廣明 (6188)-凱基-松山券商分點個股進出

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
90.1
漲跌
▼1.4
漲幅
-1.53%
成交量
3,727張
產業
上櫃電腦及週邊類股
596人加入追蹤

立即追蹤
本地時間:14:30

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

廣明 (6188)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	14	90.11	1	90.10	90.10	13	8,370	0.16%
2024/04/29	12	90.95	0	0.00	91.50	12	8,346	0.14%
2024/04/26	18	93.33	20	94.60	92.00	-2	8,363	-0.02%
2024/04/25	16	91.94	9	91.52	90.20	7	8,176	0.09%
2024/04/24	1	91.40	91	90.88	92.10	-90	7,934	-1.13%
2024/04/23	3.1	82.81	4	84.55	83.80	-0.9	7,694	-0.01%
2024/04/22	23	83.56	0	0.00	81.60	23	7,640	0.30%
2024/04/19	31.1	85.55	4	86.83	85.80	27.1	7,582	0.36%
2024/04/17	1	88.40	0	0.00	88.90	1	7,504	0.01%
2024/04/16	31	87.63	10	86.59	86.80	21	7,438	0.28%
2024/04/15	28	92.61	0	0.00	91.20	28	7,347	0.38%
2024/04/12	2	98.20	3	100.93	97.60	-1	7,182	-0.01%
2024/04/11	7	98.19	2	97.70	97.70	5	6,999	0.07%
2024/04/10	3	99.53	0	0.00	96.80	3	6,918	0.04%
2024/04/09	13.1	102.87	10	99.82	98.90	3.1	6,777	0.05%
2024/04/08	4	101.70	10.2	103.11	104.50	-6.2	6,255	-0.10%
2024/04/03	2	95.50	2	96.10	95.40	0	5,983	0.00%
2024/04/02	5	98.52	0	0.00	98.40	5	6,075	0.08%
2024/04/01	2	100.45	3.2	99.43	98.40	-1.2	5,945	-0.02%
2024/03/29	4	98.75	1	97.10	97.10	3	5,736	0.05%
2024/03/28	1.2	98.28	2	98.45	97.90	-0.8	5,592	-0.01%
2024/03/27	2.1	99.75	0	0.00	98.80	2.1	5,460	0.04%
2024/03/26	6	99.83	5	100.56	98.20	1	5,226	0.02%
2024/03/25	6	104.17	5	107.40	101.00	1	4,925	0.02%
2024/03/22	5	103.40	8	104.19	104.00	-3	4,324	-0.07%
2024/03/21	22	102.03	61	99.92	102.50	-39	3,903	-1.00%
2024/03/20	6	96.13	6	97.00	97.00	0	2,840	0.00%
2024/03/19	4	84.20	86	82.74	88.20	-82	2,761	-2.97%
2024/03/18	0	0.00	54	79.48	80.20	-54	2,526	-2.14%
2024/03/15	25	78.22	16	79.31	79.10	9	2,535	0.35%
2024/03/14	50	78.37	12	79.55	78.80	38	2,526	1.50%
2024/03/13	26	79.22	26	80.39	79.50	0	2,530	0.00%
2024/03/12	0	0.00	45	79.11	79.60	-45	2,548	-1.77%
2024/03/11	10	78.20	50	78.99	78.30	-40	2,610	-1.53%
2024/03/08	125	78.55	0	0.00	78.00	125	2,601	4.80%	大買/鉅額交易
2024/03/07	51	80.09	2	80.00	79.60	49	2,562	1.91%
2024/03/06	4	81.53	6	82.15	82.20	-2	2,505	-0.08%
2024/03/05	1	81.20	481	80.61	81.60	-480	2,458	-19.52%	大賣/鉅額交易
2024/03/04	72	78.49	103	79.22	78.20	-31	2,331	-1.33%	大賣/
2024/03/01	0	0.00	35	77.93	78.10	-35	2,317	-1.51%
2024/02/29	20	76.30	0	0.00	77.40	20	2,320	0.86%
2024/02/27	65	77.08	1	76.60	76.60	64	2,315	2.76%
2024/02/26	72	77.76	1	77.80	77.80	71	2,294	3.09%
2024/02/23	86	79.02	56	80.16	78.50	30	2,283	1.31%
2024/02/22	50	78.80	21	79.66	78.80	29	2,279	1.27%
2024/02/21	100	78.91	0	0.00	78.80	100	2,299	4.35%
2024/02/20	100	79.49	1	79.20	79.70	99	2,304	4.30%
2024/02/19	21	80.78	61	80.25	80.50	-40	2,312	-1.73%
2024/02/16	108.2	78.17	1	78.10	78.70	107.2	2,299	4.66%	大買/鉅額交易
2024/02/15	25	79.12	1	78.80	79.10	24	2,281	1.05%
2024/02/05	43	80.30	7	81.36	80.20	36	2,262	1.59%
2024/02/02	7	81.37	206	80.64	81.10	-199	2,253	-8.83%	大賣/鉅額交易
2024/02/01	60	79.08	0	0.00	78.90	60	2,225	2.70%
2024/01/31	120	79.46	0	0.00	79.90	120	2,343	5.12%	大買/鉅額交易
2024/01/30	6	80.10	88	80.71	81.00	-82	2,358	-3.48%
2024/01/29	20	78.95	20	79.68	79.10	0	2,364	0.00%
2024/01/26	75	78.89	0	0.00	79.10	75	2,361	3.18%
2024/01/25	0	0.00	16	81.06	80.00	-16	2,373	-0.67%
2024/01/24	10	80.90	12	81.58	80.50	-2	2,373	-0.08%
2024/01/23	5	80.80	4	81.18	81.20	1	2,398	0.04%
2024/01/22	31	82.70	114	83.32	82.40	-83	2,381	-3.48%	大賣/
2024/01/19	3	81.27	160	81.34	81.60	-157	2,288	-6.86%	大賣/鉅額交易
2024/01/18	40	77.30	0	0.00	78.40	40	2,198	1.82%
2024/01/17	5	78.70	26	79.36	78.80	-21	2,203	-0.95%
2024/01/15	0	0.00	0.1	79.10	79.10	-0.1	2,229	0.00%
2024/01/12	0	0.00	20	79.65	78.60	-20	2,256	-0.89%
2024/01/11	0	0.00	19	78.66	78.80	-19	2,273	-0.84%
2024/01/10	45	76.47	0	0.00	76.50	45	2,322	1.94%
2024/01/09	11	77.29	0	0.00	76.80	11	2,355	0.47%
2024/01/08	10	78.40	0	0.00	78.20	10	2,390	0.42%
2024/01/04	50	78.80	0	0.00	78.50	50	2,455	2.04%
2024/01/03	10	79.90	0	0.00	79.50	10	2,493	0.40%
2024/01/02	35	80.17	0	0.00	80.30	35	2,509	1.39%
2023/12/29	56	82.18	0	0.00	82.00	56	2,511	2.23%
2023/12/28	7	84.23	17	83.26	83.10	-10	2,484	-0.40%
2023/12/27	10	78.80	0	0.00	79.00	10	2,387	0.42%
2023/12/26	10	78.90	0	0.00	78.70	10	2,571	0.39%
2023/12/25	0	0.00	1	79.50	79.10	-1	2,645	-0.04%
2023/12/22	30	79.13	1	79.40	78.90	29	2,657	1.09%
2023/12/21	5	78.90	5	79.54	79.80	0	2,689	0.00%
2023/12/20	2	79.70	10	79.82	80.00	-8	2,715	-0.29%
2023/12/19	10	78.10	0	0.00	78.00	10	2,723	0.37%
2023/12/18	5	77.80	15	79.03	78.90	-10	2,750	-0.36%
2023/12/14	1	79.80	16	79.75	79.80	-15	2,836	-0.53%
2023/12/13	0	0.00	10	77.80	77.80	-10	2,831	-0.35%
2023/12/12	21	76.93	1	76.50	76.20	20	2,856	0.70%
2023/12/11	10	78.60	1	78.90	78.20	9	2,886	0.31%
2023/12/08	1	79.50	7	79.90	79.00	-6	2,932	-0.20%
2023/12/07	12	78.79	13	80.06	78.70	-1	3,005	-0.03%
2023/12/06	0	0.00	21	80.72	80.60	-21	3,097	-0.68%
2023/12/05	25	77.84	0	0.00	78.50	25	3,181	0.79%
2023/12/04	2	79.10	1	79.50	78.40	1	3,261	0.03%
2023/12/01	0	0.00	5	79.20	78.80	-5	3,328	-0.15%
2023/11/30	1	79.20	0	0.00	79.00	1	3,384	0.03%
2023/11/29	1	78.70	5	78.30	78.60	-4	3,429	-0.12%
2023/11/28	5	76.60	1	76.50	76.40	4	3,490	0.11%
2023/11/27	0	0.00	12	76.70	76.20	-12	3,687	-0.33%
2023/11/23	6	78.00	0	0.00	77.60	6	3,875	0.15%
2023/11/22	5	78.00	0	0.00	78.60	5	3,984	0.13%
2023/11/20	5	79.00	2	79.10	79.50	3	4,334	0.07%
2023/11/17	2	76.80	0	0.00	77.80	2	4,410	0.05%
2023/11/16	0	76.70	0	0.00	77.50	0	4,603	0.00%
2023/11/15	1	76.80	6	77.05	77.40	-5	4,700	-0.11%
2023/11/14	5	75.54	0	0.00	76.10	5	4,957	0.10%
2023/11/10	2	74.80	0	0.00	74.20	2	5,581	0.04%
2023/11/09	0	0.00	1	76.00	75.80	-1	5,833	-0.02%
2023/11/08	2	76.65	3	76.00	76.70	-1	6,228	-0.02%
2023/11/07	0	0.00	2	74.00	73.10	-2	6,402	-0.03%
2023/11/06	0	0.00	30	73.67	74.00	-30	6,719	-0.45%
2023/11/03	1	71.80	1	71.40	71.50	0	6,925	0.00%
2023/11/02	1	71.40	5	71.90	71.20	-4	7,484	-0.05%
2023/11/01	0.1	69.00	0	0.00	68.80	0.1	7,940	0.00%
2023/10/31	11	68.59	0	0.00	68.30	11	8,285	0.13%
2023/10/27	3	71.80	0	0.00	71.60	3	9,276	0.03%
2023/10/26	7	72.64	0	0.00	72.10	7	9,812	0.07%
2023/10/25	2	74.40	3	74.17	74.40	-1	10,192	-0.01%
2023/10/24	1	71.70	0	0.00	73.50	1	10,865	0.01%
2023/10/23	6	71.65	1	71.30	71.40	5	11,665	0.04%
2023/10/20	9	71.16	0	0.00	71.60	9	12,450	0.07%
2023/10/19	0	72.80	2	72.80	73.20	-2	13,301	-0.01%
2023/10/18	2	73.30	1	72.20	72.30	1	13,747	0.01%
2023/10/17	0.1	76.06	2	78.00	75.50	-1.9	13,995	-0.01%
2023/10/16	2	76.30	2	76.90	77.00	0	14,446	0.00%
2023/10/13	21	79.21	3	80.27	78.60	18	15,300	0.12%
2023/10/11	15	81.07	2	83.10	80.40	13	16,135	0.08%
