新光鋼 (2031)-臺銀證券券商分點個股進出

台股 » 個股 » 新光鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新光鋼

(2031)

可現股當沖

股價
60.6
漲跌
▲0.2
漲幅
+0.33%
成交量
543張
產業
上市鋼鐵類股
552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

新光鋼 (2031)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	2	60.45	0	0.00	60.40	2	2,449	0.08%
2024/05/28	0.4	61.49	8	61.50	61.50	-7.6	2,610	-0.29%
2024/05/27	1	60.30	0	0.00	60.20	1	2,683	0.04%
2024/05/24	3	59.87	0	0.00	60.00	3	2,751	0.11%
2024/05/23	4.7	59.62	0.1	59.80	59.60	4.6	2,900	0.16%
2024/05/22	0	0.00	4	60.70	60.70	-4	2,994	-0.13%
2024/05/21	1	60.00	1	60.40	60.60	0	3,027	0.00%
2024/05/20	8	61.28	2.8	61.87	60.60	5.2	3,064	0.17%
2024/05/17	1.1	61.42	7	61.77	61.30	-5.9	3,039	-0.19%
2024/05/16	2.6	61.31	0	0.00	60.90	2.6	3,074	0.08%
2024/05/15	1	61.90	0	0.00	61.40	1	3,093	0.03%
2024/05/14	1	61.10	0	0.00	61.00	1	3,111	0.03%
2024/05/13	0	0.00	2	60.60	60.90	-2	3,126	-0.06%
2024/05/09	1	60.55	0	0.00	59.90	1	3,140	0.03%
2024/05/08	1	61.20	10	61.32	61.00	-9	3,127	-0.29%
2024/05/07	0	0.00	2	59.50	59.40	-2	3,099	-0.06%
2024/05/06	0.2	60.90	2	60.80	60.50	-1.8	3,074	-0.06%
2024/05/03	0.1	61.10	0	0.00	61.30	0.1	3,063	0.00%
2024/05/02	10.6	60.69	1	61.00	61.00	9.6	3,052	0.31%
2024/04/30	0.1	60.08	0.8	59.21	58.80	-0.7	3,021	-0.02%
2024/04/25	2.4	57.85	0	0.00	57.10	2.4	2,960	0.08%
2024/04/22	0.1	59.50	0	0.00	58.70	0.1	2,976	0.00%
2024/04/19	0.4	59.65	1	60.00	59.50	-0.6	2,969	-0.02%
2024/04/17	2.2	59.29	0	0.00	59.20	2.2	2,937	0.07%
2024/04/16	0.1	58.90	1	58.80	58.40	-0.9	2,947	-0.03%
2024/04/15	1	60.73	0	0.00	60.00	1	2,937	0.03%
2024/04/12	2.1	60.70	2	60.60	60.10	0.1	2,946	0.00%
2024/04/11	3	61.20	72	60.80	61.00	-69	2,953	-2.34%
2024/04/10	16	63.94	0	0.00	61.70	16	2,937	0.55%
2024/04/09	62	63.88	9	63.29	64.40	53	2,904	1.82%
2024/04/08	3	61.60	0	0.00	61.80	3	2,827	0.11%
2024/04/03	0	62.20	0	0.00	61.60	0	2,821	0.00%
2024/04/01	2	61.20	2	61.60	61.20	0	2,879	0.00%
2024/03/29	7	61.51	0	0.00	61.50	7	2,917	0.24%
2024/03/28	5	62.14	0	0.00	62.10	5	3,061	0.16%
2024/03/27	0	0.00	5	62.70	62.90	-5	3,124	-0.16%
2024/03/26	0	0.00	1	62.90	62.60	-1	3,272	-0.03%
2024/03/25	10	63.10	6	63.58	63.00	4	3,412	0.12%
2024/03/22	2	63.70	0	0.00	63.90	2	3,691	0.05%
2024/03/21	10	64.40	1	63.30	63.10	9	4,125	0.22%
2024/03/20	2	62.35	60	62.00	61.90	-58	4,344	-1.34%
2024/03/19	0.1	64.20	2	64.70	64.60	-1.9	4,273	-0.04%
2024/03/18	3	63.33	0	0.00	63.00	3	4,223	0.07%
2024/03/15	1.5	60.92	7	61.97	62.30	-5.5	4,150	-0.13%
2024/03/14	3	60.30	0	0.00	60.10	3	4,101	0.07%
2024/03/13	6.5	60.31	2	60.33	60.10	4.5	4,100	0.11%
2024/03/12	2	60.60	0	0.00	61.00	2	4,081	0.05%
2024/03/08	10	63.20	108	61.62	61.20	-98	4,041	-2.42%	大賣/
2024/03/07	5	64.20	0	0.00	64.50	5	4,007	0.12%
2024/03/04	2	67.70	2	66.50	66.20	0	3,929	0.00%
2024/03/01	1	66.60	1	67.10	66.80	0	3,824	0.00%
2024/02/29	0	0.00	3	66.47	66.80	-3	3,755	-0.08%
2024/02/27	20.5	64.44	1	64.90	64.80	19.5	3,652	0.53%
2024/02/26	9	64.52	13.5	65.77	65.60	-4.5	3,587	-0.13%
2024/02/23	3	61.40	7	62.01	62.80	-4	3,454	-0.12%
2024/02/22	0	0.00	3	60.63	60.50	-3	3,367	-0.09%
2024/02/21	2	59.50	0	0.00	59.30	2	3,339	0.06%
2024/02/20	0	0.00	76	60.89	61.00	-76	3,290	-2.31%
2024/02/19	3	61.08	6.1	61.67	61.80	-3.1	3,280	-0.09%
2024/02/16	2	59.00	1	59.90	59.80	1	3,237	0.03%
2024/02/15	4	58.53	0	58.30	58.60	4	3,198	0.12%
2024/01/29	0	0.00	5	56.00	56.30	-5	3,128	-0.16%
2024/01/24	1	56.00	6	56.10	55.40	-5	3,099	-0.16%
2024/01/22	1	53.10	0	0.00	53.90	1	3,065	0.03%
2024/01/18	0	0.00	3	53.10	53.40	-3	3,046	-0.10%
2024/01/17	6	53.65	5	53.80	53.40	1	3,042	0.03%
2024/01/16	5	54.58	0	0.00	54.80	5	3,003	0.17%
2024/01/12	0	0.00	15	54.17	54.70	-15	2,989	-0.50%
2024/01/11	0	0.00	1	54.50	54.50	-1	2,987	-0.03%
2024/01/10	1	54.50	10	54.92	54.40	-9	3,017	-0.30%
2024/01/09	3	55.47	0	0.00	55.40	3	3,004	0.10%
2024/01/08	33	57.26	0	0.00	56.60	33	2,987	1.10%
2024/01/04	0	0.00	1	56.80	56.60	-1	2,934	-0.03%
2024/01/03	1	56.50	0	0.00	56.40	1	2,933	0.03%
2023/12/29	0	0.00	7	57.90	57.70	-7	2,891	-0.24%
2023/12/28	8.5	58.58	0	0.00	58.20	8.5	2,881	0.30%
2023/12/27	0	0.00	13	61.06	60.60	-13	2,802	-0.46%
2023/12/26	0.1	60.30	0	0.00	60.30	0.1	2,746	0.00%
2023/12/25	4	61.50	3	61.57	60.50	1	2,710	0.04%
2023/12/22	1	61.30	3	61.17	60.60	-2	2,552	-0.08%
2023/12/21	96	61.72	42	61.43	61.70	54	2,485	2.17%
2023/12/20	10	59.99	17	59.85	60.10	-7	2,332	-0.30%
2023/12/19	96	59.72	16	59.66	60.10	80	2,165	3.69%
2023/12/18	36	57.09	26	57.20	58.00	10	1,870	0.53%
2023/12/15	31	54.79	6	55.47	56.40	25	1,433	1.74%
2023/12/14	6	51.35	2	51.70	51.30	4	1,169	0.34%
2023/12/13	2	51.40	1	51.50	51.40	1	1,188	0.08%
2023/12/12	2	51.40	0	0.00	51.30	2	1,207	0.17%
2023/12/08	2	51.00	8	51.00	51.00	-6	1,210	-0.50%
2023/12/07	1	52.00	1	52.40	51.70	0	1,191	0.00%
2023/12/06	0	0.00	3	51.73	51.70	-3	1,169	-0.26%
2023/12/05	0	0.00	3	51.77	51.50	-3	1,153	-0.26%
2023/12/04	3	51.70	4	51.40	51.80	-1	1,156	-0.09%
2023/12/01	0	0.00	1	50.50	50.20	-1	1,117	-0.09%
2023/11/30	1	49.85	1	49.90	49.90	0	1,112	0.00%
2023/11/29	0	0.00	1	50.00	49.85	-1	1,133	-0.09%
2023/11/28	0	0.00	13	49.05	49.15	-13	1,111	-1.17%
2023/11/27	1	48.40	0	0.00	48.35	1	1,108	0.09%
2023/11/22	1	49.20	0	0.00	49.10	1	1,126	0.09%
