00	4	79.30	79.50	-4	2,530	-0.16%
2024/03/11	0	0.00	1	78.30	78.30	-1	2,610	-0.04%
2024/03/08	1	77.90	0	0.00	78.00	1	2,601	0.04%
2024/03/07	4	80.15	0	0.00	79.60	4	2,562	0.16%
2024/03/06	1	81.80	6	81.70	82.20	-5	2,505	-0.20%
2024/03/04	1	79.00	3	79.07	78.20	-2	2,331	-0.09%
2024/03/01	1	77.80	0	0.00	78.10	1	2,317	0.04%
2024/02/27	0.3	77.00	0	0.00	76.60	0.3	2,315	0.01%
2024/02/26	2	78.15	0	0.00	77.80	2	2,294	0.09%
2024/02/21	0	0.00	0.5	79.00	78.80	-0.5	2,299	-0.02%
2024/02/20	0	0.00	3	79.83	79.70	-3	2,304	-0.13%
2024/02/19	1	80.50	6	81.50	80.50	-5	2,312	-0.22%
2024/02/16	7	78.20	2	78.25	78.70	5	2,299	0.22%
2024/02/15	0	0.00	2	79.20	79.10	-2	2,281	-0.09%
2024/02/05	0	0.00	0	80.61	80.20	0	2,262	0.00%
2024/02/02	2	82.15	0	0.00	81.10	2	2,253	0.09%
2024/02/01	2.4	79.10	0	0.00	78.90	2.4	2,225	0.11%
2024/01/31	0	0.00	1	79.20	79.90	-1	2,343	-0.04%
2024/01/30	1	80.99	1	80.10	81.00	0	2,358	0.00%
2024/01/29	1	78.60	1	79.10	79.10	0	2,364	0.00%
2024/01/26	0	0.00	1	79.30	79.10	-1	2,361	-0.04%
2024/01/22	18.2	83.43	10	82.92	82.40	8.2	2,381	0.34%
2024/01/19	4	81.03	12	81.44	81.60	-8	2,288	-0.35%
2024/01/17	0	0.00	1	79.02	78.80	-1	2,203	-0.05%
2024/01/16	1	78.60	0	0.00	78.80	1	2,214	0.05%
2024/01/15	0	0.00	0	79.20	79.10	0	2,229	0.00%
2024/01/12	0	0.00	3.1	79.03	78.60	-3.1	2,256	-0.14%
2024/01/11	0	0.00	0.1	78.33	78.80	-0.1	2,273	0.00%
2024/01/09	0	0.00	0.1	79.70	76.80	-0.1	2,355	0.00%
2024/01/08	0	0.00	0.1	78.90	78.20	-0.1	2,390	0.00%
2024/01/04	0.1	78.50	0	0.00	78.50	0.1	2,455	0.00%
2024/01/02	0.1	80.50	0.3	80.50	80.30	-0.2	2,509	-0.01%
2023/12/29	0.4	82.28	0	82.40	82.00	0.4	2,511	0.01%
2023/12/28	4	82.46	13.2	82.05	83.10	-9.2	2,484	-0.37%
2023/12/27	1.8	79.16	0	0.00	79.00	1.8	2,387	0.07%
2023/12/25	1	79.21	0	0.00	79.10	1	2,645	0.04%
2023/12/22	0.1	79.25	0	0.00	78.90	0.1	2,657	0.00%
2023/12/20	1	79.60	1	79.80	80.00	0	2,715	0.00%
2023/12/19	0	0.00	2	79.00	78.00	-2	2,723	-0.07%
2023/12/15	11	80.41	0	0.00	78.30	11	2,807	0.39%
2023/12/14	1	79.70	1	79.40	79.80	0	2,836	0.00%
2023/12/13	10	78.20	0	0.00	77.80	10	2,831	0.35%
2023/12/12	0.1	77.33	11	76.25	76.20	-10.9	2,856	-0.38%
2023/12/11	10	78.40	0	0.00	78.20	10	2,886	0.35%
2023/12/08	0.2	79.90	1	79.40	79.00	-0.9	2,932	-0.03%
2023/12/06	0.3	81.30	20	79.31	80.60	-19.8	3,097	-0.64%
2023/12/05	20	77.85	0	0.00	78.50	20	3,181	0.63%
2023/11/30	0	0.00	1.2	78.43	79.00	-1.2	3,384	-0.03%
2023/11/28	20	76.87	37	76.89	76.40	-17	3,490	-0.49%
2023/11/27	10	76.30	0	0.00	76.20	10	3,687	0.27%
2023/11/22	0	0.00	15	78.00	78.60	-15	3,984	-0.38%
2023/11/21	15	79.30	0	0.00	79.00	15	4,124	0.36%
2023/11/17	1	77.40	1	77.70	77.80	0	4,410	0.00%
2023/11/15	12	77.23	32	77.27	77.40	-20	4,700	-0.43%
2023/11/10	0	0.00	0	75.10	74.20	0	5,581	0.00%
2023/11/08	20	76.26	1	73.60	76.70	19	6,228	0.31%
2023/11/01	0	0.00	1	69.30	68.80	-1	7,940	-0.01%
2023/10/31	0	68.80	0	0.00	68.30	0	8,285	0.00%
2023/10/24	0	0.00	0.1	72.50	73.50	-0.1	10,865	0.00%
2023/10/19	0	0.00	1	72.40	73.20	-1	13,301	-0.01%
2023/10/18	0	72.50	0	0.00	72.30	0	13,747	0.00%
2023/10/17	0	75.80	0	0.00	75.50	0	13,995	0.00%
2023/10/13	0	79.00	0	0.00	78.60	0	15,300	0.00%
2023/10/11	0	80.90	1	82.30	80.40	-1	16,135	-0.01%
2023/10/06	3	83.90	0	0.00	83.40	3	16,790	0.02%
2023/10/05	1.3	84.41	1	84.80	83.70	0.3	17,274	0.00%
2023/10/04	0.1	84.20	0	0.00	84.10	0.1	17,509	0.00%
2023/10/03	2	86.59	1	87.30	86.00	1	17,576	0.01%
2023/10/02	1	88.10	2	87.20	88.10	-1	17,706	-0.01%
2023/09/28	1	84.00	0	0.00	83.10	1	17,717	0.01%
2023/09/27	0.1	81.50	0	0.00	82.20	0.1	17,875	0.00%
2023/09/26	0.1	83.60	0	0.00	81.80	0.1	18,378	0.00%
2023/09/25	1.1	82.35	0	0.00	83.00	1.1	18,780	0.01%
2023/09/22	1	81.40	0	0.00	81.90	1	19,050	0.01%
2023/09/21	0	80.70	0	0.00	80.10	0	19,115	0.00%
2023/09/20	0	82.20	0	0.00	81.80	0	19,381	0.00%
2023/09/19	1	83.10	1	83.00	81.40	0	19,879	0.00%
2023/09/18	2	82.90	1	82.10	82.40	1	20,145	0.01%
2023/09/14	2	85.30	1	85.70	84.90	1	20,204	0.01%
2023/09/13	0	0.00	1	84.20	83.70	-1	20,200	0.00%
2023/09/12	2	85.50	3	85.40	85.00	-1	20,271	0.00%
2023/09/11	2.1	84.25	1	86.30	84.20	1.1	20,356	0.01%
2023/09/08	2.5	87.56	6	88.33	87.70	-3.5	20,321	-0.02%
2023/09/07	0.1	91.02	0.1	92.20	90.10	0	20,259	0.00%
2023/09/05	3	92.56	3	92.13	91.80	0	20,369	0.00%
2023/09/04	1	93.11	0	0.00	93.10	1	20,553	0.00%
2023/09/01	0.1	96.21	0	0.00	94.50	0.1	20,677	0.00%
2023/08/31	2.1	95.30	3	93.37	98.20	-1	20,691	0.00%
2023/08/30	2.1	96.13	1	97.10	93.80	1.1	20,605	0.01%
2023/08/29	2	95.29	2	96.80	95.30	0	20,782	0.00%
2023/08/28	1.1	95.27	1	97.10	95.30	0.1	21,316	0.00%
2023/08/25	4	98.50	6.2	99.15	98.80	-2.2	21,483	-0.01%
2023/08/24	3.2	103.80	1.2	102.92	101.50	2	21,824	0.01%
2023/08/23	0	0.00	1	103.50	104.00	-1	21,785	0.00%
2023/08/22	2	108.75	2	107.75	104.00	0	21,705	0.00%
2023/08/21	3	103.50	4	103.75	105.00	-1	21,539	0.00%