2023/10/06	4	84.08	1	85.00	83.40	3	16,790	0.02%
2023/10/05	8	84.33	9	84.40	83.70	-1	17,274	-0.01%
2023/10/04	1	84.10	1	84.50	84.10	0	17,509	0.00%
2023/10/03	3	86.70	0	0.00	86.00	3	17,576	0.02%
2023/10/02	13	88.60	16	87.09	88.10	-3	17,706	-0.02%
2023/09/28	10	83.66	14	84.16	83.10	-4	17,717	-0.02%
2023/09/27	1	81.80	1	82.00	82.20	0	17,875	0.00%
2023/09/26	12	82.23	6	83.65	81.80	6	18,378	0.03%
2023/09/25	22	82.91	3	82.33	83.00	19	18,780	0.10%
2023/09/22	0	0.00	1	81.50	81.90	-1	19,050	-0.01%
2023/09/21	0	0.00	14	80.14	80.10	-14	19,115	-0.07%
2023/09/20	5	81.92	5	83.00	81.80	0	19,381	0.00%
2023/09/19	0	0.00	2.1	81.74	81.40	-2.1	19,879	-0.01%
2023/09/18	7.1	82.58	0	0.00	82.40	7.1	20,145	0.03%
2023/09/14	1	84.91	14	85.46	84.90	-13	20,204	-0.06%
2023/09/13	12	83.68	2	83.25	83.70	10	20,200	0.05%
2023/09/12	3	83.68	6	85.32	85.00	-3	20,271	-0.01%
2023/09/11	7.1	84.14	0	0.00	84.20	7.1	20,356	0.03%
2023/09/08	6	88.60	0.2	87.30	87.70	5.8	20,321	0.03%
2023/09/07	14	91.20	4	90.08	90.10	10	20,259	0.05%
2023/09/06	3	92.80	4	91.55	91.20	-1	20,282	0.00%
2023/09/05	8	92.39	4	92.75	91.80	4	20,369	0.02%
2023/09/04	9	93.43	2	93.20	93.10	7	20,553	0.03%
2023/09/01	5	95.52	1	95.00	94.50	4	20,677	0.02%
2023/08/31	8	94.92	14.1	96.09	98.20	-6.1	20,691	-0.03%
2023/08/30	3	95.34	1	95.20	93.80	2	20,605	0.01%
2023/08/29	5	94.95	5	95.02	95.30	0	20,782	0.00%
2023/08/28	7	96.27	2	95.76	95.30	5	21,316	0.02%
2023/08/25	12	98.99	0	98.90	98.80	12	21,483	0.06%
2023/08/24	19.1	104.82	5	104.90	101.50	14.1	21,824	0.06%
2023/08/23	3	103.17	2	103.50	104.00	1	21,785	0.00%
2023/08/22	0	0.00	5	107.60	104.00	-5	21,705	-0.02%
2023/08/21	6	105.00	3	105.00	105.00	3	21,539	0.01%
2023/08/18	13	104.81	0	103.00	103.00	13	21,420	0.06%
2023/08/17	17	109.62	25	108.98	109.50	-8	21,153	-0.04%
2023/08/16	3.1	105.37	5	104.60	106.50	-1.9	20,815	-0.01%
2023/08/15	5	102.40	4	104.25	102.00	1	20,556	0.00%
2023/08/14	16	103.20	17	99.90	99.90	-1	20,299	0.00%
2023/08/11	4	100.55	4	100.65	99.10	0	19,881	0.00%
2023/08/10	29.1	97.45	5.7	100.05	97.50	23.4	19,595	0.12%
2023/08/09	8	105.75	4	106.25	104.50	4	19,261	0.02%
2023/08/08	8	109.00	13	109.46	109.50	-5	19,042	-0.03%
2023/08/07	28	108.36	34	111.40	112.50	-6	18,504	-0.03%
2023/08/04	15.5	98.86	5.1	103.50	102.50	10.5	18,029	0.06%
2023/08/02	16.1	101.31	15	102.14	99.70	1.1	17,690	0.01%
2023/08/01	9	103.00	11	100.32	102.50	-2	17,099	-0.01%
2023/07/31	16	110.75	26	112.86	107.50	-10	16,670	-0.06%
2023/07/28	17.1	116.70	16	115.16	119.00	1.1	16,120	0.01%
2023/07/27	85	119.43	25.2	117.79	115.00	59.8	15,729	0.38%
2023/07/26	22	117.75	27	117.57	117.50	-5	15,062	-0.03%
2023/07/25	36.5	118.84	17	120.32	121.50	19.5	14,243	0.14%
2023/07/24	11	107.41	137.3	110.19	110.50	-126.3	13,443	-0.94%	大賣/鉅額交易
2023/07/21	18	97.17	19	98.28	100.50	-1	12,590	-0.01%
2023/07/20	18	95.46	7	95.61	95.00	11	12,146	0.09%
2023/07/19	11.1	97.19	3.5	97.56	93.40	7.6	11,865	0.06%
2023/07/18	45.2	105.50	49.1	100.55	98.80	-3.9	11,506	-0.03%
2023/07/17	6	100.02	19.1	103.32	103.50	-13.1	10,634	-0.12%
2023/07/14	14	90.83	25.1	92.35	94.20	-11.1	10,327	-0.11%
2023/07/13	61	89.65	36	89.27	85.70	25	9,791	0.26%
2023/07/12	9	84.33	43	84.30	84.50	-34	9,092	-0.37%
2023/07/11	7	80.94	7	81.96	81.20	0	8,627	0.00%
2023/07/10	4	78.88	0	0.00	78.10	4	8,402	0.05%
2023/07/07	6.2	79.58	8	80.34	79.00	-1.8	8,428	-0.02%
2023/07/06	13	80.72	5	81.40	81.10	8	8,249	0.10%
2023/07/05	10	81.03	2	80.85	80.60	8	8,067	0.10%
2023/07/04	55.3	80.72	24	83.30	83.50	31.3	7,834	0.40%
2023/07/03	10	79.62	16	77.34	79.40	-6	7,335	-0.08%
2023/06/30	6.1	74.05	10	73.89	74.20	-4	6,909	-0.06%
2023/06/29	7.1	70.32	4	70.23	71.30	3.1	6,632	0.05%
2023/06/28	9.2	71.95	6	72.90	70.60	3.2	6,543	0.05%
2023/06/27	16	74.22	13	73.17	70.00	3	6,297	0.05%
2023/06/26	9	73.37	7	73.91	77.30	2	5,795	0.03%
2023/06/21	4	69.98	2	69.65	70.30	2	5,549	0.04%
2023/06/20	0	0.00	1	68.10	67.60	-1	5,525	-0.02%
2023/06/19	0	69.10	2	69.10	68.70	-2	5,554	-0.04%
2023/06/16	2	69.40	2	71.00	70.20	0	5,611	0.00%
2023/06/15	1	71.20	0	0.00	70.60	1	5,533	0.02%
2023/06/14	14	69.79	11	69.05	68.80	3	5,405	0.06%
2023/06/13	2	68.55	1	69.00	68.40	1	5,364	0.02%
2023/06/12	5	67.46	0	0.00	67.60	5	5,308	0.09%
2023/06/09	5	67.02	8	68.16	67.60	-3	5,233	-0.06%
2023/06/08	11	68.14	11	66.49	65.40	0	5,131	0.00%
2023/06/07	1	71.10	2	72.40	72.70	-1	4,958	-0.02%
2023/06/06	0	0.00	11	71.78	70.70	-11	4,808	-0.23%
2023/06/05	3	72.20	3	71.93	71.20	0	4,753	0.00%
2023/06/02	2	72.30	24	71.89	71.70	-22	4,701	-0.47%
2023/06/01	24.3	71.04	8	71.19	71.60	16.3	4,505	0.36%
2023/05/31	3	67.77	2	68.05	70.00	1	3,946	0.03%
2023/05/30	6	64.08	9	63.84	63.70	-3	3,706	-0.08%
2023/05/29	1	60.10	8	62.15	62.40	-7	3,288	-0.21%
2023/05/26	2	57.20	0	0.00	56.80	2	3,137	0.06%
2023/05/25	0	0.00	6	57.27	57.10	-6	3,166	-0.19%
2023/05/24	0	0.00	2	55.30	56.10	-2	3,175	-0.06%
2023/05/19	0	0.00	0	55.00	55.00	0	3,120	0.00%
2023/05/18	2	54.60	0	0.00	54.70	2	3,136	0.06%
2023/05/16	0	0.00	1	54.00	54.40	-1	3,195	-0.03%
2023/05/15	2	53.80	1	53.30	53.70	1	3,218	0.03%
2023/05/12	3	53.10	4	53.43	53.10	-1	3,265	-0.03%
2023/05/10	0	0.00	1	53.10	53.50	-1	3,329	-0.03%
2023/05/09	1	53.20	1	54.80	53.00	0	3,348	0.00%
2023/05/08	1	53.70	1	54.60	54.30	0	3,422	0.00%
2023/05/05	5	53.50	6	53.70	53.60	-1	3,443	-0.03%
2023/05/04	0	0.00	2	54.30	54.20	-2	3,458	-0.06%
2023/05/03	2	54.50	0	0.00	54.40	2	3,471	0.06%
2023/05/02	0	0.00	1	55.20	55.00	-1	3,518	-0.03%
2023/04/28	3	53.90	2	53.95	53.80	1	3,523	0.03%
2023/04/25	1	53.80	2	53.50	53.80	-1	3,546	-0.03%
2023/04/24	0	0.00	1	54.70	54.60	-1	3,568	-0.03%
2023/04/21	10	54.04	0	0.00	52.80	10	3,566	0.28%
2023/04/18	1	57.70	2	58.55	58.30	-1	3,353	-0.03%
2023/04/13	2	58.40	11	59.01	58.90	-9	3,246	-0.28%
2023/04/12	11	58.96	0	0.00	59.30	11	3,205	0.34%
2023/04/06	1	56.90	0	0.00	57.40	1	3,004	0.03%
2023/03/28	1	56.80	17	56.84	57.40	-16	2,912	-0.55%
2023/03/24	3	58.83	1	58.80	58.90	2	2,787	0.07%
2023/03/23	0	0.00	1	57.10	57.20	-1	2,719	-0.04%
2023/03/22	0	56.90	1	56.80	57.60	-1	2,662	-0.04%
2023/03/21	1	55.60	1	55.30	55.70	0	2,579	0.00%
2023/03/20	10	54.40	0	0.00	54.20	10	2,461	0.41%
2023/03/17	0	53.10	10	53.30	53.30	-10	2,413	-0.41%
2023/03/16	11	50.59	0	0.00	52.00	11	2,357	0.47%
2023/03/15	0	53.50	0	0.00	52.00	0	2,298	0.00%
2023/03/14	2	52.50	0	0.00	53.00	2	2,265	0.09%
2023/03/10	10	53.20	20.5	52.95	52.70	-10.5	2,168	-0.48%
2023/03/08	2	54.30	2	53.70	53.50	0	2,067	0.00%
2023/03/07	5	53.30	1	53.30	53.50	4	2,023	0.20%
2023/03/06	0	0.00	5	53.10	53.90	-5	1,952	-0.26%
2023/03/03	1	52.50	0	0.00	52.50	1	1,877	0.05%
2023/03/02	20	50.79	3	50.80	51.20	17	1,785	0.95%