2023/11/21	0	0.00	2.1	49.69	49.35	-2.1	1,117	-0.19%
2023/11/20	0	0.00	2	48.70	48.60	-2	1,099	-0.18%
2023/11/16	0	0.00	1	48.20	48.30	-1	1,119	-0.09%
2023/11/14	0.2	46.68	0	0.00	46.55	0.2	1,107	0.02%
2023/11/13	4	47.04	0	0.00	46.80	4	1,125	0.36%
2023/11/10	1	47.90	0	0.00	47.75	1	1,144	0.09%
2023/10/23	1	46.70	0	0.00	46.30	1	1,846	0.05%
2023/10/20	2	46.23	0	0.00	46.85	2	1,854	0.11%
2023/10/19	0	0.00	1	47.65	47.30	-1	1,868	-0.05%
2023/10/17	1	47.20	0	0.00	47.30	1	1,861	0.05%
2023/10/16	1	47.66	0	0.00	47.90	1	1,879	0.05%
2023/10/04	1	45.95	0	0.00	45.75	1	1,930	0.05%
2023/09/28	0.1	47.15	0	0.00	46.75	0.1	1,964	0.00%
2023/09/27	0	0.00	1	47.60	47.45	-1	1,973	-0.05%
2023/09/21	0	0.00	0.1	49.00	49.20	-0.1	2,008	-0.01%
2023/09/20	0	0.00	22	50.06	50.00	-22	2,000	-1.10%
2023/09/19	9	49.80	0.1	49.80	49.85	8.9	1,986	0.45%
2023/09/18	11	49.98	0	0.00	49.95	11	2,002	0.55%
2023/09/14	0	0.00	1	48.60	48.65	-1	1,988	-0.05%
2023/09/12	0	0.00	3	47.60	47.60	-3	2,014	-0.15%
2023/09/07	2	48.25	1	48.20	47.85	1	2,138	0.05%
2023/09/05	1	48.80	0	0.00	49.00	1	2,181	0.05%
2023/08/31	1	46.85	0	0.00	46.85	1	2,176	0.05%
2023/08/30	1	46.15	1	46.05	46.25	0	2,213	0.00%
2023/08/28	0.1	45.40	0	0.00	45.60	0.1	2,260	0.00%
2023/08/24	1	45.65	0	0.00	45.30	1	2,316	0.04%
2023/08/21	5	46.20	1	46.15	46.15	4	2,365	0.17%
2023/08/17	1	47.20	0	0.00	47.00	1	2,523	0.04%
2023/08/16	3	47.35	0	0.00	47.05	3	2,653	0.11%
2023/08/15	0	49.00	0	0.00	48.70	0	2,802	0.00%
2023/08/14	1	48.00	7	48.44	47.85	-6	2,807	-0.21%
2023/08/11	3	49.70	13	49.72	49.55	-10	2,793	-0.36%
2023/08/10	4	50.70	0	0.00	50.60	4	2,767	0.14%
2023/08/09	0	0.00	1	51.20	51.00	-1	2,751	-0.04%
2023/08/08	2	51.20	0	0.00	51.90	2	2,717	0.07%
2023/08/07	0	51.30	12	50.33	51.80	-12	2,700	-0.44%
2023/08/04	16	52.40	6	52.25	52.00	10	2,689	0.37%
2023/08/02	1	51.20	2.3	50.77	50.60	-1.3	2,621	-0.05%
2023/08/01	1	49.60	2	50.00	50.00	-1	2,511	-0.04%
2023/07/31	13	48.69	3	48.30	48.65	10	2,473	0.40%
2023/07/28	0	0.00	1	48.00	47.85	-1	2,428	-0.04%
2023/07/27	1	47.40	0.1	47.40	47.40	0.9	2,412	0.04%
2023/07/26	0	0.00	3	46.88	46.80	-3	2,434	-0.12%
2023/07/25	0	0.00	3	46.50	46.00	-3	2,462	-0.12%
2023/07/24	0	0.00	1	46.25	45.90	-1	2,543	-0.04%
2023/07/20	6	45.78	1	45.70	45.95	5	2,801	0.18%
2023/07/19	0	0.00	1	45.35	44.65	-1	3,110	-0.03%
2023/07/14	0	0.00	1	43.55	43.10	-1	3,698	-0.03%
2023/07/13	1	43.05	0	0.00	42.75	1	3,727	0.03%
2023/07/12	0.1	43.40	0	0.00	43.15	0.1	3,768	0.00%
2023/07/11	0	43.45	0	0.00	43.25	0	3,773	0.00%
2023/07/10	0	0.00	1	43.90	43.70	-1	3,759	-0.03%
2023/07/07	8.4	43.90	0.1	44.20	43.95	8.3	3,764	0.22%
2023/07/06	7.2	45.33	0	0.00	45.00	7.2	3,756	0.19%
2023/07/05	0.2	46.50	0	0.00	46.50	0.2	3,749	0.01%
2023/07/04	0.2	47.00	0	0.00	46.90	0.2	3,755	0.01%
2023/06/29	1	46.50	3	46.72	46.60	-2	3,772	-0.05%
2023/06/27	1	46.20	0	0.00	46.30	1	3,799	0.03%
2023/06/26	9.1	46.62	0	0.00	46.55	9.1	3,809	0.24%
2023/06/19	3	47.10	0	0.00	47.25	3	3,921	0.08%
2023/06/15	6	46.63	1	46.70	47.10	5	3,978	0.13%
2023/06/14	1.1	46.67	5	46.78	46.65	-3.9	4,045	-0.10%
2023/06/13	6	46.48	0	0.00	46.70	6	4,041	0.15%
2023/06/12	2	47.50	0	0.00	47.70	2	4,001	0.05%
2023/06/09	1	47.85	3	48.05	48.20	-2	4,013	-0.05%
2023/06/08	3	49.15	4	49.08	48.80	-1	3,977	-0.03%
2023/06/07	1	48.95	2	49.15	49.05	-1	3,985	-0.03%
2023/06/06	0	0.00	2	48.53	48.55	-2	3,975	-0.05%
2023/06/05	2	48.45	0	0.00	48.20	2	3,966	0.05%
2023/06/02	3	47.50	0	0.00	47.70	3	3,930	0.08%
2023/06/01	0	0.00	0.3	48.49	48.30	-0.3	3,893	-0.01%
2023/05/31	0	0.00	1	47.70	47.90	-1	3,891	-0.03%
2023/05/30	1	47.25	0	0.00	47.60	1	3,932	0.03%
2023/05/25	0	0.00	0	50.00	50.10	0	3,906	0.00%
2023/05/24	0	0.00	1	49.35	49.70	-1	3,873	-0.03%
2023/05/23	0	0.00	3	49.33	49.50	-3	3,834	-0.08%
2023/05/22	2	47.07	0	0.00	47.20	2	3,703	0.06%
2023/05/19	0	0.00	4	49.55	49.75	-4	3,560	-0.11%
2023/05/18	0	46.60	0	0.00	46.60	0	3,388	0.00%
2023/05/15	1	44.65	1	44.90	44.90	0	3,405	0.00%
2023/05/12	0	0.00	1	46.05	45.10	-1	3,431	-0.03%
2023/05/11	0	0.00	1	46.05	45.90	-1	3,428	-0.03%
2023/05/10	0	0.00	4	46.95	47.05	-4	3,417	-0.12%
2023/05/09	3	45.17	0	0.00	44.75	3	3,377	0.09%
2023/05/08	3	46.70	0	0.00	46.40	3	3,357	0.09%
2023/05/05	0	0.00	6.1	47.25	47.05	-6.1	3,362	-0.18%
2023/05/04	2	46.85	1	46.80	46.70	1	3,347	0.03%
2023/05/02	3	47.78	4	47.20	47.45	-1	3,457	-0.03%
2023/04/28	0	0.00	1	49.85	48.85	-1	3,432	-0.03%
2023/04/27	0	0.00	11	48.68	49.65	-11	3,416	-0.32%
2023/04/26	2	47.60	0	0.00	47.95	2	3,343	0.06%
2023/04/25	3	48.67	21	48.35	48.20	-18	3,305	-0.54%
2023/04/24	23	51.19	19	50.83	49.80	4	3,135	0.13%
2023/04/21	10	52.17	12	52.95	53.60	-2	2,823	-0.07%
2023/04/20	10	49.29	25	48.74	48.80	-15	2,378	-0.63%
2023/04/19	2	46.50	0	0.00	46.35	2	2,220	0.09%
2023/04/18	1	46.90	2	47.65	47.20	-1	2,214	-0.05%
2023/04/17	3	46.82	29	47.03	47.00	-26	2,185	-1.19%
2023/04/14	8	44.94	0	0.00	44.70	8	2,142	0.37%
2023/04/13	1	45.75	0	0.00	45.40	1	2,143	0.05%
2023/04/12	1	45.95	0	0.00	45.60	1	2,162	0.05%
2023/04/11	5	45.14	0	0.00	44.95	5	2,188	0.23%
2023/04/10	10	45.98	0	0.00	45.75	10	2,190	0.46%
2023/04/07	20	47.09	1	47.00	46.55	19	2,195	0.87%
2023/04/06	1	47.75	0	0.00	47.75	1	2,206	0.05%
2023/03/31	0	0.00	3	48.05	47.95	-3	2,282	-0.13%