2023/08/18	9.2	105.67	5	101.40	103.00	4.2	21,420	0.02%
2023/08/17	10	107.70	9.3	108.61	109.50	0.7	21,153	0.00%
2023/08/16	4.4	104.59	3	103.33	106.50	1.4	20,815	0.01%
2023/08/15	1	103.00	2	104.00	102.00	-1	20,556	0.00%
2023/08/14	8	99.73	7	100.66	99.90	1	20,299	0.00%
2023/08/11	3	99.63	3	100.00	99.10	0	19,881	0.00%
2023/08/10	14.1	98.19	10	99.19	97.50	4.1	19,595	0.02%
2023/08/09	2.2	105.85	2	106.25	104.50	0.2	19,261	0.00%
2023/08/08	17.2	109.17	17	110.24	109.50	0.2	19,042	0.00%
2023/08/07	4	106.38	14	112.50	112.50	-10	18,504	-0.05%
2023/08/04	7	100.83	7	101.94	102.50	0	18,029	0.00%
2023/08/02	11.3	99.89	17.4	100.99	99.70	-6.1	17,690	-0.03%
2023/08/01	11	101.20	21	101.92	102.50	-10	17,099	-0.06%
2023/07/31	11.3	111.59	6	114.33	107.50	5.3	16,670	0.03%
2023/07/28	5	115.30	9	115.67	119.00	-4	16,120	-0.02%
2023/07/27	12.1	119.08	5.3	118.85	115.00	6.8	15,729	0.04%
2023/07/26	22.1	117.36	21	116.81	117.50	1.1	15,062	0.01%
2023/07/25	16.1	117.63	13	119.73	121.50	3.1	14,243	0.02%
2023/07/24	8.5	107.55	25	108.66	110.50	-16.6	13,443	-0.12%
2023/07/21	8.1	96.01	5	95.66	100.50	3.1	12,590	0.02%
2023/07/20	21.2	95.77	27	94.33	95.00	-5.8	12,146	-0.05%
2023/07/19	36.9	96.29	15.2	95.64	93.40	21.7	11,865	0.18%
2023/07/18	76.2	103.33	44	103.80	98.80	32.2	11,506	0.28%
2023/07/17	12	98.82	5	101.12	103.50	7	10,634	0.07%
2023/07/14	21	90.59	29	91.82	94.20	-8	10,327	-0.08%
2023/07/13	16.2	89.41	13	89.81	85.70	3.2	9,791	0.03%
2023/07/12	10	84.65	11	84.40	84.50	-1	9,092	-0.01%
2023/07/11	15	80.65	14	81.89	81.20	1	8,627	0.01%
2023/07/10	2	78.00	0	0.00	78.10	2	8,402	0.02%
2023/07/07	14	79.93	2	79.50	79.00	12	8,428	0.14%
2023/07/06	3	80.93	3	81.33	81.10	0	8,249	0.00%
2023/07/05	7	81.07	46	80.76	80.60	-39	8,067	-0.48%
2023/07/04	5	82.96	2	81.25	83.50	3	7,834	0.04%
2023/07/03	3	80.03	6	78.88	79.40	-3	7,335	-0.04%
2023/06/30	6	74.38	5	73.44	74.20	1	6,909	0.01%
2023/06/29	2	70.30	2	71.15	71.30	0	6,632	0.00%
2023/06/28	10	72.40	3	71.97	70.60	7	6,543	0.11%
2023/06/27	32	70.72	2	72.55	70.00	30	6,297	0.48%
2023/06/26	6	72.13	11	74.19	77.30	-5	5,795	-0.09%
2023/06/21	13	69.17	1	70.10	70.30	12	5,549	0.22%
2023/06/19	1	68.90	0	0.00	68.70	1	5,554	0.02%
2023/06/16	4	69.65	3	70.80	70.20	1	5,611	0.02%
2023/06/15	2	69.85	7	70.53	70.60	-5	5,533	-0.09%
2023/06/14	2	68.95	1	69.90	68.80	1	5,405	0.02%
2023/06/13	0	0.00	3	68.40	68.40	-3	5,364	-0.06%
2023/06/12	5	68.38	2	67.30	67.60	3	5,308	0.06%
2023/06/09	4	68.33	6	68.03	67.60	-2	5,233	-0.04%
2023/06/08	9	68.08	4	67.98	65.40	5	5,131	0.10%
2023/06/07	5	71.62	2	72.20	72.70	3	4,958	0.06%
2023/06/06	6	70.55	4	70.25	70.70	2	4,808	0.04%
2023/06/05	2	72.50	2	71.70	71.20	0	4,753	0.00%
2023/06/02	2	71.70	3	72.07	71.70	-1	4,701	-0.02%
2023/06/01	11	70.97	3	71.49	71.60	8	4,505	0.18%
2023/05/31	3	65.13	4	66.33	70.00	-1	3,946	-0.03%
2023/05/30	7	63.41	5.1	64.04	63.70	2	3,706	0.05%
2023/05/29	2	60.10	11	61.30	62.40	-9	3,288	-0.27%
2023/05/26	4	57.90	2	57.95	56.80	2	3,137	0.06%
2023/05/22	2	56.80	0	0.00	56.80	2	3,170	0.06%
2023/05/19	0	0.00	1	54.90	55.00	-1	3,120	-0.03%
2023/05/16	0	0.00	2	54.30	54.40	-2	3,195	-0.06%
2023/05/03	6	54.33	0.2	54.90	54.40	5.8	3,471	0.17%
2023/05/02	0.2	55.80	0	0.00	55.00	0.2	3,518	0.00%
2023/04/28	0	0.00	1	54.00	53.80	-1	3,523	-0.03%
2023/04/26	1	53.00	0	0.00	53.40	1	3,536	0.03%
2023/04/25	0	0.00	6	53.90	53.80	-6	3,546	-0.17%
2023/04/21	6	56.77	0	0.00	52.80	6	3,566	0.17%
2023/04/20	18	58.41	2	57.60	57.20	16	3,431	0.47%
2023/04/19	15.1	59.41	0	0.00	59.00	15.1	3,396	0.44%
2023/04/18	7	57.73	5	57.50	58.30	2	3,353	0.06%
2023/04/17	1	57.40	0	0.00	57.60	1	3,326	0.03%
2023/04/12	1	59.70	2	59.50	59.30	-1	3,205	-0.03%
2023/04/11	10	56.91	0	0.00	58.00	10	3,061	0.33%
2023/03/28	1	56.80	0	0.00	57.40	1	2,912	0.03%
2023/03/24	0	0.00	2	58.50	58.90	-2	2,787	-0.07%
2023/03/23	2	57.60	2	57.50	57.20	0	2,719	0.00%
2023/03/22	0	0.00	6	55.30	57.60	-6	2,662	-0.23%
2023/03/21	3	55.43	0	0.00	55.70	3	2,579	0.12%
2023/03/17	6	52.60	0	0.00	53.30	6	2,413	0.25%
2023/03/16	1	51.50	0	0.00	52.00	1	2,357	0.04%
2023/03/10	0	0.00	1	52.90	52.70	-1	2,168	-0.05%
2023/03/08	10	53.65	1	52.90	53.50	9	2,067	0.44%
2023/03/07	1	52.50	20	53.40	53.50	-19	2,023	-0.94%
2023/03/06	20	52.70	2	53.15	53.90	18	1,952	0.92%
2023/03/03	3	52.80	1	51.80	52.50	2	1,877	0.11%
2023/03/01	0	49.10	2	50.70	50.60	-2	1,728	-0.12%
2023/02/24	8	48.96	37	48.72	48.85	-29	1,640	-1.77%
2023/02/23	2	49.60	0	0.00	50.00	2	1,577	0.13%
2023/02/21	7	48.60	10	48.55	48.60	-3	1,458	-0.21%
2023/02/20	0	0.00	6	48.10	48.05	-6	1,440	-0.42%
2023/02/17	3	47.50	1	47.75	47.75	2	1,417	0.14%
2023/02/15	1	46.75	0	0.00	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	1	47.45	47.85	-1	1,314	-0.08%
2023/02/10	21	47.34	1	47.35	47.00	20	1,293	1.55%
2023/02/09	2	47.20	0	0.00	47.30	2	1,228	0.16%