2023/03/01	0	0.00	1	49.80	50.60	-1	1,728	-0.06%
2023/02/24	0	0.00	13	48.69	48.85	-13	1,640	-0.79%
2023/02/23	3	49.80	0	0.00	50.00	3	1,577	0.19%
2023/02/22	3	49.03	2.3	48.17	49.50	0.7	1,512	0.05%
2023/02/20	0	0.00	24	48.01	48.05	-24	1,440	-1.67%
2023/02/14	1	47.75	1	47.90	47.85	0	1,329	0.00%
2023/02/13	1	47.65	1	47.70	47.85	0	1,314	0.00%
2023/02/10	8.3	47.64	0	0.00	47.00	8.3	1,293	0.64%
2023/02/09	1	46.95	0	0.00	47.30	1	1,228	0.08%
2023/02/08	0	0.00	1	47.40	46.70	-1	1,176	-0.09%
2023/02/07	1	45.45	1	45.40	46.15	0	1,104	0.00%
2023/02/06	0	0.00	1	45.35	46.15	-1	1,077	-0.09%
2023/02/01	2	44.65	0	0.00	44.75	2	918	0.22%
2023/01/31	0	0.00	4	44.74	44.60	-4	897	-0.45%
2023/01/30	1	43.80	9	43.51	43.85	-8	844	-0.95%
2023/01/17	1	43.00	0	0.00	43.05	1	811	0.12%
2023/01/16	0	0.00	1	43.00	42.90	-1	798	-0.13%
2023/01/12	11	42.54	0	0.00	42.70	11	744	1.48%
2023/01/11	1	41.65	6	41.72	41.80	-5	686	-0.73%
2023/01/09	0	0.00	2	41.40	41.25	-2	668	-0.30%
2023/01/05	24	40.84	9	40.77	40.65	15	703	2.13%
2023/01/03	5	39.95	5	40.20	40.10	0	713	0.00%
2022/12/29	4	39.75	0	0.00	39.90	4	739	0.54%
2022/12/28	10	40.43	0	0.00	40.10	10	749	1.33%
2022/12/21	0	0.00	9	40.00	39.95	-9	790	-1.14%
2022/12/20	10	40.28	13	40.92	40.00	-3	795	-0.38%
2022/12/19	2	41.20	0	0.00	41.20	2	804	0.25%
2022/12/15	0	0.00	17	42.17	41.95	-17	835	-2.03%
2022/12/14	0	0.00	10	41.98	41.85	-10	824	-1.21%
2022/12/12	5	40.80	0	0.00	41.10	5	814	0.61%
2022/12/05	0	0.00	9	41.75	41.50	-9	818	-1.10%
2022/12/02	0	0.00	3	41.45	41.45	-3	819	-0.37%
2022/12/01	0	0.00	3	41.55	41.05	-3	826	-0.36%
2022/11/23	1	40.00	0	0.00	40.00	1	1,204	0.08%
2022/11/21	10	39.95	0	0.00	39.65	10	1,269	0.79%
2022/11/17	2	40.18	1	40.00	40.50	1	1,310	0.08%
2022/11/15	10	39.90	10	39.73	39.95	0	1,346	0.00%
2022/11/10	0	0.00	6	39.62	40.00	-6	1,384	-0.43%
2022/11/09	0.1	39.70	0	0.00	40.00	0.1	1,386	0.01%
2022/11/08	0	0.00	21	39.86	39.50	-21	1,382	-1.52%
2022/11/07	0	0.00	10	39.00	38.90	-10	1,381	-0.72%
2022/10/28	10	37.65	0	0.00	37.40	10	1,564	0.64%
2022/10/17	5	37.00	0	0.00	37.35	5	1,880	0.27%
2022/10/13	5.1	37.71	0	0.00	37.20	5.1	1,913	0.27%
2022/10/11	5	38.25	0	0.00	38.10	5	1,956	0.26%
2022/10/07	0	0.00	5	39.00	38.80	-5	1,973	-0.25%
2022/10/06	10	38.00	0	0.00	38.00	10	1,996	0.50%
2022/10/05	1	38.70	0	0.00	38.45	1	2,013	0.05%
2022/09/28	5	37.69	0	0.00	37.25	5	2,383	0.21%
2022/09/26	5	38.00	0	0.00	38.05	5	2,367	0.21%
2022/09/22	0	0.00	1	41.00	41.00	-1	2,329	-0.04%
2022/09/21	5	41.20	0	0.00	41.05	5	2,323	0.22%
2022/09/19	5.1	40.90	0	0.00	40.85	5.1	2,311	0.22%
2022/09/15	5	41.60	0	0.00	41.65	5	2,308	0.22%
2022/09/14	5	41.40	0	0.00	41.60	5	2,307	0.22%
2022/09/06	6	41.13	2	42.25	40.85	4	2,276	0.18%
2022/09/05	15	42.85	2	42.98	42.50	13	2,230	0.58%
2022/09/02	0	0.00	0.1	43.40	43.40	-0.1	2,203	-0.01%
2022/09/01	1	43.50	1	43.75	43.75	0	2,148	0.00%
2022/08/31	15	44.55	10	44.53	44.30	5	2,105	0.24%
2022/08/30	3	44.60	14	43.91	44.65	-11	2,008	-0.55%
2022/08/29	2	41.45	0	0.00	42.20	2	1,887	0.11%
2022/08/26	2	42.00	1	42.50	42.55	1	1,860	0.05%
2022/08/25	10	41.85	0	0.00	41.75	10	1,827	0.55%
2022/08/11	0	41.20	15	41.33	41.15	-15	1,653	-0.91%
2022/08/10	0	0.00	35	40.97	40.95	-35	1,645	-2.13%
2022/08/09	0.1	41.30	0	0.00	40.90	0.1	1,640	0.01%
2022/08/05	0	0.00	2	42.70	42.95	-2	1,562	-0.13%
2022/08/03	0	0.00	8	40.80	41.30	-8	1,489	-0.54%
2022/08/02	2	41.50	2	42.05	41.85	0	1,464	0.00%
2022/07/28	0	0.00	1	41.00	40.65	-1	1,394	-0.07%
2022/07/26	0.1	41.10	0	0.00	40.95	0.1	1,344	0.01%
2022/07/25	1	40.30	1	40.65	40.60	0	1,321	0.00%
2022/07/22	2	42.25	0	0.00	42.25	2	1,275	0.16%
2022/07/19	1	42.00	0	0.00	42.30	1	1,197	0.08%
2022/07/18	2	41.10	0	0.00	41.20	2	1,154	0.17%
2022/07/15	0	0.00	2	41.20	40.80	-2	1,135	-0.18%
2022/07/14	2	40.25	0	0.00	41.20	2	1,117	0.18%
2022/07/08	7	41.05	7	40.85	40.75	0	1,023	0.00%
2022/07/07	1	39.95	0	0.00	40.50	1	848	0.12%
2022/06/30	0	0.00	1	37.15	37.15	-1	765	-0.13%
2022/06/22	0	0.00	1	37.80	37.35	-1	875	-0.11%
2022/06/21	2	37.90	1	38.10	37.90	1	933	0.11%
2022/06/20	2	37.75	0	0.00	37.30	2	977	0.20%
2022/06/17	0	0.00	40	38.09	38.20	-40	984	-4.06%
2022/05/27	0.5	38.70	0	0.00	38.40	0.5	1,187	0.04%
2022/05/13	2	37.50	1	37.30	37.50	1	1,404	0.07%
2022/05/12	11	37.77	1	37.80	37.05	10	1,422	0.70%
2022/05/11	1	38.00	0	0.00	38.00	1	1,424	0.07%
2022/05/10	0	0.00	2	37.95	38.20	-2	1,474	-0.14%
2022/05/09	1	38.55	1	38.20	38.15	0	1,485	0.00%
2022/05/04	0	0.00	1	40.80	40.75	-1	1,519	-0.07%
2022/04/25	20	40.48	0	0.00	40.40	20	1,604	1.25%
2022/04/22	20	41.48	0	0.00	41.55	20	1,626	1.23%
2022/04/15	3	41.58	0	0.00	41.65	3	1,736	0.17%
2022/04/13	0	0.00	1	40.95	40.95	-1	1,855	-0.05%
2022/04/12	1	40.50	0	0.00	40.40	1	1,903	0.05%
2022/04/08	2	41.85	1	42.10	41.90	1	2,027	0.05%
2022/04/07	1	42.70	0	0.00	42.10	1	2,111	0.05%
2022/03/31	0	44.00	0	0.00	44.00	0	2,665	0.00%
2022/03/24	0	0.00	1	44.65	44.90	-1	2,830	-0.04%
2022/03/23	0	42.95	0	0.00	42.95	0	2,858	0.00%
2022/03/21	30	43.05	0	0.00	43.30	30	3,177	0.94%
2022/03/18	1	42.90	0	0.00	43.00	1	3,259	0.03%
2022/03/14	4	42.00	0	0.00	42.30	4	3,576	0.11%
2022/03/11	0	0.00	1	42.00	42.20	-1	3,623	-0.03%
2022/03/09	3	42.00	0	0.00	42.25	3	3,826	0.08%
2022/03/07	1	43.05	1	43.55	43.10	0	3,916	0.00%
2022/03/04	1	45.05	0	0.00	45.10	1	3,959	0.03%
2022/03/02	0	0.00	2	45.30	45.75	-2	3,973	-0.05%
2022/02/25	1	44.05	7	44.75	44.05	-6	3,957	-0.15%
2022/02/24	3	44.70	1	44.40	44.10	2	3,948	0.05%
2022/02/22	1	46.05	2	46.50	46.45	-1	3,944	-0.03%
2022/02/21	2	47.15	0	0.00	47.00	2	3,930	0.05%
2022/02/16	2	46.53	0	0.00	47.10	2	3,954	0.05%
2022/01/25	2	44.65	0	0.00	44.15	2	4,134	0.05%
2022/01/24	1	44.15	0	0.00	45.00	1	4,127	0.02%
2022/01/20	1	45.15	0	0.00	45.30	1	4,120	0.02%
2022/01/06	2	45.80	0	0.00	46.05	2	4,001	0.05%
2022/01/04	1	46.85	4	47.59	47.25	-3	3,879	-0.08%
2022/01/03	5	47.41	4	48.14	47.30	1	3,834	0.03%
2021/12/30	2	49.00	0	0.00	48.65	2	3,768	0.05%
2021/12/28	8	48.70	2	49.25	49.40	6	3,606	0.17%
2021/12/27	12	48.64	11	49.29	49.10	1	3,453	0.03%
2021/12/24	5	46.35	2	46.30	46.45	3	3,066	0.10%
2021/12/21	0	0.00	2	46.13	46.05	-2	2,936	-0.07%
2021/12/20	4	45.79	5	46.45	45.85	-1	2,898	-0.03%
2021/12/17	2	44.90	3	45.02	45.00	-1	2,803	-0.04%
2021/12/16	7	46.53	5	46.20	45.90	2	2,713	0.07%
2021/12/15	4	45.20	14	45.67	46.20	-10	2,596	-0.39%
2021/12/14	0	0.00	16	44.91	45.95	-16	2,332	-0.69%
2021/12/13	1	44.35	0	0.00	44.80	1	2,210	0.05%
2021/12/10	0	0.00	42	44.81	45.00	-42	2,094	-2.01%
2021/12/09	0	0.00	46	43.36	42.80	-46	1,918	-2.40%
2021/12/08	1	43.05	7	43.14	42.80	-6	1,882	-0.32%
2021/12/06	2	43.10	0	0.00	43.50	2	1,775	0.11%
2021/12/03	3	43.03	11	42.12	42.90	-8	1,709	-0.47%