2023/03/30	3	47.47	0	0.00	47.50	3	2,418	0.12%
2023/03/29	0	0.00	1	47.50	47.65	-1	2,498	-0.04%
2023/03/28	1	46.80	1	46.80	47.00	0	2,514	0.00%
2023/03/27	0	47.97	5	47.50	47.50	-5	2,528	-0.20%
2023/03/23	0	0.00	1	48.30	48.00	-1	2,648	-0.04%
2023/03/22	5	47.77	2	47.30	47.70	3	2,646	0.11%
2023/03/21	2	46.18	2	47.55	47.50	0	2,725	0.00%
2023/03/20	0	0.00	7	45.50	46.00	-7	2,664	-0.26%
2023/03/17	3	43.45	3	45.15	45.70	0	2,651	0.00%
2023/03/16	2	43.75	0	0.00	43.60	2	2,569	0.08%
2023/03/14	2	45.83	70	45.76	45.70	-68	2,564	-2.65%
2023/03/13	0	0.00	34	45.48	45.50	-34	2,555	-1.33%
2023/03/10	101	45.04	0	0.00	45.15	101	2,546	3.97%	大買/鉅額交易
2023/03/09	4	45.14	0	0.00	44.90	4	2,542	0.16%
2023/03/08	0	0.00	3	45.55	45.55	-3	2,542	-0.12%
2023/03/03	0	45.00	0	0.00	45.15	0	2,549	0.00%
2023/03/02	3	45.25	0	0.00	45.25	3	2,549	0.12%
2023/03/01	0	0.00	1	43.10	43.30	-1	2,504	-0.04%
2023/02/22	0	0.00	1	44.05	44.25	-1	2,466	-0.04%
2023/02/20	0	45.25	0	0.00	45.55	0	2,505	0.00%
2023/02/14	1	45.10	0	0.00	45.15	1	2,627	0.04%
2023/02/13	1	44.15	0	0.00	44.55	1	2,638	0.04%
2023/02/10	1	45.15	0	0.00	45.00	1	2,609	0.04%
2023/02/08	1	46.90	5.2	47.29	46.75	-4.2	2,559	-0.16%
2023/02/06	4	46.96	1	48.45	46.90	3	2,534	0.12%
2023/02/03	1	46.95	2.2	47.56	47.60	-1.2	2,504	-0.05%
2023/02/02	7	47.47	0.1	47.75	47.45	6.9	2,481	0.28%
2023/02/01	3	47.23	3	47.85	47.90	0	2,475	0.00%
2023/01/31	0	0.00	5	48.75	48.40	-5	2,415	-0.21%
2023/01/16	2	44.20	0	0.00	44.15	2	2,237	0.09%
2023/01/13	0	0.00	4	44.65	44.70	-4	2,224	-0.18%
2023/01/12	0	0.00	1	44.60	44.85	-1	2,243	-0.04%
2023/01/11	1	43.80	0	0.00	43.80	1	2,195	0.05%
2023/01/06	0.1	43.55	0	0.00	42.95	0.1	2,146	0.00%
2023/01/03	0	0.00	2	42.75	43.40	-2	2,142	-0.09%
2022/12/26	2	43.58	2	43.85	43.80	0	2,068	0.00%
2022/12/23	2	43.98	2	44.15	44.00	0	2,043	0.00%
2022/12/22	3	42.52	8	43.36	44.25	-5	1,970	-0.25%
2022/12/21	0	0.00	14	41.96	41.55	-14	1,821	-0.77%
2022/12/20	5	41.40	7	41.93	40.35	-2	1,741	-0.11%
2022/12/19	6	41.27	7	41.54	41.70	-1	1,730	-0.06%
2022/12/16	1	42.10	1	42.05	42.00	0	1,698	0.00%
2022/12/15	12	41.65	11	42.01	42.10	1	1,633	0.06%
2022/12/14	2	40.55	0	0.00	40.50	2	1,535	0.13%
2022/12/13	2	41.83	3	41.32	41.70	-1	1,483	-0.07%
2022/12/12	2	39.05	0	0.00	39.05	2	1,359	0.15%
2022/12/07	2	38.08	0	0.00	37.85	2	1,363	0.15%
2022/12/06	0	0.00	3	39.22	38.75	-3	1,348	-0.22%
2022/12/05	0	0.00	1	39.00	39.30	-1	1,372	-0.07%
2022/11/28	0	0.00	1	36.85	37.15	-1	1,505	-0.07%
2022/11/24	2	37.25	1	37.35	37.25	1	1,482	0.07%
2022/11/22	0	0.00	2	37.63	37.35	-2	1,476	-0.14%
2022/11/21	0	0.00	1	37.50	37.80	-1	1,476	-0.07%
2022/11/18	0	0.00	8	37.63	37.70	-8	1,482	-0.54%
2022/11/17	0	0.00	5	37.15	37.40	-5	1,480	-0.34%
2022/11/16	3	37.50	0	0.00	37.35	3	1,476	0.20%
2022/11/15	3	35.95	3	37.72	37.50	0	1,428	0.00%
2022/11/14	2	34.93	0	0.00	35.20	2	1,319	0.15%
2022/11/11	1	34.40	0	0.00	34.05	1	1,302	0.08%
2022/11/08	0	0.00	1	35.90	35.75	-1	1,401	-0.07%
2022/11/07	0	0.00	1	35.75	35.70	-1	1,487	-0.07%
2022/11/04	1	34.65	0	0.00	34.75	1	1,499	0.07%
2022/10/26	0	0.00	3	35.30	35.20	-3	1,678	-0.18%
2022/10/25	5	35.25	0	0.00	35.60	5	1,831	0.27%
2022/10/24	0	0.00	5	36.25	36.00	-5	1,838	-0.27%
2022/10/21	5	35.40	0	0.00	35.70	5	1,834	0.27%
2022/10/20	0	0.00	5	35.70	36.00	-5	1,839	-0.27%
2022/10/19	0	0.00	2	35.70	35.20	-2	1,805	-0.11%
2022/10/14	0	0.00	2	34.65	34.50	-2	1,817	-0.11%
2022/10/12	2	34.20	2	34.80	34.70	0	1,873	0.00%
2022/10/11	0	0.00	6	34.62	34.80	-6	1,885	-0.32%
2022/09/28	1	34.25	5	34.20	34.05	-4	1,965	-0.20%
2022/09/27	0	0.00	5	34.60	34.90	-5	2,006	-0.25%
2022/09/26	7	34.76	0	0.00	34.45	7	2,027	0.35%
2022/09/23	0	0.00	2	37.30	36.90	-2	2,042	-0.10%
2022/09/22	3	36.70	0.1	36.90	36.80	2.9	2,065	0.14%
2022/09/21	0	0.00	4	37.50	37.15	-4	2,072	-0.19%
2022/09/20	4	37.80	0	0.00	37.60	4	2,091	0.19%
2022/09/19	1	38.80	0	0.00	38.40	1	2,096	0.05%
2022/09/16	4	38.87	2	39.20	38.85	2	2,104	0.10%
2022/09/15	10	39.20	0	0.00	39.15	10	2,134	0.47%
2022/09/14	2	39.30	0	0.00	39.35	2	2,165	0.09%
2022/09/12	16	38.87	16	39.65	39.80	0	2,259	0.00%
2022/09/08	0	0.00	3	36.95	38.80	-3	2,242	-0.13%
2022/09/07	0	0.00	5	37.35	36.30	-5	2,193	-0.23%
2022/09/06	3	35.70	0	0.00	35.70	3	2,111	0.14%
2022/08/29	1	37.50	0	0.00	37.60	1	2,222	0.04%
2022/08/26	0	0.00	0.1	38.75	38.90	-0.1	2,222	0.00%
2022/08/25	2	38.40	2	38.45	38.65	0	2,230	0.00%
2022/08/24	0	0.00	1	39.20	39.05	-1	2,223	-0.04%
2022/08/22	5	38.62	3	38.68	38.55	2	2,251	0.09%
2022/08/19	0	0.00	1	39.30	39.30	-1	2,266	-0.04%
2022/08/18	0	0.00	6	39.56	39.65	-6	2,281	-0.26%
2022/08/16	1	39.15	0	0.00	39.30	1	2,309	0.04%
2022/08/15	2	40.05	2.1	39.40	40.00	-0.1	2,319	0.00%
2022/08/12	3	37.95	0	0.00	38.20	3	2,268	0.13%
2022/08/10	0	0.00	2	36.00	36.00	-2	2,304	-0.09%
2022/08/09	0	35.40	1	35.45	35.55	-1	2,351	-0.04%
2022/08/05	2	34.75	0	0.00	35.30	2	2,517	0.08%
2022/08/04	3	34.12	1	34.00	34.60	2	2,699	0.07%
2022/08/03	4	35.55	5	35.85	35.20	-1	2,871	-0.03%
2022/08/02	6	36.52	1	36.80	36.55	5	2,922	0.17%
2022/08/01	1	36.40	2	37.65	37.85	-1	2,926	-0.03%
2022/07/27	2	34.85	0	0.00	35.05	2	3,030	0.07%
2022/07/26	1	35.50	0	0.00	35.20	1	3,052	0.03%
2022/07/25	0	0.00	7	36.03	35.95	-7	3,074	-0.23%
2022/07/21	7	35.49	0	0.00	35.70	7	3,169	0.22%