2023/02/08	1	46.90	2	47.15	46.70	-1	1,176	-0.09%
2023/02/07	2	46.00	0	0.00	46.15	2	1,104	0.18%
2023/02/06	12	46.18	1	46.65	46.15	11	1,077	1.02%
2023/02/02	5	44.62	8	44.73	44.75	-3	948	-0.32%
2023/02/01	7	44.69	9	44.70	44.75	-2	918	-0.22%
2023/01/31	5	44.67	1	44.10	44.60	4	897	0.45%
2023/01/30	1	43.60	0	0.00	43.85	1	844	0.12%
2023/01/17	7	43.01	0	0.00	43.05	7	811	0.86%
2023/01/16	6	42.98	0	0.00	42.90	6	798	0.75%
2023/01/12	0	0.00	1	42.70	42.70	-1	744	-0.13%
2023/01/11	1	41.35	11	41.91	41.80	-10	686	-1.46%
2023/01/09	0	0.00	8	41.30	41.25	-8	668	-1.20%
2022/12/27	0	0.00	2	40.75	40.85	-2	751	-0.27%
2022/12/16	2	41.50	0	0.00	41.55	2	834	0.24%
2022/12/15	0	0.00	12	42.10	41.95	-12	835	-1.44%
2022/12/09	2	41.10	0	0.00	41.05	2	816	0.24%
2022/12/06	0	0.00	1	41.35	40.75	-1	823	-0.12%
2022/12/01	3	41.03	3	41.07	41.05	0	826	0.00%
2022/11/28	2	40.30	0	0.00	40.35	2	932	0.21%
2022/11/21	1	39.70	0	0.00	39.65	1	1,269	0.08%
2022/11/08	0	0.00	1	39.65	39.50	-1	1,382	-0.07%
2022/11/04	2	39.00	0	0.00	38.85	2	1,394	0.14%
2022/10/25	0	0.00	1	37.25	37.20	-1	1,689	-0.06%
2022/09/30	1	37.05	0	0.00	37.80	1	2,240	0.04%
2022/09/27	0	0.00	6	38.50	38.90	-6	2,368	-0.25%
2022/09/26	0	0.00	2	38.30	38.05	-2	2,367	-0.08%
2022/09/23	1	40.90	1	39.90	39.60	0	2,359	0.00%
2022/09/16	0	0.00	4	41.25	41.15	-4	2,307	-0.17%
2022/09/14	1	41.40	0	0.00	41.60	1	2,307	0.04%
2022/09/13	30	41.67	0	0.00	42.10	30	2,304	1.30%
2022/09/08	1	40.90	0	0.00	41.35	1	2,298	0.04%
2022/09/06	2	42.53	1	42.00	40.85	1	2,276	0.04%
2022/09/05	1	43.55	9	42.85	42.50	-8	2,230	-0.36%
2022/09/02	1	44.00	0	0.00	43.40	1	2,203	0.05%
2022/09/01	1	43.80	0	0.00	43.75	1	2,148	0.05%
2022/08/30	50	42.74	5	44.20	44.65	45	2,008	2.24%
2022/08/26	0	0.00	1	42.20	42.55	-1	1,860	-0.05%
2022/08/24	2	42.35	0	0.00	41.75	2	1,813	0.11%
2022/08/23	1	41.40	0	0.00	42.05	1	1,787	0.06%
2022/08/22	0	0.00	1	41.80	41.40	-1	1,767	-0.06%
2022/08/19	5	42.65	2	42.48	42.55	3	1,739	0.17%
2022/08/17	2	41.55	0	0.00	41.70	2	1,706	0.12%
2022/08/10	0	0.00	1	41.00	40.95	-1	1,645	-0.06%
2022/08/09	0	0.00	1	40.85	40.90	-1	1,640	-0.06%
2022/08/08	1	42.45	0	0.00	42.45	1	1,584	0.06%
2022/08/05	6	42.07	6	42.25	42.95	0	1,562	0.00%
2022/08/04	0	0.00	3	40.93	41.55	-3	1,514	-0.20%
2022/08/03	5	41.56	1	41.25	41.30	4	1,489	0.27%
2022/07/28	0	0.00	3	41.28	40.65	-3	1,394	-0.22%
2022/07/27	4	41.40	0	0.00	41.25	4	1,384	0.29%
2022/07/26	1	40.80	0	0.00	40.95	1	1,344	0.07%
2022/07/21	0	0.00	1	41.15	41.85	-1	1,243	-0.08%
2022/07/20	0	0.00	1	42.35	41.60	-1	1,229	-0.08%
2022/07/19	5	41.95	4	42.10	42.30	1	1,197	0.08%
2022/07/18	3	41.25	0	0.00	41.20	3	1,154	0.26%
2022/07/13	1	40.50	1	40.55	40.40	0	1,081	0.00%
2022/07/12	0	0.00	3	40.30	39.85	-3	1,067	-0.28%
2022/07/11	1	40.30	0	0.00	40.80	1	1,055	0.09%
2022/07/08	2	40.50	0	0.00	40.75	2	1,023	0.20%
2022/07/07	2	39.35	2	39.55	40.50	0	848	0.00%
2022/06/10	4	39.55	0	0.00	39.55	4	1,060	0.38%
2022/06/02	0	0.00	1	39.50	39.30	-1	1,112	-0.09%
2022/05/24	1	37.90	0	0.00	37.90	1	1,268	0.08%
2022/05/13	1	37.20	0	0.00	37.50	1	1,404	0.07%
2022/05/11	1	37.85	0	0.00	38.00	1	1,424	0.07%
2022/05/10	0	0.00	3	37.58	38.20	-3	1,474	-0.20%
2022/04/15	1	41.40	2	41.60	41.65	-1	1,736	-0.06%
2022/04/13	0	0.00	64	40.75	40.95	-64	1,855	-3.45%
2022/04/12	0	0.00	56	40.60	40.40	-56	1,903	-2.94%
2022/04/08	20	42.00	0	0.00	41.90	20	2,027	0.99%
2022/04/06	0	43.25	0	0.00	43.25	0	2,144	0.00%
2022/03/31	1	44.20	0	0.00	44.00	1	2,665	0.04%
2022/03/30	1	44.45	0	0.00	44.30	1	2,684	0.04%
2022/03/29	1	44.20	0	0.00	44.40	1	2,732	0.04%
2022/03/25	0	0.00	1	44.50	44.60	-1	2,776	-0.04%
2022/03/24	1	43.70	2	42.75	44.90	-1	2,830	-0.04%
2022/03/23	2	42.80	0	0.00	42.95	2	2,858	0.07%
2022/03/22	2	43.00	2	43.05	43.25	0	2,929	0.00%
2022/03/21	3	43.30	2	43.45	43.30	1	3,177	0.03%
2022/03/18	1	42.90	0	0.00	43.00	1	3,259	0.03%
2022/03/17	0	0.00	1	42.70	42.95	-1	3,368	-0.03%
2022/03/15	1	41.80	0	0.00	42.25	1	3,540	0.03%
2022/03/10	2	43.00	0	0.00	42.55	2	3,683	0.05%
2022/03/07	6	43.27	0	0.00	43.10	6	3,916	0.15%
2022/03/03	0	0.00	3	45.70	45.70	-3	3,963	-0.08%
2022/03/02	96	45.33	0	0.00	45.75	96	3,973	2.42%
2022/02/25	1	44.60	0	0.00	44.05	1	3,957	0.03%
2022/02/24	0	0.00	1	45.35	44.10	-1	3,948	-0.03%
2022/02/22	0	0.00	2	46.20	46.45	-2	3,944	-0.05%
2022/02/17	2	46.60	0	0.00	46.80	2	3,937	0.05%
2022/02/11	0	0.00	1	46.70	46.75	-1	4,052	-0.02%
2022/02/09	0	0.00	2	45.60	46.25	-2	4,071	-0.05%
2022/02/07	3	45.60	0	0.00	45.50	3	4,121	0.07%
2022/01/19	1	44.50	0	0.00	45.10	1	4,147	0.02%
2022/01/18	3	44.92	0	0.00	45.05	3	4,157	0.07%
2022/01/13	0	0.00	1	44.60	44.60	-1	4,109	-0.02%
2022/01/12	1	44.60	0	0.00	44.95	1	4,130	0.02%
2022/01/10	1	45.55	3	44.97	45.55	-2	4,082	-0.05%
2022/01/07	1	46.40	0.1	45.10	45.45	0.9	4,063	0.02%
2022/01/06	1	46.60	2.2	45.84	46.05	-1.2	4,001	-0.03%
2022/01/04	1	46.55	0	0.00	47.25	1	3,879	0.03%