2021/12/01	0	0.00	4	41.10	41.00	-4	1,507	-0.27%
2021/11/26	0	0.00	40	39.11	39.15	-40	1,346	-2.97%
2021/11/23	0	0.00	2	40.05	40.05	-2	1,313	-0.15%
2021/11/18	5	39.78	0	0.00	39.60	5	1,248	0.40%
2021/11/15	2	39.50	0	0.00	39.55	2	1,202	0.17%
2021/11/12	6	40.83	4	40.45	40.00	2	1,177	0.17%
2021/11/11	11	40.65	17	40.52	41.15	-6	1,117	-0.54%
2021/11/10	1	39.25	0	0.00	39.25	1	1,050	0.10%
2021/11/09	11	40.45	0	0.00	40.05	11	1,006	1.09%
2021/11/08	11	41.39	0	0.00	40.25	11	975	1.13%
2021/11/04	1	39.80	0	0.00	39.90	1	871	0.11%
2021/10/28	1	38.85	0	0.00	38.85	1	769	0.13%
2021/10/27	10	38.40	0	0.00	39.30	10	741	1.35%
2021/10/26	10	38.95	0	0.00	38.05	10	705	1.42%
2021/10/21	0	0.00	0	37.70	37.70	0	686	0.00%
2021/10/13	0	0.00	1	36.60	36.90	-1	682	-0.15%
2021/10/12	1	37.35	0	0.00	37.10	1	684	0.15%
2021/10/01	1	35.40	0	0.00	35.40	1	816	0.12%
2021/09/28	0	0.00	18	36.45	36.35	-18	899	-2.00%
2021/09/15	0	0.00	2	35.25	35.45	-2	1,045	-0.19%
2021/09/14	0	0.00	5	35.66	35.75	-5	1,061	-0.47%
2021/09/13	0	0.00	5	35.76	35.75	-5	1,076	-0.46%
2021/09/09	0	0.00	10	35.25	35.40	-10	1,132	-0.88%
2021/09/06	3	36.75	0	0.00	36.15	3	1,220	0.25%
2021/08/30	3	36.85	0	0.00	37.00	3	1,252	0.24%
2021/08/19	0	0.00	1	36.00	35.65	-1	1,573	-0.06%
2021/08/18	0	0.00	1	35.40	36.10	-1	1,585	-0.06%
2021/08/17	0	0.00	10	35.80	35.05	-10	1,620	-0.62%
2021/08/09	1	37.60	0	0.00	37.15	1	1,819	0.05%
2021/08/05	1	37.20	0	0.00	37.20	1	1,929	0.05%
2021/07/28	2	37.90	0	0.00	37.70	2	2,546	0.08%
2021/07/21	12	37.83	5	37.95	37.85	7	4,333	0.16%
2021/07/20	35	38.01	0	0.00	37.95	35	4,609	0.76%
2021/07/19	0	0.00	1	38.50	38.60	-1	4,664	-0.02%
2021/07/16	1	38.40	0	0.00	38.35	1	4,899	0.02%
2021/07/13	11	37.77	0	0.00	37.75	11	5,159	0.21%
2021/07/12	25	37.99	0	0.00	38.00	25	5,161	0.48%
2021/07/09	0	0.00	1	38.05	38.15	-1	5,188	-0.02%
2021/07/08	6	38.45	0	0.00	38.30	6	5,300	0.11%
2021/07/07	0	0.00	7	39.80	39.50	-7	5,324	-0.13%
2021/07/06	2	39.80	0	0.00	39.80	2	5,464	0.04%
2021/07/05	2	40.30	0	0.00	40.30	2	5,836	0.03%
2021/06/30	2	39.90	1	40.10	39.95	1	6,180	0.02%
2021/06/18	1	41.35	0	0.00	40.85	1	6,749	0.01%
2021/06/17	0	0.00	2	41.00	41.25	-2	6,797	-0.03%
2021/06/16	1	41.00	0	0.00	41.00	1	6,829	0.01%
2021/06/10	1	40.00	0	0.00	40.05	1	6,831	0.01%
2021/06/09	0	0.00	0	39.95	39.50	0	6,842	0.00%
2021/06/02	4	41.43	2	41.80	41.50	2	6,834	0.03%
2021/06/01	0	0.00	1	42.05	42.95	-1	6,761	-0.01%
2021/05/28	1	40.60	0	0.00	40.80	1	6,678	0.01%
2021/05/27	0	0.00	2	40.10	40.00	-2	6,728	-0.03%
2021/05/26	0	0.00	3	40.47	40.30	-3	6,754	-0.04%
2021/05/25	0	0.00	1	40.60	40.25	-1	6,811	-0.01%
2021/05/24	0	0.00	1	39.00	39.40	-1	7,005	-0.01%
2021/05/21	2	38.88	2	39.23	39.70	0	7,218	0.00%
2021/05/20	1	38.80	8	38.28	38.05	-7	7,219	-0.10%
2021/05/19	0	0.00	1	39.05	39.15	-1	7,246	-0.01%
2021/05/18	1	37.75	3	38.17	39.35	-2	7,226	-0.03%
2021/05/17	2	36.78	1	37.05	36.00	1	7,207	0.01%
2021/05/14	1	39.20	0	0.00	38.50	1	7,172	0.01%
2021/05/13	14	37.95	1	37.10	38.70	13	7,120	0.18%
2021/05/12	11	40.35	3	40.70	38.80	8	7,061	0.11%
2021/05/11	5	41.99	7	41.87	41.50	-2	6,932	-0.03%
2021/05/10	0	0.00	7	45.25	44.95	-7	6,810	-0.10%
2021/05/07	1	46.00	4	46.08	46.15	-3	6,793	-0.04%
2021/05/06	7	44.83	3	45.00	45.45	4	6,772	0.06%
2021/05/05	2	46.20	1	46.80	45.85	1	6,641	0.02%
2021/05/04	9	48.02	11	48.30	46.90	-2	6,655	-0.03%
2021/05/03	16	51.91	1	52.70	50.60	15	6,480	0.23%
2021/04/29	17	54.05	68	53.73	54.00	-51	6,268	-0.81%
2021/04/28	13	51.34	6	51.45	51.50	7	5,914	0.12%
2021/04/27	24	52.45	42	52.59	52.90	-18	5,973	-0.30%
2021/04/26	2	50.03	11.4	50.42	51.30	-9.4	5,286	-0.18%
2021/04/23	9.2	46.89	10	47.40	46.70	-0.8	5,025	-0.02%
2021/04/22	16.2	47.63	12	49.48	47.40	4.2	4,985	0.08%
2021/04/21	7	46.65	21	47.26	48.10	-14	4,755	-0.29%
2021/04/20	17	45.27	2	45.05	45.15	15	4,552	0.33%
2021/04/19	9.3	44.75	4	44.85	45.00	5.3	4,541	0.12%
2021/04/16	2	45.50	3	45.18	45.45	-1	4,530	-0.02%
2021/04/15	3.2	45.08	11	45.00	45.65	-7.8	4,546	-0.17%
2021/04/14	13.5	43.91	1	44.55	44.60	12.5	4,524	0.28%
2021/04/13	5	47.07	2	46.13	45.70	3	4,463	0.07%
2021/04/12	3	46.82	12	47.84	47.85	-9	4,439	-0.20%
2021/04/09	20	47.48	16	47.67	47.00	4	4,321	0.09%
2021/04/08	3	45.92	23.5	47.10	47.95	-20.5	3,936	-0.52%
2021/04/07	4	42.44	17	43.10	43.60	-13	3,677	-0.35%
2021/04/06	8	42.83	0	0.00	42.60	8	3,617	0.22%
2021/04/01	4.5	43.36	47	44.22	43.00	-42.5	3,565	-1.19%
2021/03/31	10	41.60	15	41.64	42.60	-5	3,299	-0.15%
2021/03/30	6	42.30	15	42.20	41.90	-9	3,258	-0.28%
2021/03/29	30	41.33	1	41.60	41.50	29	3,283	0.88%
2021/03/26	3.1	40.87	1	40.95	40.95	2.1	3,408	0.06%
2021/03/25	1	41.25	16	40.64	40.65	-15	3,407	-0.44%
2021/03/23	2	40.33	0	0.00	40.10	2	3,351	0.06%
2021/03/22	1	41.40	0	0.00	40.85	1	3,334	0.03%
2021/03/19	0	0.00	15	40.58	40.75	-15	3,311	-0.45%
2021/03/18	1	40.45	2	40.83	40.25	-1	3,315	-0.03%
2021/03/17	10	40.19	2	40.60	40.15	8	3,410	0.23%
2021/03/16	0	0.00	31	39.79	40.00	-31	3,691	-0.84%
2021/03/12	0	0.00	6	39.55	39.60	-6	3,782	-0.16%
2021/03/09	2	38.53	0	0.00	38.85	2	3,828	0.05%
2021/03/08	1	39.10	20	39.10	39.10	-19	3,831	-0.50%
2021/03/05	4	38.54	1	38.80	38.50	3	3,848	0.08%
2021/03/04	2	39.28	0	0.00	38.80	2	3,866	0.05%
2021/03/03	0	0.00	1	39.20	39.15	-1	3,868	-0.03%
2021/03/02	8	40.04	3	41.03	39.20	5	3,861	0.13%
2021/02/26	6	40.56	7	40.30	40.35	-1	3,836	-0.03%
2021/02/25	1	40.25	0	0.00	40.25	1	3,854	0.03%
2021/02/24	11	42.16	10	42.17	40.65	1	3,851	0.03%
2021/02/23	2	41.28	24	39.99	43.50	-22	3,745	-0.59%
2021/02/22	0	0.00	1	39.55	39.55	-1	3,669	-0.03%
2021/02/19	1	39.00	4	39.25	39.40	-3	3,735	-0.08%
2021/02/18	2	38.75	2	38.45	38.45	0	3,809	0.00%
2021/02/17	2	37.85	0	0.00	38.35	2	3,821	0.05%
2021/02/03	5	37.95	2	38.20	37.95	3	4,001	0.07%
2021/02/02	1	38.00	1	38.20	38.00	0	4,051	0.00%
2021/01/29	1	38.30	1	38.25	38.35	0	4,041	0.00%
2021/01/28	1	39.00	0	0.00	39.05	1	4,029	0.02%
2021/01/27	1	40.05	1	40.05	39.75	0	3,981	0.00%
2021/01/26	1	39.95	5	40.11	39.40	-4	3,960	-0.10%
2021/01/25	1	39.30	1	39.20	39.30	0	3,879	0.00%
2021/01/22	0	0.00	1	39.75	39.85	-1	3,840	-0.03%
2021/01/21	0	0.00	9	39.28	39.95	-9	3,807	-0.24%
2021/01/20	6	39.73	6	40.12	39.00	0	3,713	0.00%
2021/01/19	25	38.99	1	39.00	39.00	24	3,502	0.69%
2021/01/18	1	37.00	1	38.00	38.10	0	3,471	0.00%
2021/01/15	1	37.80	0	0.00	37.60	1	3,453	0.03%
2021/01/14	0	0.00	1	38.25	38.25	-1	3,435	-0.03%
2021/01/13	2	37.78	0	0.00	37.65	2	3,430	0.06%
2021/01/12	0	0.00	1	38.55	37.60	-1	3,429	-0.03%
2021/01/11	6	38.14	1	38.25	38.05	5	3,405	0.15%
2021/01/08	2	38.48	8	38.42	38.65	-6	3,397	-0.18%
2021/01/07	5	39.45	1	39.05	39.35	4	3,387	0.12%
2021/01/06	2	39.25	6	39.53	39.10	-4	3,407	-0.12%