2022/07/20	7	36.34	5	36.10	36.00	2	3,284	0.06%
2022/07/19	3	35.45	3	35.95	36.15	0	3,335	0.00%
2022/07/14	0	0.00	1	34.20	34.45	-1	3,619	-0.03%
2022/07/13	0	0.00	1	33.85	33.95	-1	3,715	-0.03%
2022/07/12	1	33.40	1	32.95	32.90	0	3,854	0.00%
2022/07/11	1	34.50	0	0.00	34.95	1	4,111	0.02%
2022/07/08	2	35.15	0	0.00	35.00	2	4,425	0.05%
2022/07/07	0	0.00	3	33.83	34.40	-3	4,531	-0.07%
2022/07/06	3	34.20	0	0.00	34.10	3	4,607	0.07%
2022/07/01	6	38.78	9	39.57	37.85	-3	4,928	-0.06%
2022/06/30	2	40.18	0	0.00	39.65	2	5,169	0.04%
2022/06/28	5	41.37	0	0.00	41.15	5	5,341	0.09%
2022/06/27	2	41.85	6	41.95	41.90	-4	5,411	-0.07%
2022/06/23	4	40.16	5.1	39.87	40.20	-1.1	5,563	-0.02%
2022/06/22	5	40.85	5	40.35	40.60	0	5,704	0.00%
2022/06/21	10	41.83	5	42.60	42.35	5	5,876	0.09%
2022/06/20	1	44.20	0	0.00	41.50	1	5,941	0.02%
2022/06/17	1	44.00	0	0.00	44.15	1	5,929	0.02%
2022/06/16	4.1	45.90	0	0.00	45.00	4.1	5,954	0.07%
2022/06/15	4	47.49	0	0.00	46.55	4	5,954	0.07%
2022/06/14	2	46.77	0	0.00	46.85	2	6,001	0.03%
2022/06/13	6	47.56	3	47.90	47.25	3	6,048	0.05%
2022/06/10	2	48.95	0	0.00	48.80	2	6,117	0.03%
2022/06/07	0	0.00	3	50.70	50.70	-3	6,319	-0.05%
2022/06/02	3	49.80	0	0.00	49.65	3	6,427	0.05%
2022/06/01	1	50.40	0	0.00	50.20	1	6,485	0.02%
2022/05/31	3	49.92	4	49.75	49.90	-1	6,505	-0.02%
2022/05/30	1	50.00	3	50.37	50.20	-2	6,532	-0.03%
2022/05/27	4	49.00	1	49.50	49.70	3	6,570	0.05%
2022/05/25	0	0.00	38	47.52	48.55	-38	6,898	-0.55%
2022/05/24	45	48.29	38	48.50	48.15	7	6,930	0.10%
2022/05/23	5	49.20	1	49.15	48.95	4	6,917	0.06%
2022/05/20	2	48.80	1	49.10	48.65	1	6,929	0.01%
2022/05/19	9	47.95	6	48.02	48.30	3	7,060	0.04%
2022/05/18	3	49.75	0	0.00	50.00	3	7,041	0.04%
2022/05/17	0.2	49.15	1	49.30	48.95	-0.8	6,988	-0.01%
2022/05/16	7.1	49.70	0	0.00	48.90	7.1	6,957	0.10%
2022/05/13	27	49.66	15	49.75	49.70	12	6,918	0.17%
2022/05/12	35	50.79	31	50.45	50.00	4	6,906	0.06%
2022/05/11	37	52.99	6	52.48	52.40	31	6,732	0.46%
2022/05/10	7.1	57.07	8	57.38	57.10	-0.9	6,590	-0.01%
2022/05/09	10	58.66	8	58.00	58.00	2	6,529	0.03%
2022/05/06	25	60.20	26	60.50	60.40	-1	6,495	-0.02%
2022/05/05	26.2	62.03	35	62.37	62.40	-8.8	6,448	-0.14%
2022/05/04	1	62.00	0	0.00	62.00	1	6,383	0.02%
2022/05/03	3	63.30	0	0.00	63.50	3	6,305	0.05%
2022/04/29	1	64.40	0	0.00	64.40	1	6,295	0.02%
2022/04/28	12	64.98	0	0.00	64.20	12	6,285	0.19%
2022/04/27	1	65.10	0	0.00	65.00	1	6,252	0.02%
2022/04/26	35	64.98	22	66.04	65.10	13	6,193	0.21%
2022/04/25	24	66.16	21.1	66.03	66.10	2.9	6,069	0.05%
2022/04/22	2	68.95	11	69.14	69.40	-9	5,992	-0.15%
2022/04/21	3	69.87	0	0.00	69.50	3	5,952	0.05%
2022/04/20	15.1	70.26	0.2	69.90	71.40	14.9	5,912	0.25%
2022/04/19	1	72.30	0	0.00	72.40	1	5,733	0.02%
2022/04/18	17	73.02	7.1	73.55	72.90	9.9	5,664	0.17%
2022/04/15	2.2	75.60	9.3	76.82	75.50	-7.1	5,535	-0.13%
2022/04/14	1	72.80	8	73.83	74.80	-7	5,271	-0.13%
2022/04/13	5	72.16	5	72.00	71.20	0	4,961	0.00%
2022/04/12	1	70.10	4	70.53	70.70	-3	4,847	-0.06%
2022/04/08	32	68.88	36	69.12	69.20	-4	4,625	-0.09%
2022/04/07	9	69.10	2	70.25	67.90	7	4,547	0.15%
2022/04/06	2	71.25	17	71.68	70.80	-15	4,326	-0.35%
2022/04/01	6	69.37	12	69.39	69.50	-6	4,057	-0.15%
2022/03/31	2	67.15	6	68.15	67.80	-4	3,960	-0.10%
2022/03/30	2	64.75	10	67.40	67.40	-8	3,881	-0.21%
2022/03/29	0	0.00	1	66.10	66.00	-1	3,843	-0.03%
2022/03/28	3	66.83	0	0.00	67.90	3	3,778	0.08%
2022/03/25	6	66.62	20	67.36	68.00	-14	3,716	-0.38%
2022/03/24	0	0.00	13	66.73	66.00	-13	3,626	-0.36%
2022/03/23	2	64.80	57	64.99	65.30	-55	3,518	-1.56%
2022/03/22	0	0.00	11	64.26	64.10	-11	3,412	-0.32%
2022/03/21	2	63.45	1	63.20	63.30	1	3,357	0.03%
2022/03/17	5	62.28	5	62.80	62.40	0	3,326	0.00%
2022/03/16	24	63.08	0	0.00	62.30	24	3,272	0.73%
2022/03/15	13	64.18	2	64.10	64.20	11	3,223	0.34%
2022/03/14	23	65.22	18	65.89	66.20	5	3,167	0.16%
2022/03/11	1	63.70	3	63.67	63.80	-2	3,076	-0.07%
2022/03/10	1	62.40	4	62.70	62.70	-3	3,000	-0.10%
2022/03/09	0	0.00	11	61.69	61.70	-11	2,973	-0.37%
2022/03/08	3.1	61.73	20	60.67	59.50	-16.9	2,944	-0.57%
2022/03/07	4	62.13	19	61.38	62.10	-15	2,860	-0.52%
2022/03/04	0	0.00	0.1	62.50	62.50	-0.1	2,805	0.00%
2022/03/03	1	62.70	2	62.85	63.00	-1	2,793	-0.04%
2022/03/02	7	63.29	5	63.22	62.70	2	2,778	0.07%
2022/03/01	13	63.66	17	63.52	63.00	-4	2,739	-0.15%
2022/02/25	16	60.10	24	61.81	62.00	-8	2,577	-0.31%
2022/02/24	0	0.00	10	59.96	59.40	-10	2,513	-0.40%
2022/02/23	1	59.40	1	59.90	59.80	0	2,470	0.00%
2022/02/22	3	59.17	10	59.30	59.50	-7	2,466	-0.28%
2022/02/21	4	60.65	9	61.03	60.30	-5	2,430	-0.21%
2022/02/18	15	58.37	8	59.06	58.90	7	2,301	0.30%
2022/02/17	0	0.00	1	57.50	57.50	-1	2,279	-0.04%
2022/02/16	3	57.97	0	0.00	57.80	3	2,322	0.13%
2022/02/15	1	58.20	0	0.00	58.10	1	2,323	0.04%
2022/02/14	3	58.90	6	58.60	58.90	-3	2,375	-0.13%
2022/02/11	0	0.00	1	58.40	58.00	-1	2,304	-0.04%
2022/02/10	3	57.90	0	0.00	58.10	3	2,341	0.13%
2022/02/09	4	57.05	1	56.80	57.00	3	2,462	0.12%
2022/02/08	1	56.40	2	55.80	56.40	-1	2,451	-0.04%
2022/02/07	3	55.50	2	55.05	55.50	1	2,474	0.04%
2022/01/26	5	52.10	5.1	51.71	52.20	-0.1	2,514	0.00%
2022/01/25	3	52.37	1	51.90	51.90	2	2,543	0.08%
2022/01/24	3	52.04	0	0.00	52.80	3	2,561	0.12%
2022/01/21	2	53.60	0	0.00	53.40	2	2,602	0.08%