2022/01/03	1	47.90	0	0.00	47.30	1	3,834	0.03%
2021/12/30	3.3	49.54	0	0.00	48.65	3.3	3,768	0.09%
2021/12/29	0	0.00	1	48.85	48.85	-1	3,661	-0.03%
2021/12/27	6	49.41	5	49.88	49.10	1	3,453	0.03%
2021/12/23	0	0.00	1	46.25	46.35	-1	3,029	-0.03%
2021/12/21	1	45.80	0	0.00	46.05	1	2,936	0.03%
2021/12/16	1	46.20	0	0.00	45.90	1	2,713	0.04%
2021/12/15	4	46.58	4	45.63	46.20	0	2,596	0.00%
2021/12/14	0	0.00	1	45.75	45.95	-1	2,332	-0.04%
2021/12/03	3	42.47	4.2	42.59	42.90	-1.2	1,709	-0.07%
2021/12/02	3	41.48	4	40.74	41.75	-1	1,563	-0.06%
2021/12/01	0	0.00	5	40.95	41.00	-5	1,507	-0.33%
2021/11/24	0.2	40.00	0	0.00	39.90	0.2	1,319	0.01%
2021/11/23	3	39.95	0	0.00	40.05	3	1,313	0.23%
2021/11/18	2	39.65	0	0.00	39.60	2	1,248	0.16%
2021/11/09	1	40.45	0	0.00	40.05	1	1,006	0.10%
2021/11/08	0	0.00	50	40.40	40.25	-50	975	-5.12%
2021/11/05	0	0.00	10	40.80	40.80	-10	933	-1.07%
2021/11/04	10	39.85	0	0.00	39.90	10	871	1.15%
2021/11/03	0	0.00	2	39.35	40.15	-2	860	-0.23%
2021/11/02	50	39.40	0	0.00	39.05	50	823	6.07%
2021/11/01	0	0.00	3	39.00	39.20	-3	798	-0.38%
2021/10/29	0	0.00	1	38.70	38.65	-1	783	-0.13%
2021/10/28	2	38.85	0	0.00	38.85	2	769	0.26%
2021/10/27	0	0.00	8	39.19	39.30	-8	741	-1.08%
2021/10/26	6	38.15	6	38.95	38.05	0	705	0.00%
2021/10/25	3	38.05	0	0.00	38.00	3	684	0.44%
2021/10/20	0	0.00	2	38.05	38.40	-2	679	-0.29%
2021/10/07	10	37.00	10	36.85	36.85	0	719	0.00%
2021/10/04	0	35.00	0	0.00	34.70	0	747	0.00%
2021/09/24	2	36.00	0	0.00	36.15	2	956	0.21%
2021/09/22	0	35.30	0	0.00	35.20	0	997	0.00%
2021/09/08	0	35.59	0	0.00	35.10	0	1,144	0.00%
2021/08/17	0	0.00	1	35.15	35.05	-1	1,620	-0.06%
2021/08/11	0	36.80	0	0.00	36.20	0	1,720	0.00%
2021/08/10	0	37.20	10	37.13	36.75	-10	1,760	-0.57%
2021/08/09	0	37.70	0	0.00	37.15	0	1,819	0.00%
2021/08/05	0	37.50	0	0.00	37.20	0	1,929	0.00%
2021/08/03	0	37.30	0	0.00	37.70	0	2,205	0.00%
2021/08/02	0	37.05	0	0.00	37.35	0	2,251	0.00%
2021/07/30	1	37.85	0	0.00	37.85	1	2,323	0.04%
2021/07/28	0	37.65	0	0.00	37.70	0	2,546	0.00%
2021/07/27	1	38.75	0	0.00	38.60	1	2,760	0.04%
2021/07/20	0	38.30	0	0.00	37.95	0	4,609	0.00%
2021/07/13	8	37.83	0	0.00	37.75	8	5,159	0.16%
2021/06/28	0	0.00	1	40.25	40.15	-1	6,499	-0.02%
2021/06/18	2	41.00	0	0.00	40.85	2	6,749	0.03%
2021/06/15	0	0.00	3	41.40	41.45	-3	6,814	-0.04%
2021/06/07	0	0.00	1	40.30	40.30	-1	6,854	-0.01%
2021/06/04	1	40.35	1	40.90	40.20	0	6,848	0.00%
2021/06/03	1	41.15	1	41.70	41.05	0	6,836	0.00%
2021/06/02	5	41.96	1	42.10	41.50	4	6,834	0.06%
2021/05/27	0	0.00	4	39.95	40.00	-4	6,728	-0.06%
2021/05/21	4	39.28	0	0.00	39.70	4	7,218	0.06%
2021/05/19	0	0.00	4	39.01	39.15	-4	7,246	-0.06%
2021/05/18	4	38.93	0	0.00	39.35	4	7,226	0.06%
2021/05/17	0	0.00	1	37.30	36.00	-1	7,207	-0.01%
2021/05/14	0	0.00	1	38.35	38.50	-1	7,172	-0.01%
2021/05/13	0	0.00	11	37.00	38.70	-11	7,120	-0.15%
2021/05/12	0	0.00	7	39.32	38.80	-7	7,061	-0.10%
2021/05/11	0	0.00	12	41.04	41.50	-12	6,932	-0.17%
2021/05/07	1	46.15	0	0.00	46.15	1	6,793	0.01%
2021/05/06	3	45.78	1	45.80	45.45	2	6,772	0.03%
2021/05/05	10	47.36	1	47.10	45.85	9	6,641	0.14%
2021/05/04	13	49.05	19	46.60	46.90	-6	6,655	-0.09%
2021/05/03	16	53.23	13	51.23	50.60	3	6,480	0.05%
2021/04/29	13	54.25	15	54.74	54.00	-2	6,268	-0.03%
2021/04/28	5	51.90	2	51.10	51.50	3	5,914	0.05%
2021/04/27	27	52.81	8	51.66	52.90	19	5,973	0.32%
2021/04/26	4	49.70	1	51.30	51.30	3	5,286	0.06%
2021/04/23	0	0.00	1	46.30	46.70	-1	5,025	-0.02%
2021/04/22	6	49.07	2	47.70	47.40	4	4,985	0.08%
2021/04/21	0	0.00	3	48.50	48.10	-3	4,755	-0.06%
2021/04/20	1	44.95	0	0.00	45.15	1	4,552	0.02%
2021/04/16	0	0.00	2	45.40	45.45	-2	4,530	-0.04%
2021/04/14	2	44.93	2	44.50	44.60	0	4,524	0.00%
2021/04/13	1	46.50	2	47.50	45.70	-1	4,463	-0.02%
2021/04/12	2	47.33	3	47.60	47.85	-1	4,439	-0.02%
2021/04/09	7	47.86	6	47.53	47.00	1	4,321	0.02%
2021/04/08	0	0.00	22	46.55	47.95	-22	3,936	-0.56%
2021/04/07	12	42.64	1	42.60	43.60	11	3,677	0.30%
2021/04/06	2	43.00	86	42.66	42.60	-84	3,617	-2.32%
2021/04/01	34	44.40	26	44.31	43.00	8	3,565	0.22%
2021/03/31	0	0.00	1	42.20	42.60	-1	3,299	-0.03%
2021/03/30	0	0.00	4	42.25	41.90	-4	3,258	-0.12%
2021/03/29	0	0.00	10	41.55	41.50	-10	3,283	-0.30%
2021/03/25	45	40.55	60	40.98	40.65	-15	3,407	-0.44%
2021/03/23	2	40.15	30	40.02	40.10	-28	3,351	-0.84%
2021/03/22	10	40.85	11	41.41	40.85	-1	3,334	-0.03%
2021/03/19	0	0.00	30	40.90	40.75	-30	3,311	-0.91%
2021/03/18	1	40.25	9	40.77	40.25	-8	3,315	-0.24%
2021/03/17	3	40.02	1	40.65	40.15	2	3,410	0.06%
2021/03/16	0	0.00	42	40.11	40.00	-42	3,691	-1.14%
2021/03/15	3	39.55	0	0.00	39.60	3	3,779	0.08%
2021/03/12	2	39.55	0	0.00	39.60	2	3,782	0.05%
2021/03/11	30	39.03	0	0.00	39.20	30	3,802	0.79%
2021/03/09	1	38.70	0	0.00	38.85	1	3,828	0.03%
2021/03/04	20	39.35	0	0.00	38.80	20	3,866	0.52%
2021/03/03	32	39.18	1	39.40	39.15	31	3,868	0.80%