2021/01/05	13	38.99	2	39.78	39.95	11	3,387	0.32%
2021/01/04	0	0.00	70	38.83	38.45	-70	3,346	-2.09%
2020/12/30	9	39.11	1	39.30	38.90	8	3,372	0.24%
2020/12/28	3	39.23	0	0.00	39.40	3	3,369	0.09%
2020/12/25	13	39.07	1	39.30	39.10	12	3,359	0.36%
2020/12/22	75	40.74	8	39.96	37.60	67	3,260	2.05%
2020/12/21	1	38.40	2	38.95	39.60	-1	3,085	-0.03%
2020/12/18	2	39.03	1	39.15	38.90	1	3,096	0.03%
2020/12/17	0	0.00	13	39.38	39.25	-13	3,133	-0.41%
2020/12/16	1	39.40	3	39.37	39.45	-2	3,197	-0.06%
2020/12/15	2	39.25	2	39.30	39.00	0	3,211	0.00%
2020/12/14	1	40.60	10	40.00	40.20	-9	3,235	-0.28%
2020/12/11	2	40.70	24	39.81	39.70	-22	3,239	-0.68%
2020/12/10	68	41.03	35	40.99	41.50	33	3,150	1.05%
2020/12/09	8	39.64	3	39.48	40.25	5	2,888	0.17%
2020/12/08	1	38.00	0	0.00	37.95	1	2,914	0.03%
2020/12/07	2	38.38	5	38.25	38.25	-3	2,954	-0.10%
2020/12/04	1	38.60	1	39.10	38.85	0	3,010	0.00%
2020/12/03	0	0.00	1	38.55	38.55	-1	3,028	-0.03%
2020/11/30	4	39.13	2	39.40	39.50	2	3,244	0.06%
2020/11/27	2	38.88	11	39.02	38.75	-9	3,330	-0.27%
2020/11/26	15	38.55	0	0.00	38.60	15	3,480	0.43%
2020/11/23	6	39.09	65	39.45	38.80	-59	3,884	-1.52%
2020/11/20	68	39.15	2	39.85	39.45	66	4,026	1.64%
2020/11/19	0	0.00	2	39.35	39.55	-2	4,407	-0.05%
2020/11/18	1	36.30	1	37.25	38.00	0	4,841	0.00%
2020/11/17	2	36.03	0	0.00	36.10	2	5,086	0.04%
2020/11/16	1	37.85	20	37.60	37.65	-19	5,514	-0.34%
2020/11/12	2	39.30	4	38.54	38.20	-2	5,849	-0.03%
2020/11/02	0	0.00	4	35.68	35.30	-4	5,817	-0.07%
2020/10/29	1	36.00	0	0.00	36.40	1	6,145	0.02%
2020/10/16	1	36.00	0	0.00	36.00	1	6,449	0.02%
2020/10/15	0	0.00	2	36.70	36.70	-2	6,454	-0.03%
2020/10/08	2	36.90	0	0.00	37.00	2	6,540	0.03%
2020/10/06	0	0.00	7	37.60	36.65	-7	6,614	-0.11%
2020/09/29	0	0.00	1	36.05	36.15	-1	6,882	-0.01%
2020/09/28	0	0.00	1	36.00	36.15	-1	6,934	-0.01%
2020/09/25	0	0.00	3	35.30	35.05	-3	6,999	-0.04%
2020/09/24	2	36.50	2	37.00	36.50	0	7,014	0.00%
2020/09/23	1	37.40	0	0.00	37.45	1	7,053	0.01%
2020/09/22	6	37.35	0	0.00	38.25	6	7,063	0.08%
2020/09/21	4	37.98	0	0.00	37.95	4	7,059	0.06%
2020/09/17	3	38.53	0	0.00	38.55	3	7,215	0.04%
2020/09/16	1	39.00	0	0.00	39.00	1	7,713	0.01%
2020/09/15	1	39.50	2	39.85	39.45	-1	7,729	-0.01%
2020/09/14	6	39.40	6	39.85	39.85	0	7,713	0.00%
2020/09/11	5	39.27	1	39.25	39.30	4	7,851	0.05%
2020/09/10	2	40.78	2	40.70	40.45	0	7,835	0.00%
2020/09/09	12	39.65	0	0.00	40.00	12	8,010	0.15%
2020/09/07	5	40.44	0	0.00	40.00	5	8,563	0.06%
2020/09/04	4	41.25	0	0.00	41.60	4	9,341	0.04%
2020/09/03	11	42.51	4	42.10	41.65	7	9,317	0.08%
2020/09/02	11	42.46	2	42.90	43.00	9	9,204	0.10%
2020/09/01	5	42.37	0	0.00	42.45	5	9,089	0.06%
2020/08/31	1	42.35	11	43.43	43.90	-10	8,929	-0.11%
2020/08/28	9	41.76	2	41.00	41.00	7	8,733	0.08%
2020/08/27	16	42.67	6	42.82	42.80	10	8,647	0.12%
2020/08/26	5	42.86	6	43.08	43.50	-1	8,502	-0.01%
2020/08/25	15	42.82	111	42.20	43.10	-96	8,357	-1.15%	大賣/
2020/08/24	108	41.64	2,008	41.11	42.95	-1,900	7,871	-24.14%	大買/大賣/鉅額交易
2020/08/21	2,004	39.03	15	38.02	39.05	1,989	7,301	27.24%	大買/鉅額交易
2020/08/20	13	36.22	42	36.99	35.50	-29	6,979	-0.42%
2020/08/19	0	0.00	2	35.50	36.05	-2	6,532	-0.03%
2020/08/18	0	0.00	13	34.50	34.65	-13	6,278	-0.21%
2020/08/17	3	33.80	0	0.00	33.45	3	6,175	0.05%
2020/08/14	0	0.00	1	33.30	33.20	-1	6,181	-0.02%
2020/08/11	0	0.00	4	34.03	33.50	-4	6,195	-0.06%
2020/08/10	2	34.70	4	34.58	34.60	-2	6,221	-0.03%
2020/08/06	0	0.00	2	34.85	34.65	-2	6,272	-0.03%
2020/08/05	5	35.19	2	35.30	35.30	3	6,262	0.05%
2020/08/04	54	37.28	6	36.25	35.85	48	6,249	0.77%
2020/08/03	0	0.00	9	36.00	36.00	-9	6,015	-0.15%
2020/07/31	0	0.00	1	32.70	32.75	-1	5,937	-0.02%
2020/07/28	1	31.00	0	0.00	30.20	1	6,121	0.02%
2020/07/24	0	0.00	30	33.50	32.65	-30	6,503	-0.46%
2020/07/23	4	33.78	23	33.88	33.90	-19	6,700	-0.28%
2020/07/22	2	34.05	47	33.82	34.05	-45	6,698	-0.67%
2020/07/21	0	0.00	1	33.00	33.20	-1	6,661	-0.02%
2020/07/20	0	0.00	5	32.30	32.30	-5	6,638	-0.08%
2020/07/17	0	0.00	3	33.40	32.20	-3	6,611	-0.05%
2020/07/16	0	0.00	1	34.15	33.45	-1	6,587	-0.02%
2020/07/15	3	35.38	15	35.70	35.35	-12	6,546	-0.18%
2020/07/14	0	0.00	4	35.85	35.85	-4	6,506	-0.06%
2020/07/13	42	35.72	15	35.84	35.75	27	6,478	0.42%
2020/07/10	2	34.85	17	34.77	34.70	-15	6,414	-0.23%
2020/07/09	2	35.65	1	35.00	35.65	1	6,335	0.02%
2020/07/08	26	35.01	5	35.00	34.75	21	6,228	0.34%
2020/07/07	23	34.84	0	0.00	34.55	23	6,208	0.37%
2020/07/06	36	34.81	8	34.75	34.90	28	6,274	0.45%
2020/07/03	5	34.40	4	34.48	34.50	1	6,281	0.02%
2020/07/02	2	34.13	13	33.85	34.15	-11	6,238	-0.18%
2020/07/01	2	34.30	0	0.00	33.75	2	6,197	0.03%
2020/06/29	3	33.33	7	33.24	33.75	-4	6,150	-0.07%
2020/06/24	1	33.60	1	33.55	33.60	0	6,046	0.00%
2020/06/23	10	35.23	29	35.03	34.50	-19	5,946	-0.32%
2020/06/18	1	27.65	6	27.48	27.90	-5	5,373	-0.09%
2020/06/17	9	26.08	8	25.99	26.25	1	5,211	0.02%
2020/06/16	27	25.35	22	25.28	25.60	5	5,102	0.10%
2020/06/15	33	24.28	36	24.50	24.00	-3	4,913	-0.06%
2020/06/12	23	26.32	14	26.66	26.30	9	4,498	0.20%
2020/06/11	1,250	27.88	1,241	27.67	27.30	9	4,282	0.21%	大買/大賣/
2020/06/10	1	26.05	0	0.00	26.05	1	3,449	0.03%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/05	0	0.00	1	35.80	35.65	-1	3,510	-0.03%
2020/06/03	9	35.79	1	35.70	35.65	8	3,550	0.23%
2020/06/02	2	35.25	0	0.00	35.20	2	3,510	0.06%
2020/06/01	4	35.94	1	36.00	35.85	3	3,489	0.09%
2020/05/29	1	34.80	2	35.00	36.80	-1	3,433	-0.03%
2020/05/26	8	36.15	14	35.98	35.45	-6	3,419	-0.18%
2020/05/25	1	34.65	12	33.83	34.65	-11	3,318	-0.33%
2020/05/22	5	34.46	1	34.45	34.15	4	3,306	0.12%
2020/05/21	16	34.74	0	0.00	34.95	16	3,311	0.48%
2020/05/20	3	33.93	1	33.85	34.30	2	3,294	0.06%
2020/05/19	5	34.45	7	34.24	34.00	-2	3,292	-0.06%
2020/05/18	4	34.03	2	33.95	33.85	2	3,268	0.06%
2020/05/15	0	0.00	1	36.30	34.70	-1	3,301	-0.03%
2020/05/14	7	36.29	8	35.66	35.10	-1	3,294	-0.03%
2020/05/12	0	0.00	2	34.85	34.85	-2	3,219	-0.06%
2020/05/11	3	34.55	8	35.04	34.50	-5	3,219	-0.16%
2020/05/08	1	35.45	1	35.45	35.35	0	3,171	0.00%
2020/05/07	2	35.68	15	35.86	35.60	-13	3,152	-0.41%
2020/05/06	13	36.57	2	35.80	35.40	11	3,159	0.35%
2020/05/05	5	35.98	5	35.63	36.10	0	3,052	0.00%
2020/05/04	10	35.71	1	34.45	35.55	9	3,019	0.30%
2020/04/30	1	35.40	0	0.00	35.35	1	2,980	0.03%
2020/04/29	11	36.69	3	36.40	36.20	8	2,924	0.27%
2020/04/28	1	34.60	5	34.39	35.00	-4	2,631	-0.15%
2020/04/22	0	0.00	1	30.85	31.85	-1	2,628	-0.04%
2020/04/21	11	31.04	0	0.00	30.90	11	2,898	0.38%
2020/04/17	1	32.70	1	32.85	31.80	0	3,058	0.00%
2020/04/16	1	32.15	2	32.15	32.45	-1	3,128	-0.03%
2020/04/15	0	0.00	1	31.85	31.80	-1	3,308	-0.03%
2020/04/14	5	31.69	2	31.75	31.70	3	3,747	0.08%