2022/01/20	1	54.29	0	0.00	54.30	1	2,638	0.04%
2022/01/19	2	53.65	5	54.00	53.70	-3	2,646	-0.11%
2022/01/18	0.1	54.85	0	0.00	54.50	0.1	2,664	0.00%
2022/01/17	1	53.70	0	0.00	54.50	1	2,705	0.04%
2022/01/14	8	53.95	2	53.90	54.20	6	2,793	0.21%
2022/01/13	1	54.90	1	55.20	55.20	0	2,814	0.00%
2022/01/12	7	54.76	3	54.27	54.70	4	2,807	0.14%
2022/01/11	5	55.30	3	55.10	55.10	2	2,789	0.07%
2022/01/10	3	56.03	9	56.53	56.00	-6	2,792	-0.21%
2022/01/07	1	57.00	6.2	56.71	56.70	-5.2	2,784	-0.18%
2022/01/06	2	57.10	0	0.00	57.30	2	2,807	0.07%
2022/01/05	0	0.00	0.1	57.70	57.50	-0.1	2,846	0.00%
2022/01/04	1	57.30	0	0.00	57.50	1	2,874	0.03%
2022/01/03	1	57.60	0	0.00	57.50	1	2,898	0.03%
2021/12/30	0	0.00	1	58.20	58.20	-1	2,921	-0.03%
2021/12/29	1	58.10	0	0.00	58.70	1	2,942	0.03%
2021/12/28	3	58.03	0	0.00	58.20	3	2,990	0.10%
2021/12/27	7	58.67	0.1	58.50	58.40	6.9	3,041	0.23%
2021/12/24	7.1	59.14	0	0.00	59.00	7.1	3,096	0.23%
2021/12/23	13	60.41	8	60.18	60.00	5	3,119	0.16%
2021/12/22	2	59.85	3	59.63	59.60	-1	3,094	-0.03%
2021/12/21	3.1	59.60	1	60.00	59.90	2.1	3,097	0.07%
2021/12/20	3	59.67	4	59.75	60.00	-1	3,082	-0.03%
2021/12/17	0	0.00	10	58.83	58.80	-10	3,019	-0.33%
2021/12/15	1	57.10	1	57.40	57.00	0	2,979	0.00%
2021/12/14	4	56.85	0	0.00	56.80	4	3,001	0.13%
2021/12/13	1	58.60	4	58.50	58.60	-3	2,981	-0.10%
2021/12/10	2	57.60	5	57.80	57.50	-3	2,985	-0.10%
2021/12/09	3	58.10	0	0.00	57.80	3	3,034	0.10%
2021/12/08	1.1	58.80	0	0.00	58.70	1.1	3,077	0.03%
2021/12/07	0	0.00	5	58.22	58.50	-5	3,081	-0.16%
2021/12/06	0	0.00	4	57.25	57.30	-4	3,082	-0.13%
2021/12/03	2	57.70	3	58.13	57.30	-1	3,109	-0.03%
2021/12/02	3.1	57.20	4	57.50	57.30	-1	3,147	-0.03%
2021/12/01	0	0.00	1	57.00	57.00	-1	3,181	-0.03%
2021/11/30	3	56.90	2	56.80	57.30	1	3,231	0.03%
2021/11/29	4	56.45	4	56.68	56.80	0	3,269	0.00%
2021/11/26	6	58.22	1	57.70	57.80	5	3,312	0.15%
2021/11/25	8	59.48	3	59.10	59.00	5	3,404	0.15%
2021/11/24	5	58.88	24	58.18	58.80	-19	3,404	-0.56%
2021/11/23	3	57.30	2	58.05	57.10	1	3,361	0.03%
2021/11/22	1	55.60	7	56.41	56.60	-6	3,586	-0.17%
2021/11/19	11	56.25	8	56.16	56.10	3	3,630	0.08%
2021/11/18	7.1	56.92	0	0.00	56.70	7.1	3,716	0.19%
2021/11/16	4.1	56.43	1	56.10	56.20	3.1	3,824	0.08%
2021/11/15	7.2	57.18	10	56.80	56.80	-2.8	3,881	-0.07%
2021/11/12	3	59.10	2	58.30	58.30	1	3,955	0.03%
2021/11/11	8	58.98	7	60.86	58.70	1	4,057	0.02%
2021/11/10	8	59.36	1	59.00	58.60	7	4,129	0.17%
2021/11/09	3	59.57	0	0.00	59.50	3	4,171	0.07%
2021/11/08	17	60.57	11	60.74	60.00	6	4,194	0.14%
2021/11/05	1	58.00	0	0.00	58.50	1	4,137	0.02%
2021/11/04	7	58.59	1	59.00	58.50	6	4,210	0.14%
2021/11/03	2	59.40	6	58.97	59.40	-4	4,313	-0.09%
2021/11/02	1	57.50	3	58.67	57.60	-2	4,284	-0.05%
2021/11/01	1	58.00	8	58.10	58.20	-7	4,327	-0.16%
2021/10/29	2	57.55	1	58.20	58.20	1	4,348	0.02%
2021/10/28	4	58.65	4	59.03	59.00	0	4,363	0.00%
2021/10/27	7	57.69	1	58.00	57.80	6	4,438	0.14%
2021/10/26	0	0.00	3	57.47	57.60	-3	4,697	-0.06%
2021/10/25	1	56.80	9	56.29	56.80	-8	4,777	-0.17%
2021/10/22	24	55.81	3	55.20	55.20	21	4,893	0.43%
2021/10/21	4	58.03	7	57.83	58.20	-3	4,935	-0.06%
2021/10/20	2	57.00	0	0.00	56.70	2	5,072	0.04%
2021/10/19	0	0.00	4	57.40	57.20	-4	5,203	-0.08%
2021/10/18	8	56.56	0	0.00	56.70	8	5,351	0.15%
2021/10/15	3	57.17	5	57.24	57.30	-2	5,593	-0.04%
2021/10/14	2	56.50	7	56.84	56.70	-5	5,959	-0.08%
2021/10/13	4	55.38	9.3	56.64	55.10	-5.3	6,355	-0.08%
2021/10/12	8	56.60	15	57.23	56.30	-7	6,482	-0.11%
2021/10/08	8	57.83	2	57.20	57.20	6	6,758	0.09%
2021/10/07	7	58.09	2.8	58.25	58.80	4.2	7,076	0.06%
2021/10/06	0.2	58.00	2	57.60	57.60	-1.8	7,411	-0.02%
2021/10/05	0.5	58.30	1	58.00	58.60	-0.5	7,686	-0.01%
2021/10/04	14	57.40	11	56.99	56.80	3	7,883	0.04%
2021/10/01	2	61.15	13	62.21	59.50	-11	8,220	-0.13%
2021/09/30	2	63.00	0	0.00	63.00	2	8,743	0.02%
2021/09/29	1	61.50	1	60.70	60.70	0	9,439	0.00%
2021/09/28	1	61.80	0	0.00	61.50	1	10,946	0.01%
2021/09/27	4	62.33	1	62.90	62.50	3	11,719	0.03%
2021/09/24	0	0.00	4	62.45	62.00	-4	12,376	-0.03%
2021/09/23	5	62.70	5	62.00	62.00	0	13,703	0.00%
2021/09/22	2	62.35	15	62.49	62.20	-13	14,889	-0.09%
2021/09/17	11	63.70	0	0.00	65.00	11	15,482	0.07%
2021/09/16	1	64.50	3	64.70	64.30	-2	15,766	-0.01%
2021/09/15	10	63.70	12	64.83	65.00	-2	16,031	-0.01%
2021/09/14	3	65.50	0	0.00	65.00	3	16,733	0.02%
2021/09/13	3	66.67	7	66.84	66.80	-4	17,518	-0.02%
2021/09/10	11	66.04	8	66.29	66.10	3	17,588	0.02%
2021/09/09	17	64.54	14	64.96	65.20	3	17,647	0.02%
2021/09/08	8.1	64.35	3	64.20	64.20	5.1	17,830	0.03%
2021/09/07	1	65.50	1	65.40	65.40	0	17,941	0.00%
2021/09/06	0	0.00	3	66.30	66.30	-3	18,054	-0.02%
2021/09/03	0	0.00	2	68.00	66.80	-2	18,234	-0.01%
2021/09/02	3	68.57	2	67.60	67.60	1	18,385	0.01%
2021/09/01	11	70.16	14	69.89	69.40	-3	18,473	-0.02%
2021/08/31	23	70.66	12	70.95	70.30	11	18,592	0.06%
2021/08/30	4	69.28	8	69.69	69.60	-4	18,777	-0.02%
2021/08/26	13	69.84	27	69.68	69.00	-14	19,337	-0.07%
2021/08/25	3	66.23	14	66.90	67.10	-11	19,534	-0.06%
2021/08/24	16	64.74	5	65.58	66.30	11	19,780	0.06%
2021/08/23	12	65.65	14	65.44	65.80	-2	20,561	-0.01%
2021/08/20	9	63.50	0	0.00	63.20	9	21,093	0.04%
2021/08/19	11	64.92	47	65.66	63.20	-36	21,520	-0.17%
2021/08/18	54	66.42	3	65.67	67.00	51	21,600	0.24%