2021/03/02	1	40.00	0	0.00	39.20	1	3,861	0.03%
2021/02/26	18	39.70	10	40.45	40.35	8	3,836	0.21%
2021/02/25	4	40.43	3	41.20	40.25	1	3,854	0.03%
2021/02/24	37	42.82	10	41.53	40.65	27	3,851	0.70%
2021/02/23	1	42.00	59	40.62	43.50	-58	3,745	-1.55%
2021/02/22	21	39.41	0	0.00	39.55	21	3,669	0.57%
2021/02/19	84	39.57	13	39.42	39.40	71	3,735	1.90%
2021/02/17	5	37.85	0	0.00	38.35	5	3,821	0.13%
2021/02/05	5	38.05	0	0.00	38.05	5	3,832	0.13%
2021/02/02	0	0.00	120	38.04	38.00	-120	4,051	-2.96%	大賣/鉅額交易
2021/01/29	1	38.35	0	0.00	38.35	1	4,041	0.02%
2021/01/28	2	39.10	0	0.00	39.05	2	4,029	0.05%
2021/01/26	8	39.71	8	40.25	39.40	0	3,960	0.00%
2021/01/25	62	39.10	1	39.20	39.30	61	3,879	1.57%
2021/01/22	2	39.40	5	39.94	39.85	-3	3,840	-0.08%
2021/01/21	8	39.50	1	39.95	39.95	7	3,807	0.18%
2021/01/20	81	39.50	36	40.01	39.00	45	3,713	1.21%
2021/01/19	1	38.25	1	38.70	39.00	0	3,502	0.00%
2021/01/15	1	37.70	0	0.00	37.60	1	3,453	0.03%
2021/01/13	15	37.66	0	0.00	37.65	15	3,430	0.44%
2021/01/06	8	39.56	0	0.00	39.10	8	3,407	0.23%
2021/01/05	22	38.80	12	39.62	39.95	10	3,387	0.30%
2020/12/31	32	38.93	0	0.00	38.90	32	3,376	0.95%
2020/12/29	0	0.00	1	39.05	38.85	-1	3,380	-0.03%
2020/12/28	0	0.00	2	39.33	39.40	-2	3,369	-0.06%
2020/12/25	0	0.00	1	39.10	39.10	-1	3,359	-0.03%
2020/12/22	0	0.00	2	37.40	37.60	-2	3,260	-0.06%
2020/12/17	0	0.00	1	39.35	39.25	-1	3,133	-0.03%
2020/12/15	1	40.00	0	0.00	39.00	1	3,211	0.03%
2020/12/14	1	40.25	0	0.00	40.20	1	3,235	0.03%
2020/12/11	1	39.90	1	39.80	39.70	0	3,239	0.00%
2020/12/10	4	40.86	2	40.93	41.50	2	3,150	0.06%
2020/12/09	0	0.00	21	38.49	40.25	-21	2,888	-0.73%
2020/12/08	0	0.00	21	38.10	37.95	-21	2,914	-0.72%
2020/12/07	0	0.00	70	38.90	38.25	-70	2,954	-2.37%
2020/12/03	0	0.00	10	38.75	38.55	-10	3,028	-0.33%
2020/12/01	2	38.80	0	0.00	38.80	2	3,166	0.06%
2020/11/30	0	0.00	35	39.17	39.50	-35	3,244	-1.08%
2020/11/27	0	0.00	1	39.00	38.75	-1	3,330	-0.03%
2020/11/26	0	0.00	2	38.45	38.60	-2	3,480	-0.06%
2020/11/25	10	38.65	0	0.00	38.50	10	3,684	0.27%
2020/11/24	15	38.87	0	0.00	38.45	15	3,766	0.40%
2020/11/23	20	38.90	4	38.98	38.80	16	3,884	0.41%
2020/11/20	95	39.14	0	0.00	39.45	95	4,026	2.36%
2020/11/19	0	0.00	1	39.55	39.55	-1	4,407	-0.02%
2020/11/18	1	37.80	10	38.15	38.00	-9	4,841	-0.19%
2020/11/17	6	36.88	1	36.00	36.10	5	5,086	0.10%
2020/11/16	5	37.55	1	37.65	37.65	4	5,514	0.07%
2020/11/12	29	38.91	9	38.73	38.20	20	5,849	0.34%
2020/11/10	6	37.45	0	0.00	37.20	6	5,700	0.11%
2020/11/09	0	0.00	2	36.80	36.60	-2	5,670	-0.04%
2020/11/06	2	36.60	0	0.00	36.65	2	5,700	0.04%
2020/10/12	0	0.00	1	37.00	36.45	-1	6,496	-0.02%
2020/10/05	0	0.00	3	37.00	37.00	-3	6,697	-0.04%
2020/09/30	0	0.00	2	37.00	37.00	-2	6,836	-0.03%
2020/09/25	0	0.00	4	35.28	35.05	-4	6,999	-0.06%
2020/09/22	0	0.00	1	36.80	38.25	-1	7,063	-0.01%
2020/09/18	1	39.00	0	0.00	38.75	1	7,118	0.01%
2020/09/14	0	0.00	1	40.00	39.85	-1	7,713	-0.01%
2020/09/11	1	40.55	1	41.00	39.30	0	7,851	0.00%
2020/09/10	1	40.45	2	40.63	40.45	-1	7,835	-0.01%
2020/09/09	2	40.13	0	0.00	40.00	2	8,010	0.02%
2020/09/07	1	40.55	1	40.60	40.00	0	8,563	0.00%
2020/09/04	1	41.55	4	41.68	41.60	-3	9,341	-0.03%
2020/09/03	2	42.30	0	0.00	41.65	2	9,317	0.02%
2020/09/02	2	42.83	3	43.00	43.00	-1	9,204	-0.01%
2020/09/01	5	43.00	1	42.55	42.45	4	9,089	0.04%
2020/08/31	1	43.50	3	42.70	43.90	-2	8,929	-0.02%
2020/08/28	5	41.78	0	0.00	41.00	5	8,733	0.06%
2020/08/27	5	42.92	5	43.06	42.80	0	8,647	0.00%
2020/08/26	2	42.73	2	43.23	43.50	0	8,502	0.00%
2020/08/25	13	42.67	5	42.84	43.10	8	8,357	0.10%
2020/08/24	35	41.73	40	42.62	42.95	-5	7,871	-0.06%
2020/08/21	15	36.95	25	38.68	39.05	-10	7,301	-0.14%
2020/08/20	17	36.96	5	36.03	35.50	12	6,979	0.17%
2020/08/19	2	34.85	0	0.00	36.05	2	6,532	0.03%
2020/08/18	1	33.35	1	33.30	34.65	0	6,278	0.00%
2020/08/17	1	33.45	0	0.00	33.45	1	6,175	0.02%
2020/08/11	1	33.45	150	34.77	33.50	-149	6,195	-2.40%	大賣/鉅額交易
2020/08/06	3	34.63	0	0.00	34.65	3	6,272	0.05%
2020/08/04	160	36.01	10	34.95	35.85	150	6,249	2.40%	大買/鉅額交易
2020/08/03	0	0.00	1	36.00	36.00	-1	6,015	-0.02%
2020/07/31	1	32.90	0	0.00	32.75	1	5,937	0.02%
2020/07/28	1	30.90	3	30.70	30.20	-2	6,121	-0.03%
2020/07/27	0	0.00	2	31.73	31.50	-2	6,178	-0.03%
2020/07/24	0	0.00	2	32.75	32.65	-2	6,503	-0.03%
2020/07/22	5	34.05	0	0.00	34.05	5	6,698	0.07%
2020/07/20	1	31.50	0	0.00	32.30	1	6,638	0.02%
2020/07/17	1	33.55	0	0.00	32.20	1	6,611	0.02%
2020/07/16	2	34.00	0	0.00	33.45	2	6,587	0.03%
2020/07/15	1	35.80	2	35.80	35.35	-1	6,546	-0.02%
2020/07/14	0	0.00	3	35.82	35.85	-3	6,506	-0.05%
2020/07/13	1	35.80	0	0.00	35.75	1	6,478	0.02%
2020/07/10	1	34.80	0	0.00	34.70	1	6,414	0.02%
2020/07/08	1	34.80	0	0.00	34.75	1	6,228	0.02%
2020/07/07	6	34.79	1	34.85	34.55	5	6,208	0.08%
2020/07/02	2	34.00	3	33.93	34.15	-1	6,238	-0.02%
2020/06/30	1	33.90	0	0.00	33.95	1	6,164	0.02%