2020/04/13	0	31.90	7	31.99	31.70	-7	3,740	-0.19%
2020/04/10	4	31.18	0	0.00	31.45	4	3,713	0.11%
2020/04/09	2	30.65	63	31.00	30.80	-61	3,728	-1.64%
2020/04/08	15	29.20	0	0.00	30.30	15	3,630	0.41%
2020/04/07	45	28.66	2	28.50	28.75	43	3,574	1.20%
2020/04/06	0	0.00	5	27.60	28.00	-5	3,616	-0.14%
2020/03/31	2	26.70	0	0.00	27.00	2	3,816	0.05%
2020/03/25	0	0.00	5	26.10	25.20	-5	3,773	-0.13%
2020/03/23	0	0.00	5	22.70	23.75	-5	3,741	-0.13%
2020/03/19	5	21.15	0	0.00	21.20	5	3,730	0.13%
2020/03/17	2	22.70	0	0.00	22.65	2	3,725	0.05%
2020/03/16	2	25.05	4	24.58	23.90	-2	3,760	-0.05%
2020/03/13	6	24.33	0	0.00	25.20	6	3,744	0.16%
2020/03/12	10	26.97	1	27.00	26.95	9	3,699	0.24%
2020/03/11	5	30.60	5	29.65	29.60	0	3,667	0.00%
2020/03/10	6	28.63	0	0.00	29.70	6	3,673	0.16%
2020/03/09	1	31.05	0	0.00	30.00	1	3,644	0.03%
2020/03/06	0	0.00	10	31.40	31.55	-10	3,634	-0.28%
2020/03/04	0	0.00	10	31.20	31.20	-10	3,785	-0.26%
2020/03/03	0	0.00	2	31.70	31.50	-2	3,863	-0.05%
2020/03/02	0	0.00	5	30.90	30.80	-5	3,909	-0.13%
2020/02/27	0	0.00	5	31.70	31.20	-5	3,990	-0.13%
2020/02/25	5	32.60	0	0.00	32.60	5	4,004	0.12%
2020/02/24	5	33.35	0	0.00	33.05	5	3,996	0.13%
2020/02/21	1	33.75	1	33.45	33.45	0	3,986	0.00%
2020/02/20	5	33.50	7	33.25	33.20	-2	3,980	-0.05%
2020/02/19	5	33.45	5	33.30	33.10	0	3,974	0.00%
2020/02/17	1	32.85	16	33.42	33.70	-15	3,981	-0.38%
2020/02/14	3	32.90	0	0.00	32.85	3	3,977	0.08%
2020/02/13	13	32.64	0	0.00	32.35	13	4,016	0.32%
2020/02/11	5	32.15	5	31.95	31.90	0	4,068	0.00%
2020/02/10	1	31.50	0	0.00	31.50	1	4,063	0.02%
2020/02/07	1	32.05	8	32.35	32.00	-7	4,079	-0.17%
2020/02/06	5	32.90	0	0.00	32.65	5	4,100	0.12%
2020/02/05	3	32.65	0	0.00	32.60	3	4,111	0.07%
2020/02/04	5	32.70	0	0.00	32.60	5	4,123	0.12%
2020/02/03	4	32.55	8	32.69	32.65	-4	4,226	-0.09%
2020/01/31	7	33.16	0	0.00	33.25	7	4,260	0.16%
2020/01/30	7	31.44	0	0.00	31.25	7	4,379	0.16%
2020/01/17	2	34.98	0	0.00	35.00	2	4,515	0.04%
2020/01/16	2	35.55	1	35.35	35.60	1	4,855	0.02%
2020/01/15	2	36.10	10	35.99	34.70	-8	5,171	-0.15%
2020/01/14	1	32.95	7	33.11	33.40	-6	5,076	-0.12%
2020/01/13	10	32.31	5	31.17	32.20	5	5,014	0.10%
2020/01/10	4	30.50	0	0.00	30.50	4	4,919	0.08%
2020/01/09	10	30.20	26	30.49	30.45	-16	4,821	-0.33%
2020/01/08	128	30.33	57	30.26	30.00	71	4,622	1.54%	大買/
2020/01/07	3	32.95	0	0.00	32.95	3	4,187	0.07%
2020/01/06	0	0.00	110	36.60	36.60	-110	4,176	-2.63%	大賣/鉅額交易
2020/01/02	0	0.00	2	41.70	41.75	-2	4,145	-0.05%
2019/12/31	1	41.80	0	0.00	41.55	1	4,125	0.02%
2019/12/30	8	42.25	6	42.20	42.20	2	4,130	0.05%
2019/12/27	8	42.43	10	41.85	42.65	-2	4,072	-0.05%
2019/12/26	0	0.00	6	40.33	40.00	-6	3,882	-0.15%
2019/12/25	0	0.00	11	40.25	40.00	-11	3,891	-0.28%
2019/12/24	0	0.00	7	40.77	40.50	-7	3,938	-0.18%
2019/12/23	1	40.90	3	40.92	40.95	-2	3,939	-0.05%
2019/12/20	0	0.00	2	40.20	40.15	-2	3,941	-0.05%
2019/12/19	2	40.15	2	40.20	40.00	0	3,944	0.00%
2019/12/18	0	0.00	3	40.02	39.90	-3	3,977	-0.08%
2019/12/13	2	40.28	0	0.00	39.70	2	4,096	0.05%
2019/12/11	2	41.60	15	41.46	41.55	-13	4,140	-0.31%
2019/12/09	0	0.00	6	41.26	41.00	-6	4,242	-0.14%
2019/12/05	0	0.00	1	40.75	40.75	-1	4,350	-0.02%
2019/12/04	1	40.55	2	40.55	40.60	-1	4,459	-0.02%
2019/12/03	0	0.00	5	40.03	40.05	-5	4,836	-0.10%
2019/12/02	164	41.47	161	41.63	40.55	3	4,846	0.06%	大買/大賣/
2019/11/29	6	41.28	20	40.98	41.30	-14	4,825	-0.29%
2019/11/28	8	40.99	2	40.60	41.15	6	4,805	0.12%
2019/11/27	3	40.50	5	40.40	40.40	-2	4,805	-0.04%
2019/11/26	0	0.00	13	40.00	40.40	-13	4,781	-0.27%
2019/11/22	0	0.00	7	38.16	38.45	-7	4,748	-0.15%
2019/11/20	0	0.00	7	38.27	38.10	-7	4,817	-0.15%
2019/11/19	4	38.50	0	0.00	38.35	4	4,941	0.08%
2019/11/15	1	38.50	2	38.50	38.50	-1	5,139	-0.02%
2019/11/14	9	39.45	6	39.40	39.00	3	5,153	0.06%
2019/11/13	5	39.45	6	39.32	39.50	-1	5,170	-0.02%
2019/11/12	2	38.70	2	38.95	38.95	0	5,152	0.00%
2019/11/11	5	38.52	15	38.56	38.45	-10	5,165	-0.19%
2019/11/08	0	0.00	2	37.70	37.70	-2	5,118	-0.04%
2019/11/07	1	37.00	0	0.00	37.00	1	5,154	0.02%
2019/11/06	21	36.91	1	36.50	36.60	20	5,201	0.38%
2019/11/05	5	36.75	0	0.00	36.70	5	5,262	0.10%
2019/11/04	2	37.83	1	37.65	37.45	1	5,350	0.02%
2019/11/01	3	37.33	12	37.48	37.50	-9	5,445	-0.17%
2019/10/31	2	37.65	5	37.87	37.80	-3	5,524	-0.05%
2019/10/30	0	0.00	2	36.45	36.30	-2	5,454	-0.04%
2019/10/29	9	37.09	0	0.00	36.80	9	5,455	0.16%
2019/10/28	4	39.55	1	39.70	39.00	3	5,473	0.05%
2019/10/25	7	40.30	1	39.80	39.65	6	5,471	0.11%
2019/10/24	6	40.40	2	39.85	41.05	4	5,478	0.07%
2019/10/23	46	44.21	0	0.00	41.40	46	5,367	0.86%
2019/10/22	339	45.03	350	45.14	46.00	-11	5,026	-0.22%	大買/大賣/
2019/10/21	0	0.00	3	43.77	43.85	-3	4,938	-0.06%
2019/10/18	2	43.05	0	0.00	43.00	2	5,052	0.04%
2019/10/17	4	42.48	0	0.00	42.50	4	5,112	0.08%
2019/10/16	6	42.88	1	42.85	42.35	5	5,257	0.10%
2019/10/15	4	43.01	10	42.65	42.95	-6	5,417	-0.11%
2019/10/14	3	42.55	0	0.00	42.40	3	5,622	0.05%
2019/10/09	4	42.63	0	0.00	42.25	4	6,022	0.07%
2019/10/08	5	43.50	0	0.00	43.15	5	6,202	0.08%
2019/10/07	5	43.40	0	0.00	43.10	5	6,422	0.08%
2019/10/03	35	43.09	30	43.30	43.65	5	6,491	0.08%
2019/10/02	111	43.50	115	43.53	43.75	-4	6,527	-0.06%	大買/大賣/
2019/10/01	0	0.00	2	42.85	42.45	-2	6,582	-0.03%
2019/09/27	15	42.03	1	42.20	42.00	14	6,642	0.21%
2019/09/26	5	43.60	0	0.00	43.35	5	6,647	0.08%
2019/09/25	3	43.45	2	43.80	43.50	1	6,703	0.01%
2019/09/24	2	44.10	3	44.27	44.15	-1	6,830	-0.01%
2019/09/23	0	0.00	4	44.11	44.25	-4	6,855	-0.06%
2019/09/20	6	43.21	0	0.00	43.70	6	6,881	0.09%
2019/09/19	8	43.69	0	0.00	43.60	8	6,915	0.12%
2019/09/18	10	44.10	3	45.00	43.55	7	7,006	0.10%
2019/09/17	2	44.88	0	0.00	44.90	2	7,016	0.03%
2019/09/16	6	45.75	3	45.75	45.45	3	7,356	0.04%
2019/09/12	4	45.38	1	45.10	45.20	3	7,546	0.04%
2019/09/11	12	44.86	30	45.00	44.45	-18	7,626	-0.24%
2019/09/10	2	46.63	0	0.00	46.55	2	7,663	0.03%
2019/09/09	1	46.80	20	47.27	47.45	-19	7,696	-0.25%
2019/09/06	9	46.81	4	47.30	46.40	5	7,652	0.07%
2019/09/05	38	47.61	18	47.24	46.90	20	7,579	0.26%
2019/09/04	0	0.00	1	44.35	44.65	-1	7,246	-0.01%
2019/09/03	4	44.64	1	44.90	44.15	3	7,304	0.04%
2019/09/02	0	0.00	1	44.65	44.65	-1	7,324	-0.01%
2019/08/30	8	44.58	2	44.60	43.85	6	7,329	0.08%
2019/08/29	4	43.59	11	43.87	43.95	-7	7,358	-0.10%
2019/08/28	12	44.07	2	44.00	43.55	10	7,402	0.14%
2019/08/27	0	0.00	12	43.65	43.95	-12	7,480	-0.16%
2019/08/26	6	42.83	0	0.00	42.85	6	7,664	0.08%
2019/08/23	1	44.10	4	44.24	44.10	-3	7,698	-0.04%
2019/08/22	71	44.96	19	43.99	43.65	52	7,756	0.67%
2019/08/21	35	44.65	48	44.69	44.70	-13	7,866	-0.17%
2019/08/20	22	43.85	19	44.06	44.00	3	7,865	0.04%
2019/08/19	0	0.00	3	42.97	42.95	-3	7,868	-0.04%