2021/08/17	25	65.66	13	64.71	64.50	12	21,796	0.06%
2021/08/16	33	68.82	7	68.57	68.40	26	22,036	0.12%
2021/08/13	4	72.65	5	72.94	72.20	-1	22,349	0.00%
2021/08/12	6	72.77	9	72.99	74.10	-3	22,842	-0.01%
2021/08/11	12	72.14	5	71.88	71.50	7	23,280	0.03%
2021/08/10	2	73.00	4.1	72.95	72.50	-2.1	23,465	-0.01%
2021/08/09	9	75.80	19	75.26	75.80	-10	23,677	-0.04%
2021/08/06	8	74.51	16	74.48	73.70	-8	23,956	-0.03%
2021/08/05	12	74.32	7	73.90	74.20	5	24,359	0.02%
2021/08/04	16	76.68	11	76.77	76.10	5	24,634	0.02%
2021/08/03	8	77.00	18.2	76.92	76.80	-10.2	25,439	-0.04%
2021/08/02	16	76.25	30	76.74	77.50	-14	26,084	-0.05%
2021/07/30	18.2	77.08	37	77.25	75.80	-18.8	26,449	-0.07%
2021/07/29	11	73.35	20	73.15	75.00	-9	27,183	-0.03%
2021/07/28	22	71.88	28	72.99	72.50	-6	27,871	-0.02%
2021/07/27	36.1	72.69	10	73.15	72.10	26.1	28,415	0.09%
2021/07/26	7.1	75.29	6	75.08	74.70	1.1	29,154	0.00%
2021/07/23	33	73.14	0	0.00	73.80	33	29,831	0.11%
2021/07/22	6	71.43	21	73.08	71.70	-15	30,155	-0.05%
2021/07/21	20	75.36	4	75.78	73.30	16	30,639	0.05%
2021/07/20	8	77.03	26.6	77.43	76.80	-18.6	30,768	-0.06%
2021/07/19	11.6	78.08	18	76.73	79.40	-6.4	30,883	-0.02%
2021/07/16	10	73.81	4	74.05	74.00	6	31,277	0.02%
2021/07/15	16.1	74.13	14	74.36	74.80	2.1	31,829	0.01%
2021/07/14	8.1	73.25	12	73.61	72.00	-3.9	31,954	-0.01%
2021/07/13	46	77.21	64	76.04	75.60	-18	32,305	-0.06%
2021/07/12	21.1	82.73	14	84.21	81.20	7.1	32,626	0.02%
2021/07/09	26	82.55	10	82.96	81.10	16	33,246	0.05%
2021/07/08	24.1	84.34	17	84.75	83.60	7.1	34,034	0.02%
2021/07/07	46.2	84.38	39.1	84.56	84.00	7.1	33,763	0.02%
2021/07/06	70.1	87.49	43	87.63	87.80	27.1	33,327	0.08%
2021/07/05	122	89.14	71	90.53	85.80	51	32,680	0.16%	大買/
2021/07/02	18	83.57	57	85.25	86.60	-39	31,335	-0.12%
2021/07/01	64.1	79.50	52	79.90	78.80	12.1	30,621	0.04%
2021/06/30	157.1	83.28	158.6	84.11	79.80	-1.5	30,088	-0.01%	大買/大賣/
2021/06/29	99.7	78.95	114.4	79.41	80.20	-14.7	28,815	-0.05%	大賣/
2021/06/28	21	72.40	102.1	72.60	74.30	-81.1	27,622	-0.29%	大賣/
2021/06/25	78	67.72	76	68.38	67.60	2	26,994	0.01%
2021/06/24	44	67.55	44	68.04	66.80	0	26,720	0.00%
2021/06/23	89.1	69.09	59	68.62	65.60	30.1	26,441	0.11%
2021/06/22	33	68.76	86.4	68.62	69.50	-53.4	25,722	-0.21%
2021/06/21	15	63.55	15	64.22	63.20	0	24,893	0.00%
2021/06/18	8.1	64.61	27	65.02	64.30	-18.9	24,773	-0.08%
2021/06/17	7	64.77	3	65.27	64.70	4	24,687	0.02%
2021/06/16	4	65.13	8	65.33	64.30	-4	24,501	-0.02%
2021/06/15	13	64.90	21	65.50	65.80	-8	24,374	-0.03%
2021/06/11	20	64.80	8	65.45	64.10	12	24,239	0.05%
2021/06/09	21	63.91	5	64.38	63.60	16	23,966	0.07%
2021/06/08	19	65.73	3	66.90	65.50	16	23,840	0.07%
2021/06/07	29	64.71	26	65.26	65.20	3	23,766	0.01%
2021/06/04	31.5	67.11	12	67.18	66.30	19.5	23,647	0.08%
2021/06/03	11.4	67.15	1.4	66.47	66.70	10	23,600	0.04%
2021/06/02	19.4	67.33	20	67.15	67.00	-0.6	23,249	0.00%
2021/06/01	11	64.50	8	64.66	65.60	3	22,815	0.01%
2021/05/31	87	67.62	62	67.44	64.20	25	22,585	0.11%
2021/05/28	42.5	63.17	30	63.36	64.40	12.5	21,715	0.06%
2021/05/27	8	59.29	12	60.56	58.60	-4	21,116	-0.02%
2021/05/26	7	56.16	10	57.37	57.80	-3	20,697	-0.01%
2021/05/25	17	57.40	22	56.93	56.80	-5	20,585	-0.02%
2021/05/24	29	59.74	19	58.59	58.80	10	20,330	0.05%
2021/05/21	6	58.63	14	59.95	60.70	-8	20,101	-0.04%
2021/05/20	35	59.55	4	59.25	57.20	31	19,706	0.16%
2021/05/19	18	59.37	28	60.27	61.70	-10	19,174	-0.05%
2021/05/18	14	54.50	14	54.48	56.10	0	18,723	0.00%
2021/05/17	12	52.28	13	51.92	51.00	-1	18,450	-0.01%
2021/05/14	15	56.21	3	59.40	56.60	12	18,170	0.07%
2021/05/13	26	60.86	25	60.47	60.20	1	17,761	0.01%
2021/05/12	17	69.62	43	67.24	65.10	-26	17,309	-0.15%
2021/05/11	66.4	76.88	42	78.23	72.30	24.4	16,971	0.14%
2021/05/10	85	79.30	41	79.49	80.20	44	16,146	0.27%
2021/05/07	26	73.19	23	74.49	75.80	3	15,440	0.02%
2021/05/06	96	76.85	84	76.62	73.90	12	14,956	0.08%
2021/05/05	59	72.87	75	73.43	74.60	-16	13,962	-0.11%
2021/05/04	40	68.22	32	68.86	69.30	8	13,185	0.06%
2021/05/03	45	79.87	36	79.19	72.60	9	12,523	0.07%
2021/04/29	17	75.88	40	77.91	80.50	-23	11,674	-0.20%
2021/04/28	12	71.17	28	71.75	73.20	-16	10,831	-0.15%
2021/04/27	68	69.76	36	70.32	70.60	32	10,422	0.31%
2021/04/26	13	62.32	18.6	64.48	66.50	-5.6	9,804	-0.06%
2021/04/23	6	57.92	5	59.10	60.50	1	9,449	0.01%
2021/04/22	27	62.29	88.2	61.89	59.30	-61.2	9,050	-0.68%
2021/04/21	88	58.84	53.2	58.92	58.90	34.8	8,305	0.42%
2021/04/20	7	53.57	2	55.45	56.70	5	7,636	0.07%
2021/04/19	63.2	54.26	64	55.12	55.00	-0.8	7,276	-0.01%
2021/04/16	38	53.13	52	53.24	53.00	-14	6,608	-0.21%
2021/04/15	40	49.89	26	50.08	52.00	14	5,951	0.24%
2021/04/14	21	47.74	4.4	47.71	48.00	16.6	5,075	0.33%
2021/04/13	10	44.10	0	0.00	44.65	10	4,123	0.24%
2021/04/12	0	0.00	10	44.61	44.60	-10	4,101	-0.24%
2021/04/09	12.1	43.74	19.1	43.28	43.30	-7	3,980	-0.18%
2021/04/08	7.1	43.51	11.1	44.31	44.50	-4	3,910	-0.10%
2021/04/07	2	41.38	5	41.88	42.00	-3	3,813	-0.08%
2021/04/06	2	41.35	24	41.74	41.95	-22	3,846	-0.57%
2021/04/01	0	0.00	2	40.10	40.45	-2	3,714	-0.05%
2021/03/31	18	39.67	2	39.65	39.65	16	3,666	0.44%
2021/03/30	10	39.70	0	0.00	39.70	10	3,699	0.27%
2021/03/29	4	39.35	2.2	39.73	39.35	1.8	3,761	0.05%