2020/06/24	0	0.00	1	34.00	33.60	-1	6,046	-0.02%
2020/06/23	2	34.35	1	34.50	34.50	1	5,946	0.02%
2020/06/22	0	0.00	3	33.70	33.70	-3	5,400	-0.06%
2020/06/19	0	0.00	3	30.65	30.65	-3	5,376	-0.06%
2020/06/18	4	26.60	5	27.27	27.90	-1	5,373	-0.02%
2020/06/17	0	0.00	2	26.00	26.25	-2	5,211	-0.04%
2020/06/16	2	25.25	0	0.00	25.60	2	5,102	0.04%
2020/06/15	2	24.58	11	24.60	24.00	-9	4,913	-0.18%
2020/06/12	0	0.00	1	26.60	26.30	-1	4,498	-0.02%
2020/06/11	15	27.31	5	26.22	27.30	10	4,282	0.23%
2020/06/02	1	35.50	0	0.00	35.20	1	3,510	0.03%
2020/06/01	0	0.00	1	36.00	35.85	-1	3,489	-0.03%
2020/05/29	1	34.55	2	36.80	36.80	-1	3,433	-0.03%
2020/05/28	2	34.80	1	35.40	34.50	1	3,414	0.03%
2020/05/27	2	35.28	1	35.90	35.05	1	3,406	0.03%
2020/05/26	6	35.77	5	36.10	35.45	1	3,419	0.03%
2020/05/25	1	33.70	1	34.65	34.65	0	3,318	0.00%
2020/05/22	1	34.35	0	0.00	34.15	1	3,306	0.03%
2020/05/21	0	0.00	1	34.90	34.95	-1	3,311	-0.03%
2020/05/19	1	34.20	1	34.90	34.00	0	3,292	0.00%
2020/05/15	2	34.83	0	0.00	34.70	2	3,301	0.06%
2020/05/14	2	35.35	4	35.70	35.10	-2	3,294	-0.06%
2020/05/11	1	34.00	1	34.70	34.50	0	3,219	0.00%
2020/05/06	3	36.02	1	36.65	35.40	2	3,159	0.06%
2020/05/05	2	35.68	3	35.35	36.10	-1	3,052	-0.03%
2020/05/04	1	34.10	2	35.13	35.55	-1	3,019	-0.03%
2020/04/30	1	35.30	3	36.12	35.35	-2	2,980	-0.07%
2020/04/29	13	36.85	13	37.72	36.20	0	2,924	0.00%
2020/04/28	6	32.62	5	33.13	35.00	1	2,631	0.04%
2020/04/17	1	32.40	1	32.35	31.80	0	3,058	0.00%
2020/04/14	0	0.00	2	31.65	31.70	-2	3,747	-0.05%
2020/04/13	0	0.00	3	31.90	31.70	-3	3,740	-0.08%
2020/04/09	1	31.00	3	30.92	30.80	-2	3,728	-0.05%
2020/04/08	0	0.00	1	30.80	30.30	-1	3,630	-0.03%
2020/04/01	4	27.25	0	0.00	27.35	4	3,818	0.10%
2020/03/31	3	27.10	0	0.00	27.00	3	3,816	0.08%
2020/03/23	5	23.05	0	0.00	23.75	5	3,741	0.13%
2020/03/20	0	0.00	2	23.30	23.30	-2	3,727	-0.05%
2020/03/10	0	0.00	20	28.60	29.70	-20	3,673	-0.54%
2020/03/09	10	30.35	0	0.00	30.00	10	3,644	0.27%
2020/03/05	0	0.00	1	31.80	31.80	-1	3,723	-0.03%
2020/03/02	10	30.65	0	0.00	30.80	10	3,909	0.26%
2020/02/21	0	0.00	1	33.35	33.45	-1	3,986	-0.03%
2020/02/14	0	0.00	1	32.80	32.85	-1	3,977	-0.03%
2020/02/06	0	0.00	30	32.93	32.65	-30	4,100	-0.73%
2020/02/05	0	0.00	4	32.50	32.60	-4	4,111	-0.10%
2020/02/04	1	32.60	0	0.00	32.60	1	4,123	0.02%
2020/02/03	0	0.00	1	32.90	32.65	-1	4,226	-0.02%
2020/01/31	3	32.60	2	31.40	33.25	1	4,260	0.02%
2020/01/30	0	0.00	5	31.57	31.25	-5	4,379	-0.11%
2020/01/20	0	0.00	3	34.68	34.70	-3	4,417	-0.07%
2020/01/17	1	34.90	0	0.00	35.00	1	4,515	0.02%
2020/01/15	5	35.46	2	35.73	34.70	3	5,171	0.06%
2020/01/14	3	32.80	0	0.00	33.40	3	5,076	0.06%
2020/01/13	0	0.00	1	31.00	32.20	-1	5,014	-0.02%
2020/01/10	11	30.20	1	30.50	30.50	10	4,919	0.20%
2020/01/09	25	30.45	0	0.00	30.45	25	4,821	0.52%
2020/01/08	1	30.40	0	0.00	30.00	1	4,622	0.02%
2020/01/06	1	36.60	0	0.00	36.60	1	4,176	0.02%
2020/01/03	0	0.00	2	40.65	40.65	-2	4,180	-0.05%
2020/01/02	0	0.00	1	41.80	41.75	-1	4,145	-0.02%
2019/12/30	1	42.05	0	0.00	42.20	1	4,130	0.02%
2019/12/27	1	42.90	0	0.00	42.65	1	4,072	0.02%
2019/12/25	1	40.40	0	0.00	40.00	1	3,891	0.03%
2019/12/20	0	0.00	4	40.40	40.15	-4	3,941	-0.10%
2019/12/17	0	0.00	2	40.45	39.95	-2	3,994	-0.05%
2019/12/11	1	41.10	0	0.00	41.55	1	4,140	0.02%
2019/12/09	0	0.00	3	41.50	41.00	-3	4,242	-0.07%
2019/12/04	0	0.00	2	40.15	40.60	-2	4,459	-0.04%
2019/11/15	3	38.63	4	38.55	38.50	-1	5,139	-0.02%
2019/11/14	0	0.00	1	39.55	39.00	-1	5,153	-0.02%
2019/11/13	4	39.08	1	39.25	39.50	3	5,170	0.06%
2019/11/12	3	39.03	0	0.00	38.95	3	5,152	0.06%
2019/11/11	0	0.00	4	38.38	38.45	-4	5,165	-0.08%
2019/11/08	2	37.35	1	37.70	37.70	1	5,118	0.02%
2019/11/06	0	0.00	1	36.90	36.60	-1	5,201	-0.02%
2019/11/05	2	37.00	25	37.02	36.70	-23	5,262	-0.44%
2019/11/04	1	37.85	1	37.30	37.45	0	5,350	0.00%
2019/10/31	1	37.35	1	37.00	37.80	0	5,524	0.00%
2019/10/29	2	36.20	0	0.00	36.80	2	5,455	0.04%
2019/10/28	6	39.25	10	39.02	39.00	-4	5,473	-0.07%
2019/10/25	5	40.11	0	0.00	39.65	5	5,471	0.09%
2019/10/24	4	40.03	4	39.55	41.05	0	5,478	0.00%
2019/10/23	20	43.42	22	43.38	41.40	-2	5,367	-0.04%
2019/10/22	2	45.50	1	44.15	46.00	1	5,026	0.02%
2019/10/21	1	43.85	0	0.00	43.85	1	4,938	0.02%
2019/10/16	0	0.00	2	43.00	42.35	-2	5,257	-0.04%
2019/10/15	3	42.77	0	0.00	42.95	3	5,417	0.06%
2019/10/14	4	42.85	0	0.00	42.40	4	5,622	0.07%
2019/10/09	0	0.00	7	42.48	42.25	-7	6,022	-0.12%
2019/10/08	0	0.00	2	43.40	43.15	-2	6,202	-0.03%
2019/10/07	2	43.50	0	0.00	43.10	2	6,422	0.03%
2019/10/03	0	0.00	1	43.50	43.65	-1	6,491	-0.02%
2019/10/02	2	42.35	9	43.42	43.75	-7	6,527	-0.11%
2019/10/01	6	42.64	0	0.00	42.45	6	6,582	0.09%
2019/09/27	1	42.15	2	42.00	42.00	-1	6,642	-0.02%
2019/09/26	3	43.83	1	43.65	43.35	2	6,647	0.03%
2019/09/25	3	43.35	0	0.00	43.50	3	6,703	0.04%
2019/09/24	9	44.06	0	0.00	44.15	9	6,830	0.13%