2019/08/16	11	42.75	18	42.38	42.40	-7	7,938	-0.09%
2019/08/15	0	0.00	1	40.95	41.55	-1	7,967	-0.01%
2019/08/14	1	42.75	4	42.26	41.60	-3	8,171	-0.04%
2019/08/13	1	41.40	1	41.55	41.60	0	8,439	0.00%
2019/08/12	4	42.53	2	42.60	42.45	2	8,650	0.02%
2019/08/08	5	42.05	1	42.10	42.10	4	8,804	0.05%
2019/08/07	2	41.00	1	41.15	40.80	1	9,146	0.01%
2019/08/06	12	40.01	0	0.00	40.25	12	9,373	0.13%
2019/08/05	6	42.15	0	0.00	40.75	6	9,511	0.06%
2019/08/02	4	43.50	3	43.58	42.80	1	9,501	0.01%
2019/08/01	1	45.90	1	45.65	45.50	0	9,520	0.00%
2019/07/31	3	45.75	0	0.00	46.40	3	9,604	0.03%
2019/07/30	6	46.03	1	47.70	45.90	5	9,658	0.05%
2019/07/29	2	48.45	2	49.40	48.60	0	9,590	0.00%
2019/07/26	26	48.30	11	48.91	49.15	15	9,597	0.16%
2019/07/25	10	48.51	26	48.78	48.70	-16	9,792	-0.16%
2019/07/24	21	47.18	4	47.10	47.10	17	9,714	0.17%
2019/07/23	1	46.50	5	47.94	46.65	-4	9,926	-0.04%
2019/07/22	5	47.96	11	47.57	47.95	-6	9,989	-0.06%
2019/07/19	57	47.00	57	47.03	46.00	0	9,961	0.00%
2019/07/18	31	47.03	5	47.60	46.10	26	10,043	0.26%
2019/07/17	16	48.44	4	48.00	48.45	12	10,097	0.12%
2019/07/16	23	49.90	18	49.55	48.40	5	10,083	0.05%
2019/07/15	157	47.95	146	48.05	50.30	11	10,169	0.11%	大買/大賣/
2019/07/12	5	45.66	4	46.14	45.80	1	10,249	0.01%
2019/07/11	12	45.14	9	45.10	45.15	3	10,490	0.03%
2019/07/10	2	43.10	6	43.19	43.35	-4	10,518	-0.04%
2019/07/09	26	43.84	0	0.00	42.95	26	10,867	0.24%
2019/07/08	0	0.00	1	44.70	44.15	-1	11,239	-0.01%
2019/07/05	2	44.95	0	0.00	44.70	2	11,626	0.02%
2019/07/04	1	44.70	0	0.00	44.40	1	11,689	0.01%
2019/07/03	0	0.00	10	44.70	44.35	-10	11,692	-0.09%
2019/07/02	1	44.50	40	44.68	44.50	-39	11,736	-0.33%
2019/07/01	0	0.00	4	45.14	44.85	-4	11,777	-0.03%
2019/06/28	0	0.00	2	44.00	44.05	-2	11,683	-0.02%
2019/06/26	3	43.12	0	0.00	43.80	3	12,025	0.02%
2019/06/25	3	44.38	5	44.38	43.60	-2	12,042	-0.02%
2019/06/24	1	43.50	7	43.55	43.85	-6	11,977	-0.05%
2019/06/21	98	45.20	53	44.45	44.20	45	11,959	0.38%
2019/06/20	66	42.15	67	42.05	44.70	-1	11,764	-0.01%
2019/06/19	22	41.20	5	40.55	41.20	17	11,551	0.15%
2019/06/18	10	40.14	34	39.65	39.45	-24	11,472	-0.21%
2019/06/17	5	41.53	4	41.05	40.45	1	11,408	0.01%
2019/06/14	5	42.50	8	42.61	41.70	-3	11,385	-0.03%
2019/06/13	2	42.15	0	0.00	42.50	2	11,401	0.02%
2019/06/12	7	42.56	3	42.90	42.50	4	11,506	0.03%
2019/06/11	9	42.51	6	42.62	42.20	3	11,842	0.03%
2019/06/10	1	42.60	5	43.02	43.50	-4	11,953	-0.03%
2019/06/05	5	43.33	7	43.36	42.40	-2	12,111	-0.02%
2019/06/04	6	42.42	4	43.50	42.40	2	12,182	0.02%
2019/06/03	2	42.63	7	42.79	43.50	-5	12,301	-0.04%
2019/05/31	64	42.54	56	42.64	42.80	8	12,515	0.06%
2019/05/30	5	40.94	4	40.91	40.85	1	12,530	0.01%
2019/05/29	3	40.23	0	0.00	40.10	3	12,587	0.02%
2019/05/28	17	41.30	21	41.52	41.15	-4	12,585	-0.03%
2019/05/27	10	40.19	7	39.37	39.80	3	12,481	0.02%
2019/05/23	13	40.57	0	0.00	41.05	13	12,541	0.10%
2019/05/22	2	42.00	3	42.65	41.95	-1	12,597	-0.01%
2019/05/21	14	41.92	13	42.79	43.20	1	12,584	0.01%
2019/05/20	22	42.73	17	43.03	41.25	5	12,428	0.04%
2019/05/17	6	46.00	2	46.23	44.00	4	12,155	0.03%
2019/05/16	6	50.01	6	50.08	47.60	0	11,976	0.00%
2019/05/15	25	50.76	15	50.28	49.85	10	11,898	0.08%
2019/05/14	323	51.01	306	51.27	52.40	17	11,712	0.15%	大買/大賣/
2019/05/13	5	47.70	2	48.43	49.05	3	11,985	0.03%
2019/05/10	4	51.63	1	53.00	51.40	3	11,760	0.03%
2019/05/09	3	52.67	4	52.00	52.40	-1	11,801	-0.01%
2019/05/08	107	54.97	120	55.06	53.90	-13	11,664	-0.11%	大買/大賣/
2019/05/07	5	54.66	3	54.00	54.30	2	11,520	0.02%
2019/05/06	2	52.80	2	53.70	52.20	0	11,380	0.00%
2019/05/03	5	55.12	6	55.05	54.70	-1	11,257	-0.01%
2019/05/02	24	57.75	15	56.54	55.70	9	11,136	0.08%
2019/04/30	179	53.59	172	53.59	56.80	7	10,804	0.06%	大買/大賣/
2019/04/29	15	55.19	18	53.08	52.00	-3	10,578	-0.03%
2019/04/26	0	0.00	1	52.90	54.00	-1	10,292	-0.01%
2019/04/25	17	55.46	17	54.70	54.00	0	10,127	0.00%
2019/04/24	8	54.91	1	55.70	55.50	7	10,022	0.07%
2019/04/23	6	55.53	2	54.00	54.00	4	9,892	0.04%
2019/04/22	8	57.65	11	57.50	57.70	-3	9,728	-0.03%
2019/04/19	513	59.48	506	59.11	58.00	7	9,591	0.07%	大買/大賣/
2019/04/18	368	57.11	358	57.53	56.10	10	9,266	0.11%	大買/大賣/
2019/04/17	32	55.02	14	52.81	52.70	18	8,770	0.21%
2019/04/16	209	53.97	210	54.21	54.10	-1	8,323	-0.01%	大買/大賣/
2019/04/15	28	51.25	11	51.15	51.50	17	8,062	0.21%
2019/04/12	7	48.65	11	48.12	48.15	-4	7,662	-0.05%
2019/04/11	0	0.00	21	47.27	47.90	-21	7,218	-0.29%
2019/04/10	19	43.03	2	42.90	43.55	17	6,772	0.25%
2019/04/09	106	43.34	98	43.60	41.65	8	6,609	0.12%	大買/
2019/04/08	1	43.70	0	0.00	42.60	1	6,517	0.02%
2019/04/03	0	42.65	3	42.15	42.65	-3	6,400	-0.05%
2019/04/02	6	41.80	3	41.93	41.30	3	6,276	0.05%
2019/04/01	1	41.40	11	41.26	41.30	-10	6,208	-0.16%
2019/03/29	15	41.35	3	41.45	41.55	12	6,042	0.20%
2019/03/26	170	40.19	170	40.40	39.80	0	5,579	0.00%	大買/大賣/
2019/03/25	9	40.29	6	39.87	39.15	3	5,495	0.05%
2019/03/22	5	42.48	6	42.38	42.05	-1	5,309	-0.02%
2019/03/21	1	42.20	10.1	42.66	42.80	-9.1	5,244	-0.17%
2019/03/20	1	42.10	5	42.48	42.85	-4	5,184	-0.08%
2019/03/19	3	41.62	1	42.15	41.40	2	5,081	0.04%
2019/03/18	5	41.92	8	41.54	41.35	-3	5,023	-0.06%
2019/03/15	2	42.08	8	41.30	42.25	-6	4,934	-0.12%
2019/03/14	13	43.46	10	42.93	42.40	3	4,768	0.06%
2019/03/13	14	47.09	0	0.00	47.00	14	4,369	0.32%
2019/03/12	11	45.68	9	46.44	47.70	2	4,164	0.05%
2019/03/11	11	45.60	10	46.22	45.30	1	3,984	0.03%
2019/03/08	11	45.32	5	45.72	45.55	6	3,863	0.16%
2019/03/07	3	44.07	1	45.10	45.30	2	3,677	0.05%
2019/03/06	215	45.92	223	46.08	44.25	-8	3,482	-0.23%	大買/大賣/
2019/03/05	17	43.77	18	44.65	43.10	-1	3,144	-0.03%
2019/03/04	1	48.45	9	47.76	47.00	-8	2,885	-0.28%
2019/02/27	3	46.42	41	46.48	46.80	-38	2,746	-1.38%
2019/02/26	7	43.74	2	44.58	45.00	5	2,631	0.19%
2019/02/25	2	45.53	12	44.90	46.00	-10	2,486	-0.40%
2019/02/22	7	43.01	12	42.49	43.35	-5	2,327	-0.21%
2019/02/21	0	0.00	7	41.61	43.35	-7	2,188	-0.32%
2019/02/20	2	39.43	0	0.00	39.45	2	2,014	0.10%
2019/02/19	0	0.00	5	38.10	38.10	-5	1,915	-0.26%
2019/02/18	1	36.80	4	37.45	37.70	-3	1,826	-0.16%
2019/02/15	4	37.76	5	37.71	37.25	-1	1,766	-0.06%
2019/02/14	11	36.86	16	37.02	38.00	-5	1,693	-0.30%
2019/02/13	12	36.65	10	37.10	37.00	2	1,549	0.13%
2019/02/12	13	36.12	56	36.46	36.55	-43	1,324	-3.25%
2019/02/11	0	0.00	9	33.45	33.45	-9	730	-1.23%
2019/01/30	0	0.00	32	30.38	30.45	-32	665	-4.81%
2019/01/25	2	26.95	0	0.00	26.95	2	480	0.42%
2019/01/15	0	0.00	1	27.50	27.00	-1	413	-0.24%
2019/01/14	5	25.95	2	26.03	27.15	3	374	0.80%
2019/01/11	2	25.95	1	26.30	25.95	1	325	0.31%
2019/01/08	0	0.00	1	24.60	24.60	-1	289	-0.35%
2018/12/28	1	23.60	0	0.00	23.70	1	318	0.31%
2018/12/24	0	0.00	1	23.80	23.75	-1	330	-0.30%