2021/03/26	1	39.40	0	0.00	39.45	1	4,132	0.02%
2021/03/23	0	0.00	23	39.28	39.15	-23	4,470	-0.51%
2021/03/19	0	0.00	2	39.40	39.05	-2	4,517	-0.04%
2021/03/18	2	39.35	17	39.56	39.35	-15	4,556	-0.33%
2021/03/17	2	39.25	1	39.50	39.30	1	4,842	0.02%
2021/03/16	26	39.85	0	0.00	38.95	26	5,185	0.50%
2021/03/15	6	40.08	6	40.56	40.80	0	5,090	0.00%
2021/03/10	1	40.30	38	40.40	41.15	-37	5,110	-0.72%
2021/03/09	14	38.93	3	40.20	39.40	11	4,971	0.22%
2021/03/08	2	39.70	11	39.23	39.20	-9	4,807	-0.19%
2021/03/05	4	39.01	59	39.11	38.85	-55	4,875	-1.13%
2021/03/04	0	0.00	36	39.69	39.65	-36	4,933	-0.73%
2021/03/02	6	38.58	3	38.85	38.55	3	5,172	0.06%
2021/02/26	1	40.20	2	40.10	39.30	-1	5,475	-0.02%
2021/02/25	0	0.00	6	39.64	39.70	-6	5,626	-0.11%
2021/02/24	2	38.88	1	40.45	38.80	1	5,682	0.02%
2021/02/23	21	39.88	6	40.16	39.80	15	5,640	0.27%
2021/02/22	1	39.00	15	38.79	39.00	-14	5,517	-0.25%
2021/02/19	14	38.03	0	0.00	37.75	14	5,449	0.26%
2021/02/18	2	37.75	12	37.74	37.85	-10	5,430	-0.18%
2021/02/04	2	35.35	2	35.43	35.50	0	5,428	0.00%
2021/02/01	1	33.45	0	0.00	33.70	1	5,460	0.02%
2021/01/28	5	34.25	0	0.00	34.50	5	5,419	0.09%
2021/01/25	20	36.30	0	0.00	35.95	20	5,398	0.37%
2021/01/21	5	33.80	1	34.05	34.25	4	5,375	0.07%
2021/01/20	11	34.60	1	35.80	34.10	10	5,396	0.19%
2021/01/18	4	35.38	2	34.20	35.95	2	5,390	0.04%
2021/01/15	12	35.02	8	35.00	35.05	4	5,355	0.07%
2021/01/14	18	36.24	0	0.00	36.10	18	5,286	0.34%
2021/01/12	3.3	37.35	44.2	37.05	37.00	-40.9	5,156	-0.79%
2021/01/11	9.2	38.84	0	0.00	38.65	9.2	5,091	0.18%
2021/01/07	1	38.80	2	39.25	39.40	-1	5,063	-0.02%
2021/01/06	2	40.50	0	0.00	39.35	2	5,041	0.04%
2021/01/05	0	0.00	1	40.85	40.70	-1	4,969	-0.02%
2020/12/31	8	39.55	1	39.65	39.45	7	4,881	0.14%
2020/12/30	4	40.51	1	40.80	39.70	3	4,898	0.06%
2020/12/29	2	40.45	9	40.12	39.80	-7	4,849	-0.14%
2020/12/28	1	38.95	7	39.41	39.00	-6	4,740	-0.13%
2020/12/25	0	0.00	8	39.15	39.15	-8	4,718	-0.17%
2020/12/24	1	38.90	0	0.00	38.90	1	4,704	0.02%
2020/12/23	0	0.00	1	39.75	39.70	-1	4,672	-0.02%
2020/12/22	1	42.20	5	42.80	40.30	-4	4,695	-0.09%
2020/12/21	1	40.10	3	40.80	40.75	-2	4,377	-0.05%
2020/12/18	3	38.83	12	39.08	39.10	-9	4,170	-0.22%
2020/12/17	1	38.55	2	38.23	38.20	-1	4,148	-0.02%
2020/12/16	17	38.38	2	38.30	38.20	15	4,175	0.36%
2020/12/15	0	0.00	16	38.53	37.90	-16	4,254	-0.38%
2020/12/14	15	38.54	8	38.50	38.55	7	4,332	0.16%
2020/12/11	25	39.50	20	38.84	38.70	5	4,395	0.11%
2020/12/10	30	39.58	25	39.51	41.00	5	4,124	0.12%
2020/12/09	2	37.50	1	38.20	37.80	1	3,814	0.03%
2020/12/08	4	37.99	0	0.00	38.20	4	4,061	0.10%
2020/12/07	4	38.34	2	38.80	38.55	2	4,055	0.05%
2020/12/04	4	38.64	0	0.00	38.80	4	4,018	0.10%
2020/12/03	5	38.10	2	38.15	37.95	3	4,028	0.07%
2020/12/02	57	37.57	59	36.99	37.45	-2	4,193	-0.05%
2020/12/01	2	37.68	4	38.03	37.60	-2	4,159	-0.05%
2020/11/30	9	38.71	1	39.60	38.85	8	4,119	0.19%
2020/11/27	3	38.50	2	38.95	38.70	1	4,081	0.02%
2020/11/26	15	38.15	38	38.18	38.45	-23	3,993	-0.58%
2020/11/25	2	36.80	37	37.77	36.85	-35	3,842	-0.91%
2020/11/24	7	34.27	17	35.14	35.15	-10	3,510	-0.28%
2020/11/23	0	0.00	3	33.68	33.95	-3	3,344	-0.09%
2020/11/20	1	32.55	1	32.65	32.90	0	3,234	0.00%
2020/11/19	1	32.55	0	0.00	32.55	1	3,219	0.03%
2020/11/18	0	0.00	5	32.54	32.20	-5	3,217	-0.16%
2020/11/17	0	0.00	5	32.15	32.05	-5	3,231	-0.15%
2020/11/11	0	0.00	5	32.70	32.90	-5	3,205	-0.16%
2020/11/10	25	31.84	0	0.00	31.70	25	3,157	0.79%
2020/11/06	5	31.85	0	0.00	31.80	5	3,190	0.16%
2020/10/30	1	31.65	0	0.00	31.40	1	3,412	0.03%
2020/10/29	5	31.90	0	0.00	32.20	5	3,392	0.15%
2020/10/28	7	32.48	1	32.70	32.65	6	3,371	0.18%
2020/10/27	1	32.50	10	32.78	32.70	-9	3,335	-0.27%
2020/10/23	5	31.30	0	0.00	31.25	5	3,272	0.15%
2020/10/19	1	31.30	0	0.00	31.35	1	3,285	0.03%
2020/10/16	1	30.90	0	0.00	30.90	1	3,292	0.03%
2020/10/15	0	0.00	1	32.35	31.95	-1	3,264	-0.03%
2020/10/13	0	0.00	1	32.50	32.50	-1	3,236	-0.03%
2020/09/30	1	30.85	0	0.00	30.85	1	3,113	0.03%
2020/09/29	0	0.00	1	30.25	30.25	-1	3,103	-0.03%
2020/09/28	1	30.70	20	30.80	30.60	-19	3,091	-0.61%
2020/09/25	15	31.40	25	31.85	30.45	-10	3,080	-0.32%
2020/09/24	15	30.80	1	31.20	30.65	14	2,972	0.47%
2020/09/23	16	32.17	1	31.80	32.25	15	2,879	0.52%
2020/09/22	0	0.00	4	32.85	32.70	-4	2,823	-0.14%
2020/09/21	5	33.85	1	33.90	33.25	4	2,760	0.14%
2020/09/18	4	34.00	14	34.46	34.35	-10	2,708	-0.37%
2020/09/17	4	33.53	8	33.41	34.45	-4	2,603	-0.15%
2020/09/16	5	32.70	6	32.65	33.30	-1	2,459	-0.04%
2020/09/15	10	31.40	0	0.00	31.30	10	2,326	0.43%
2020/09/14	0	0.00	1	32.15	31.95	-1	2,295	-0.04%
2020/09/11	1	34.15	7	33.18	32.15	-6	2,227	-0.27%
2020/09/10	2	32.40	4	31.98	32.00	-2	1,944	-0.10%
2020/09/09	2	30.90	2	31.30	31.95	0	1,909	0.00%
2020/09/08	5	32.28	8	31.41	31.25	-3	1,870	-0.16%
2020/09/07	1	33.00	4	33.53	32.80	-3	1,799	-0.17%
2020/09/04	0	0.00	2	30.50	30.80	-2	1,598	-0.13%
2020/09/03	4	31.30	4	30.74	30.70	0	1,575	0.00%
2020/09/02	0	0.00	19	30.58	31.00	-19	1,534	-1.24%
2020/09/01	0	0.00	7	29.94	29.70	-7	1,501	-0.47%
2020/08/31	14	29.77	2	30.05	29.85	12	1,474	0.81%
2020/08/28	0	0.00	7	29.12	29.05	-7	1,411	-0.50%
2020/08/27	3	29.52	0	0.00	29.05	3	1,410	0.21%
2020/08/26	15	29.15	0	0.00	29.05	15	1,347	1.11%
2020/08/25	0	0.00	1	29.55	29.15	-1	1,347	-0.07%