2019/09/23	1	44.55	5	44.37	44.25	-4	6,855	-0.06%
2019/09/20	2	43.38	1	43.25	43.70	1	6,881	0.01%
2019/09/19	4	43.61	0	0.00	43.60	4	6,915	0.06%
2019/09/16	0	0.00	1	45.60	45.45	-1	7,356	-0.01%
2019/09/12	0	0.00	1	45.45	45.20	-1	7,546	-0.01%
2019/09/11	1	44.90	11	44.86	44.45	-10	7,626	-0.13%
2019/09/10	2	46.68	0	0.00	46.55	2	7,663	0.03%
2019/09/09	0	0.00	3	46.93	47.45	-3	7,696	-0.04%
2019/09/06	2	46.50	1	46.45	46.40	1	7,652	0.01%
2019/09/05	16	46.24	4	47.40	46.90	12	7,579	0.16%
2019/09/03	2	44.50	1	44.55	44.15	1	7,304	0.01%
2019/08/30	0	0.00	4	44.58	43.85	-4	7,329	-0.05%
2019/08/29	0	0.00	1	43.70	43.95	-1	7,358	-0.01%
2019/08/27	3	43.78	2	44.03	43.95	1	7,480	0.01%
2019/08/26	2	42.90	0	0.00	42.85	2	7,664	0.03%
2019/08/23	0	0.00	2	44.15	44.10	-2	7,698	-0.03%
2019/08/22	2	45.20	1	44.90	43.65	1	7,756	0.01%
2019/08/21	1	44.45	1	44.55	44.70	0	7,866	0.00%
2019/08/20	1	44.00	2	43.78	44.00	-1	7,865	-0.01%
2019/08/19	1	43.00	2	42.93	42.95	-1	7,868	-0.01%
2019/08/16	1	42.45	2	42.63	42.40	-1	7,938	-0.01%
2019/08/15	2	40.83	3	41.25	41.55	-1	7,967	-0.01%
2019/08/14	1	41.90	1	42.35	41.60	0	8,171	0.00%
2019/08/12	1	43.10	0	0.00	42.45	1	8,650	0.01%
2019/08/08	2	41.85	1	42.20	42.10	1	8,804	0.01%
2019/08/07	0	0.00	1	41.10	40.80	-1	9,146	-0.01%
2019/08/06	3	39.98	0	0.00	40.25	3	9,373	0.03%
2019/08/02	1	42.90	11	43.06	42.80	-10	9,501	-0.11%
2019/08/01	1	45.50	5	45.85	45.50	-4	9,520	-0.04%
2019/07/31	0	0.00	5	45.60	46.40	-5	9,604	-0.05%
2019/07/30	5	46.10	0	0.00	45.90	5	9,658	0.05%
2019/07/29	1	48.60	0	0.00	48.60	1	9,590	0.01%
2019/07/25	1	48.95	2	48.95	48.70	-1	9,792	-0.01%
2019/07/23	0	0.00	40	46.47	46.65	-40	9,926	-0.40%
2019/07/22	11	46.46	8	48.02	47.95	3	9,989	0.03%
2019/07/19	1	46.40	0	0.00	46.00	1	9,961	0.01%
2019/07/18	50	47.85	22	46.65	46.10	28	10,043	0.28%
2019/07/17	6	48.26	0	0.00	48.45	6	10,097	0.06%
2019/07/16	4	49.23	4	49.38	48.40	0	10,083	0.00%
2019/07/15	46	46.95	43	49.45	50.30	3	10,169	0.03%
2019/07/12	2	45.73	1	45.70	45.80	1	10,249	0.01%
2019/07/11	2	44.98	0	0.00	45.15	2	10,490	0.02%
2019/07/09	0	0.00	1	44.30	42.95	-1	10,867	-0.01%
2019/07/08	1	44.15	0	0.00	44.15	1	11,239	0.01%
2019/07/05	0	0.00	1	45.05	44.70	-1	11,626	-0.01%
2019/07/04	0	0.00	2	44.45	44.40	-2	11,689	-0.02%
2019/07/03	16	45.15	15	44.85	44.35	1	11,692	0.01%
2019/07/02	0	0.00	17	44.51	44.50	-17	11,736	-0.14%
2019/07/01	33	45.21	16	44.90	44.85	17	11,777	0.14%
2019/06/27	0	0.00	1	43.95	43.80	-1	11,795	-0.01%
2019/06/25	1	43.90	14	44.06	43.60	-13	12,042	-0.11%
2019/06/24	12	43.55	11	43.61	43.85	1	11,977	0.01%
2019/06/21	16	45.79	4	45.34	44.20	12	11,959	0.10%
2019/06/20	19	43.51	15	42.89	44.70	4	11,764	0.03%
2019/06/19	1	41.25	1	41.20	41.20	0	11,551	0.00%
2019/06/18	2	39.80	1	39.20	39.45	1	11,472	0.01%
2019/06/17	2	40.60	0	0.00	40.45	2	11,408	0.02%
2019/06/14	0	0.00	14	42.49	41.70	-14	11,385	-0.12%
2019/06/13	26	42.81	20	42.81	42.50	6	11,401	0.05%
2019/06/12	6	42.98	2	42.75	42.50	4	11,506	0.03%
2019/06/11	7	42.68	5	42.40	42.20	2	11,842	0.02%
2019/06/10	7	42.80	6	42.91	43.50	1	11,953	0.01%
2019/06/06	6	41.52	1	42.45	41.35	5	12,041	0.04%
2019/06/05	15	43.19	22	43.12	42.40	-7	12,111	-0.06%
2019/06/04	20	43.27	7	42.80	42.40	13	12,182	0.11%
2019/06/03	0	0.00	5	42.20	43.50	-5	12,301	-0.04%
2019/05/31	0	0.00	1	43.70	42.80	-1	12,515	-0.01%
2019/05/30	7	40.72	6	41.10	40.85	1	12,530	0.01%
2019/05/29	12	40.04	11	40.10	40.10	1	12,587	0.01%
2019/05/28	0	0.00	5	41.56	41.15	-5	12,585	-0.04%
2019/05/27	2	39.68	1	41.00	39.80	1	12,481	0.01%
2019/05/24	1	40.60	0	0.00	40.60	1	12,513	0.01%
2019/05/23	0	0.00	1	40.90	41.05	-1	12,541	-0.01%
2019/05/21	1	43.15	1	41.20	43.20	0	12,584	0.00%
2019/05/20	9	42.41	3	43.68	41.25	6	12,428	0.05%
2019/05/17	2	47.40	11	47.67	44.00	-9	12,155	-0.07%
2019/05/16	4	49.34	4	50.50	47.60	0	11,976	0.00%
2019/05/15	6	50.43	1	50.90	49.85	5	11,898	0.04%
2019/05/14	2	51.10	3	48.30	52.40	-1	11,712	-0.01%
2019/05/13	6	48.34	7	48.96	49.05	-1	11,985	-0.01%
2019/05/10	6	52.42	4	51.35	51.40	2	11,760	0.02%
2019/05/09	6	51.98	5	53.42	52.40	1	11,801	0.01%
2019/05/08	1	55.00	1	54.50	53.90	0	11,664	0.00%
2019/05/07	7	54.10	1	54.30	54.30	6	11,520	0.05%
2019/05/06	3	53.73	1	53.20	52.20	2	11,380	0.02%
2019/05/03	4	55.28	2	54.95	54.70	2	11,257	0.02%
2019/05/02	3	56.20	0	0.00	55.70	3	11,136	0.03%
2019/04/30	1	54.90	12	53.69	56.80	-11	10,804	-0.10%
2019/04/29	6	52.83	5	54.74	52.00	1	10,578	0.01%
2019/04/26	6	53.20	0	0.00	54.00	6	10,292	0.06%
2019/04/25	2	54.40	5	56.00	54.00	-3	10,127	-0.03%
2019/04/24	6	55.10	6	54.28	55.50	0	10,022	0.00%
2019/04/23	10	54.65	5	54.62	54.00	5	9,892	0.05%
2019/04/22	1	57.00	6	56.98	57.70	-5	9,728	-0.05%
2019/04/19	7	58.64	2	59.75	58.00	5	9,591	0.05%
2019/04/18	12	55.82	27	56.96	56.10	-15	9,266	-0.16%
2019/04/17	9	54.90	10	53.97	52.70	-1	8,770	-0.01%
2019/04/16	7	52.94	2	53.15	54.10	5	8,323	0.06%