2018/12/21	1	23.20	0	0.00	23.65	1	334	0.30%
2018/11/23	0	0.00	8	22.80	22.75	-8	341	-2.34%
2018/11/13	0	0.00	7	22.75	22.80	-7	340	-2.05%
2018/11/12	0	0.00	4	22.10	22.10	-4	338	-1.18%
2018/11/05	0	0.00	5	21.65	21.65	-5	373	-1.34%
2018/10/25	0	0.00	6	20.60	20.45	-6	426	-1.41%
2018/10/24	0	0.00	10	20.95	21.20	-10	423	-2.36%
2018/10/22	0	0.00	1	21.00	21.30	-1	424	-0.24%
2018/10/12	0	0.00	2	20.40	20.60	-2	456	-0.44%
2018/10/11	5	20.50	0	0.00	20.40	5	455	1.10%
2018/10/08	1	22.90	0	0.00	22.85	1	425	0.24%
2018/10/05	3	23.05	4	23.10	22.95	-1	428	-0.23%
2018/10/04	5	23.50	0	0.00	23.45	5	423	1.18%
2018/10/02	5	23.90	0	0.00	23.95	5	422	1.18%
2018/09/19	2	24.25	0	0.00	24.30	2	485	0.41%
2018/09/18	2	24.20	0	0.00	24.10	2	491	0.41%
2018/09/17	5	24.00	0	0.00	24.10	5	499	1.00%
2018/09/14	4	23.95	5	24.45	24.45	-1	505	-0.20%
2018/09/12	3	23.52	0	0.00	23.55	3	512	0.59%
2018/09/11	2	23.45	0	0.00	23.45	2	529	0.38%
2018/09/07	4	25.48	0	0.00	24.85	4	534	0.75%
2018/09/06	1	25.65	0	0.00	25.65	1	555	0.18%
2018/09/04	1	26.00	6	26.13	26.00	-5	678	-0.74%
2018/08/30	4	25.65	0	0.00	25.75	4	768	0.52%
2018/08/28	1	25.40	0	0.00	25.60	1	1,003	0.10%
2018/08/24	1	25.20	0	0.00	25.05	1	1,034	0.10%
2018/08/21	0	0.00	3	24.80	25.00	-3	1,079	-0.28%
2018/08/20	9	25.09	0	0.00	24.80	9	1,134	0.79%
2018/08/14	8	25.51	0	0.00	25.85	8	1,140	0.70%
2018/08/13	5	26.00	0	0.00	25.75	5	1,139	0.44%
2018/08/09	0	0.00	3	26.85	26.85	-3	1,133	-0.26%
2018/08/07	0	0.00	3	27.42	27.35	-3	1,132	-0.26%
2018/08/02	7	26.51	0	0.00	26.50	7	1,137	0.62%
2018/07/27	0	0.00	15	26.24	26.25	-15	1,136	-1.32%
2018/07/25	3	27.22	0	0.00	27.15	3	1,126	0.27%
2018/07/24	2	27.15	0	0.00	27.30	2	1,112	0.18%
2018/07/18	0	0.00	1	27.25	27.25	-1	1,137	-0.09%
2018/07/17	2	27.30	0	0.00	27.20	2	1,141	0.18%
2018/07/13	0	0.00	2	27.35	27.35	-2	1,156	-0.17%
2018/07/10	1	26.80	0	0.00	26.85	1	1,183	0.08%
2018/07/06	7	26.26	0	0.00	26.35	7	1,198	0.58%
2018/07/05	2	27.05	0	0.00	26.10	2	1,208	0.17%
2018/07/04	1	27.20	3	27.30	27.20	-2	1,257	-0.16%
2018/07/03	15	27.53	10	27.80	27.50	5	1,277	0.39%
2018/07/02	13	28.30	0	0.00	27.85	13	1,330	0.98%
2018/06/28	15	28.05	0	0.00	28.05	15	1,339	1.12%
2018/06/26	2	28.40	0	0.00	28.45	2	1,486	0.13%
2018/06/25	0	0.00	2	29.20	29.05	-2	1,485	-0.13%
2018/06/22	0	0.00	1	28.30	28.55	-1	1,500	-0.07%
2018/06/21	1	29.10	0	0.00	28.80	1	1,544	0.06%
2018/06/20	5	28.64	1	28.90	28.75	4	1,558	0.26%
2018/06/19	4	29.58	0	0.00	29.40	4	1,557	0.26%
2018/06/15	2	30.40	0	0.00	30.00	2	1,566	0.13%
2018/06/13	145	32.32	148	32.45	31.05	-3	1,555	-0.19%	大買/大賣/
2018/06/12	1	30.40	1	30.90	30.75	0	1,481	0.00%
2018/06/11	12	30.23	1	30.15	30.40	11	1,486	0.74%
2018/06/08	3	31.83	0	0.00	31.20	3	1,481	0.20%
2018/06/07	4	31.44	0	0.00	31.65	4	1,478	0.27%
2018/06/06	7	31.74	10	31.96	32.20	-3	1,449	-0.21%
2018/06/05	1	30.00	11	29.91	30.70	-10	1,328	-0.75%
2018/06/04	0	0.00	1	28.75	28.65	-1	1,236	-0.08%
2018/06/01	2	28.50	2	28.68	28.60	0	1,237	0.00%
2018/05/30	1	28.00	0	0.00	28.05	1	1,222	0.08%
2018/05/29	2	28.45	0	0.00	28.50	2	1,220	0.16%
2018/05/28	78	28.40	87	28.58	28.90	-9	1,200	-0.75%
2018/05/25	1	27.15	0	0.00	27.40	1	1,154	0.09%
2018/05/24	1	27.15	2	27.10	27.20	-1	1,165	-0.09%
2018/05/23	5	27.05	2	27.15	27.05	3	1,170	0.26%
2018/05/21	1	27.40	0	0.00	27.25	1	1,190	0.08%
2018/05/18	0	0.00	4	27.70	27.20	-4	1,203	-0.33%
2018/05/17	2	27.70	0	0.00	27.70	2	1,216	0.16%
2018/05/15	2	27.60	10	27.61	27.55	-8	1,250	-0.64%
2018/05/08	0	0.00	9	27.99	27.70	-9	1,303	-0.69%
2018/05/07	1	27.75	1	27.90	28.05	0	1,310	0.00%
2018/04/27	7	26.77	0	0.00	26.65	7	1,413	0.50%
2018/04/26	5	27.21	0	0.00	27.00	5	1,412	0.35%
2018/04/25	5	27.30	0	0.00	27.25	5	1,412	0.35%
2018/04/24	4	27.73	0	0.00	27.60	4	1,422	0.28%
2018/04/20	1	28.40	16	28.57	28.35	-15	1,433	-1.05%
2018/04/19	0	0.00	2	28.05	28.10	-2	1,427	-0.14%
2018/04/16	1	28.00	0	0.00	27.80	1	1,454	0.07%
2018/04/12	0	0.00	1	28.90	28.90	-1	1,586	-0.06%
2018/04/11	6	28.71	0	0.00	28.75	6	1,645	0.36%
2018/04/10	5	29.63	7	29.39	29.00	-2	1,670	-0.12%
2018/04/09	1	29.00	1	29.30	28.40	0	1,620	0.00%
2018/04/03	13	28.73	13	28.66	28.95	0	1,598	0.00%
2018/04/02	1	28.00	5	28.21	27.90	-4	1,555	-0.26%
2018/03/31	0	0.00	2	27.85	27.85	-2	1,553	-0.13%
2018/03/30	24	28.52	7	28.64	28.15	17	1,548	1.10%
2018/03/29	4	28.00	18	27.91	28.10	-14	1,491	-0.94%
2018/03/27	11	26.72	2	26.80	26.70	9	1,423	0.63%
2018/03/26	2	25.55	4	26.78	26.75	-2	1,456	-0.14%
2018/03/23	5	25.30	0	0.00	25.15	5	1,413	0.35%
2018/03/21	5	26.50	5	26.45	26.50	0	1,400	0.00%
2018/03/20	2	26.65	0	0.00	26.70	2	1,384	0.14%
2018/03/16	10	28.05	15	27.58	27.50	-5	1,372	-0.36%
2018/03/15	6	27.48	0	0.00	27.95	6	1,370	0.44%
2018/03/14	5	27.50	0	0.00	27.30	5	1,359	0.37%
2018/03/13	0	0.00	4	27.40	27.40	-4	1,368	-0.29%
2018/03/12	2	27.10	0	0.00	27.05	2	1,368	0.15%
2018/03/09	1	27.30	0	0.00	27.10	1	1,379	0.07%
2018/03/07	1	27.05	0	0.00	27.05	1	1,429	0.07%
2018/03/06	3	27.40	0	0.00	27.15	3	1,487	0.20%
2018/03/05	4	27.70	4	27.90	27.25	0	1,528	0.00%
2018/03/02	5	27.97	0	0.00	27.90	5	1,592	0.31%
2018/03/01	0	0.00	1	28.45	28.30	-1	1,652	-0.06%
2018/02/27	0	0.00	1	28.80	28.70	-1	1,768	-0.06%
2018/02/26	5	28.81	7	29.00	29.00	-2	1,863	-0.11%
2018/02/23	5	28.10	0	0.00	27.75	5	1,875	0.27%
2018/02/22	0	0.00	7	28.19	28.10	-7	1,899	-0.37%
2018/02/21	5	26.98	1	27.00	27.20	4	1,913	0.21%
2018/02/12	1	26.00	1	26.20	26.30	0	1,937	0.00%
2018/02/09	1	26.00	1	26.00	26.70	0	1,944	0.00%
2018/02/08	2	27.50	0	0.00	27.55	2	1,960	0.10%
2018/02/07	11	28.93	4	28.90	28.25	7	2,011	0.35%
2018/02/06	7	28.21	11	28.11	28.25	-4	2,017	-0.20%
2018/02/05	6	30.87	0	0.00	30.95	6	1,987	0.30%
2018/02/02	2	31.55	0	0.00	31.45	2	2,000	0.10%
2018/02/01	1	31.70	0	0.00	31.65	1	2,031	0.05%
2018/01/31	3	31.78	22	31.94	32.00	-19	2,026	-0.94%
2018/01/30	3	32.18	0	0.00	32.00	3	2,026	0.15%
2018/01/29	1	32.55	6	33.23	32.75	-5	2,020	-0.25%
2018/01/26	4	32.74	6	32.85	33.10	-2	2,016	-0.10%
2018/01/25	0	0.00	2	31.75	31.65	-2	1,970	-0.10%
2018/01/24	1	31.70	0	0.00	31.60	1	1,972	0.05%
2018/01/23	2	31.75	2	31.80	31.80	0	1,966	0.00%
2018/01/19	3	31.33	0	0.00	31.30	3	1,992	0.15%
2018/01/18	0	0.00	0	31.40	31.35	0	2,014	0.00%
2018/01/17	3	31.30	0	0.00	31.45	3	2,027	0.15%
2018/01/16	6	31.87	0	0.00	31.85	6	2,057	0.29%
2018/01/15	1	32.10	6	32.20	32.00	-5	2,069	-0.24%
2018/01/12	1	32.10	0	0.00	32.00	1	2,077	0.05%
2018/01/09	16	33.08	1	33.00	32.85	15	2,076	0.72%
2018/01/08	33	34.59	9	34.40	33.50	24	2,066	1.16%
2018/01/05	7	33.90	5	33.98	34.05	2	1,939	0.10%
2018/01/04	8	32.61	21	33.10	33.55	-13	1,890	-0.69%
2018/01/03	0	0.00	2	32.20	31.90	-2	1,884	-0.11%
2018/01/02	2	31.75	2	31.75	31.70	0	1,885	0.00%