2019/04/15	14	51.86	1	50.00	51.50	13	8,062	0.16%
2019/04/12	4	48.16	0	0.00	48.15	4	7,662	0.05%
2019/04/11	10	46.05	24	47.60	47.90	-14	7,218	-0.19%
2019/04/10	2	43.45	12	43.33	43.55	-10	6,772	-0.15%
2019/04/09	1	42.85	0	0.00	41.65	1	6,609	0.02%
2019/04/03	2	41.85	0	0.00	42.65	2	6,400	0.03%
2019/04/02	0	0.00	2	41.60	41.30	-2	6,276	-0.03%
2019/04/01	3	41.27	2	41.43	41.30	1	6,208	0.02%
2019/03/29	4	40.81	13	41.18	41.55	-9	6,042	-0.15%
2019/03/28	0	0.00	2	38.40	38.20	-2	5,735	-0.03%
2019/03/26	12	40.04	10	40.35	39.80	2	5,579	0.04%
2019/03/22	0	0.00	1	42.50	42.05	-1	5,309	-0.02%
2019/03/21	1	42.80	0	0.00	42.80	1	5,244	0.02%
2019/03/19	0	0.00	1	41.85	41.40	-1	5,081	-0.02%
2019/03/18	1	41.40	0	0.00	41.35	1	5,023	0.02%
2019/03/15	2	41.48	2	41.68	42.25	0	4,934	0.00%
2019/03/14	2	42.75	1	42.60	42.40	1	4,768	0.02%
2019/03/12	6	46.49	0	0.00	47.70	6	4,164	0.14%
2019/03/08	1	46.00	10	45.36	45.55	-9	3,863	-0.23%
2019/03/07	3	44.37	0	0.00	45.30	3	3,677	0.08%
2019/03/06	0	0.00	3	44.90	44.25	-3	3,482	-0.09%
2019/03/05	6	45.30	19	44.08	43.10	-13	3,144	-0.41%
2019/03/04	0	0.00	3	47.93	47.00	-3	2,885	-0.10%
2019/02/27	0	0.00	11	45.55	46.80	-11	2,746	-0.40%
2019/02/26	0	0.00	1	45.00	45.00	-1	2,631	-0.04%
2019/02/25	0	0.00	1	44.90	46.00	-1	2,486	-0.04%
2019/02/22	1	44.05	6	43.24	43.35	-5	2,327	-0.21%
2019/02/20	0	0.00	1	38.80	39.45	-1	2,014	-0.05%
2019/02/19	1	38.10	0	0.00	38.10	1	1,915	0.05%
2019/02/18	0	0.00	4	37.60	37.70	-4	1,826	-0.22%
2019/02/15	0	0.00	4	37.20	37.25	-4	1,766	-0.23%
2019/02/14	52	36.57	48	37.57	38.00	4	1,693	0.24%
2019/02/13	36	36.49	0	0.00	37.00	36	1,549	2.32%
2019/02/12	18	35.44	65	35.74	36.55	-47	1,324	-3.55%
2019/02/11	2	33.45	10	33.45	33.45	-8	730	-1.10%
2019/01/30	0	0.00	73	30.45	30.45	-73	665	-10.97%
2019/01/24	0	0.00	12	27.04	27.20	-12	478	-2.51%
2019/01/21	10	26.50	0	0.00	26.65	10	449	2.22%
2019/01/17	1	27.15	0	0.00	26.80	1	443	0.23%
2019/01/16	80	27.00	0	0.00	27.00	80	428	18.65%
2019/01/04	1	23.60	0	0.00	23.75	1	286	0.35%
2019/01/03	0	0.00	1	23.85	23.85	-1	313	-0.32%
2018/09/26	0	0.00	1	23.70	23.80	-1	462	-0.22%
2018/08/10	5	26.65	0	0.00	26.65	5	1,132	0.44%
2018/08/07	2	27.60	11	27.59	27.35	-9	1,132	-0.79%
2018/08/06	1	27.10	1	27.05	27.15	0	1,131	0.00%
2018/07/17	10	27.28	0	0.00	27.20	10	1,141	0.88%
2018/07/06	10	26.30	0	0.00	26.35	10	1,198	0.83%
2018/07/05	10	26.70	0	0.00	26.10	10	1,208	0.83%
2018/07/04	20	27.25	0	0.00	27.20	20	1,257	1.59%
2018/06/27	0	0.00	20	28.70	28.35	-20	1,398	-1.43%
2018/06/26	0	0.00	5	28.65	28.45	-5	1,486	-0.34%
2018/06/14	0	0.00	2	30.60	30.60	-2	1,566	-0.13%
2018/06/13	1	32.60	1	31.95	31.05	0	1,555	0.00%
2018/06/08	1	31.00	1	31.10	31.20	0	1,481	0.00%
2018/06/07	1	31.70	1	31.90	31.65	0	1,478	0.00%
2018/06/06	3	31.92	1	31.65	32.20	2	1,449	0.14%
2018/06/05	0	0.00	4	29.83	30.70	-4	1,328	-0.30%
2018/06/01	2	28.90	2	28.55	28.60	0	1,237	0.00%
2018/05/28	0	0.00	41	28.32	28.90	-41	1,200	-3.41%
2018/05/18	5	27.29	0	0.00	27.20	5	1,203	0.42%
2018/05/17	2	27.65	0	0.00	27.70	2	1,216	0.16%
2018/05/16	0	0.00	5	27.75	27.70	-5	1,237	-0.40%
2018/05/15	1	27.65	0	0.00	27.55	1	1,250	0.08%
2018/05/14	0	0.00	6	27.95	28.10	-6	1,304	-0.46%
2018/05/11	2	27.30	0	0.00	27.20	2	1,296	0.15%
2018/05/08	1	27.90	0	0.00	27.70	1	1,303	0.08%
2018/05/07	1	27.30	10	27.65	28.05	-9	1,310	-0.69%
2018/05/03	5	26.75	0	0.00	26.75	5	1,376	0.36%
2018/04/20	1	28.40	1	28.40	28.35	0	1,433	0.00%
2018/04/16	2	27.80	0	0.00	27.80	2	1,454	0.14%
2018/04/11	0	0.00	2	28.85	28.75	-2	1,645	-0.12%
2018/04/10	2	28.90	10	29.80	29.00	-8	1,670	-0.48%
2018/04/09	0	28.30	0	0.00	28.40	0	1,620	0.00%
2018/03/30	0	0.00	5	28.85	28.15	-5	1,548	-0.32%
2018/03/29	5	28.20	3	28.55	28.10	2	1,491	0.13%
2018/03/28	0	0.00	1	26.90	26.85	-1	1,415	-0.07%
2018/03/26	3	27.30	2	26.65	26.75	1	1,456	0.07%
2018/03/22	0	0.00	7	26.41	26.00	-7	1,404	-0.50%
2018/03/21	10	26.75	1	27.00	26.50	9	1,400	0.64%
2018/03/19	0	0.00	5	27.40	27.20	-5	1,375	-0.36%
2018/03/12	4	27.15	0	0.00	27.05	4	1,368	0.29%
2018/03/06	1	27.35	0	0.00	27.15	1	1,487	0.07%
2018/02/27	1	28.70	1	28.65	28.70	0	1,768	0.00%
2018/02/22	0	0.00	3	28.40	28.10	-3	1,899	-0.16%
2018/02/12	1	25.90	0	0.00	26.30	1	1,937	0.05%
2018/02/09	4	26.50	2	26.05	26.70	2	1,944	0.10%
2018/02/08	14	27.79	0	0.00	27.55	14	1,960	0.71%
2018/02/07	10	29.00	26	28.99	28.25	-16	2,011	-0.80%
2018/02/06	4	28.31	3	28.25	28.25	1	2,017	0.05%
2018/02/01	3	31.85	0	0.00	31.65	3	2,031	0.15%
2018/01/29	15	32.85	0	0.00	32.75	15	2,020	0.74%
2018/01/24	10	31.65	0	0.00	31.60	10	1,972	0.51%
2018/01/19	1	31.35	0	0.00	31.30	1	1,992	0.05%
2018/01/15	6	32.05	0	0.00	32.00	6	2,069	0.29%
2018/01/09	3	33.05	0	0.00	32.85	3	2,076	0.14%
2018/01/08	3	34.42	1	34.30	33.50	2	2,066	0.10%
2018/01/05	0	0.00	2	34.10	34.05	-2	1,939	-0.10%
2018/01/03	0	0.00	1	32.05	31.90	-1	1,884	-0.05%