2020/08/24	10	28.50	0	0.00	28.95	10	1,346	0.74%
2020/08/21	1	28.35	10	28.54	28.90	-9	1,357	-0.66%
2020/08/20	10	27.64	0	0.00	27.40	10	1,331	0.75%
2020/08/17	0	0.00	0.8	29.50	29.40	-0.8	1,232	-0.06%
2020/08/14	0	0.00	1	29.50	29.70	-1	1,218	-0.08%
2020/08/13	0	0.00	28	28.78	28.80	-28	1,195	-2.34%
2020/08/11	11	30.11	7	29.96	29.80	4	1,135	0.35%
2020/08/10	6	28.80	34	27.59	29.40	-28	981	-2.85%
2020/08/07	1	26.70	0	0.00	26.75	1	887	0.11%
2020/08/05	0	0.00	1	26.50	26.75	-1	881	-0.11%
2020/08/03	3	26.70	0	0.00	26.55	3	882	0.34%
2020/07/30	1	26.25	1	26.80	26.85	0	889	0.00%
2020/07/28	6	24.95	0	0.00	24.80	6	888	0.67%
2020/07/24	2	26.60	1	26.50	26.40	1	875	0.11%
2020/07/22	0	0.00	10	25.80	25.60	-10	833	-1.20%
2020/07/16	1	24.75	0	0.00	24.85	1	816	0.12%
2020/07/14	11	24.61	0	0.00	24.55	11	801	1.37%
2020/07/10	1	25.05	1	24.95	24.95	0	793	0.00%
2020/06/22	0	0.00	2	25.40	25.30	-2	870	-0.23%
2020/06/18	1	25.45	15	25.50	25.50	-14	918	-1.52%
2020/06/10	1	26.80	5	26.85	26.80	-4	1,157	-0.35%
2020/06/08	7	26.84	0	0.00	26.65	7	1,222	0.57%
2020/06/05	3	25.78	0	0.00	25.70	3	1,190	0.25%
2020/06/04	1	25.55	0	0.00	25.25	1	1,195	0.08%
2020/06/01	0	0.00	2	24.35	24.75	-2	1,198	-0.17%
2020/05/29	2	25.20	2	25.50	24.65	0	1,195	0.00%
2020/05/28	2	25.30	1	25.40	25.30	1	1,178	0.08%
2020/05/25	1	24.00	2	23.70	24.20	-1	1,182	-0.08%
2020/05/22	4	24.09	0	0.00	23.95	4	1,183	0.34%
2020/05/21	0	0.00	4	23.90	24.00	-4	1,178	-0.34%
2020/05/20	4	24.03	0	0.00	23.75	4	1,178	0.34%
2020/05/08	2	24.55	0	0.00	24.60	2	1,179	0.17%
2020/05/06	0	0.00	8	24.65	24.25	-8	1,201	-0.67%
2020/05/05	0	0.00	6	24.93	24.95	-6	1,184	-0.51%
2020/05/04	0	0.00	2	23.80	23.65	-2	1,163	-0.17%
2020/04/29	0	0.00	2	23.20	23.30	-2	1,184	-0.17%
2020/04/28	2	22.70	194.7	22.71	22.80	-192.7	1,213	-15.88%	大賣/鉅額交易
2020/04/24	5	22.10	0	0.00	22.00	5	1,238	0.40%
2020/04/23	1	22.45	0	0.00	22.45	1	1,234	0.08%
2020/04/20	0	0.00	3	23.03	23.40	-3	1,284	-0.23%
2020/04/16	0	0.00	0	23.35	23.35	0	1,392	0.00%
2020/04/15	2	23.03	0	0.00	23.20	2	1,395	0.14%
2020/04/13	3	22.00	0	0.00	22.15	3	1,403	0.21%
2020/04/09	0	0.00	3	22.60	22.10	-3	1,427	-0.21%
2020/04/08	1	22.20	0	0.00	22.30	1	1,448	0.07%
2020/03/27	2	21.38	0	0.00	20.80	2	1,517	0.13%
2020/03/26	1	21.30	0	0.00	21.60	1	1,513	0.07%
2020/03/25	1	22.00	2	21.90	21.75	-1	1,509	-0.07%
2020/03/17	5	21.48	6	21.03	20.90	-1	1,456	-0.07%
2020/03/16	4	23.43	2	24.20	23.20	2	1,390	0.14%
2020/03/13	12	24.05	1	24.10	24.10	11	1,365	0.81%
2020/03/12	5	27.14	0	0.00	26.70	5	1,304	0.38%
2020/03/10	1	27.65	6	28.13	28.10	-5	1,271	-0.39%
2020/03/09	1	28.85	0	0.00	28.20	1	1,257	0.08%
2020/03/05	1	29.15	0	0.00	29.15	1	1,245	0.08%
2020/03/04	1	28.95	0	0.00	29.10	1	1,246	0.08%
2020/03/03	0	0.00	2	29.30	29.20	-2	1,244	-0.16%
2020/03/02	1	28.80	0	0.00	28.80	1	1,248	0.08%
2020/02/27	18	30.11	1	29.20	29.25	17	1,266	1.34%
2020/02/26	1	29.25	0	0.00	29.90	1	1,257	0.08%
2020/02/20	1	30.05	0	0.00	30.20	1	1,240	0.08%
2020/02/19	2	29.90	5	30.10	30.15	-3	1,242	-0.24%
2020/02/18	2	29.95	0	0.00	29.95	2	1,240	0.16%
2020/02/10	3	28.90	1	28.95	28.80	2	1,235	0.16%
2020/02/07	2	29.93	22	29.90	29.55	-20	1,225	-1.63%
2020/02/06	1	30.50	0	0.00	30.50	1	1,216	0.08%
2020/02/05	3	30.53	0	0.00	30.45	3	1,213	0.25%
2020/02/04	3	30.80	0	0.00	30.90	3	1,199	0.25%
2020/02/03	4	30.51	9	30.74	31.15	-5	1,187	-0.42%
2020/01/31	25	31.41	0	0.00	31.70	25	1,161	2.15%
2020/01/30	3	30.45	33	30.63	30.50	-30	1,124	-2.67%
2020/01/17	1	32.80	0	0.00	32.65	1	1,082	0.09%
2020/01/16	1	32.95	4	32.35	32.80	-3	1,074	-0.28%
2020/01/15	0	0.00	1	32.55	32.40	-1	1,060	-0.09%
2020/01/14	0	0.00	15	32.50	32.50	-15	1,048	-1.43%
2020/01/13	41	32.80	19	32.86	32.10	22	1,034	2.13%
2020/01/10	0	0.00	3	31.58	31.35	-3	965	-0.31%
2020/01/07	0	0.00	1	31.15	31.20	-1	937	-0.11%
2020/01/06	0	0.00	1	31.40	31.30	-1	929	-0.11%
2020/01/03	4	31.48	5	31.45	31.60	-1	919	-0.11%
2020/01/02	3	31.93	1	31.95	31.70	2	901	0.22%
2019/12/31	10	31.78	3	31.73	31.50	7	875	0.80%
2019/12/30	5	31.58	1	31.80	31.70	4	849	0.47%
2019/12/27	1	30.95	0	0.00	30.85	1	795	0.13%
2019/12/26	4	30.45	2	30.50	30.30	2	775	0.26%
2019/12/23	4	30.60	2	30.65	30.05	2	751	0.27%
2019/12/19	3	31.10	0	31.00	31.00	3	735	0.41%
2019/12/18	7	31.01	0	0.00	31.15	7	726	0.96%
2019/12/17	1	30.75	2	31.00	31.05	-1	710	-0.14%
2019/12/16	1	30.80	9	30.84	30.90	-8	674	-1.19%
2019/12/13	0	0.00	9	29.50	29.80	-9	614	-1.47%
2019/12/03	0	0.00	15	27.97	28.00	-15	592	-2.53%
2019/11/27	0	0.00	3	28.80	28.90	-3	621	-0.48%
2019/11/26	0	0.00	11	28.95	29.00	-11	622	-1.77%
2019/11/22	0	0.00	1	27.55	27.55	-1	598	-0.17%
2019/11/20	1	27.65	0	0.00	27.70	1	620	0.16%
2019/11/19	1	27.45	2	27.60	27.95	-1	624	-0.16%
2019/11/14	15	27.38	0	0.00	27.30	15	653	2.30%
2019/11/06	0	0.00	1	28.90	28.60	-1	741	-0.13%
2019/11/04	1	28.30	0	0.00	28.30	1	754	0.13%
2019/10/31	2	28.50	0	0.00	28.55	2	784	0.26%
2019/10/30	0	0.00	2	28.45	28.50	-2	789	-0.25%
2019/10/29	0	0.00	4	28.50	28.35	-4	792	-0.50%
2019/10/28	1	28.35	0	0.00	28.35	1	806	0.12%
2019/10/21	3	29.40	1	29.80	29.25	2	869	0.23%
2019/10/16	5	28.25	1	28.35	28.40	4	885	0.45%
2019/10/15	2	28.15	0	0.00	28.25	2	921	0.22%
2019/10/07	1	27.55	2	27.93	27.70	-1	975	-0.10%
2019/10/04	0	0.00	2	28.20	28.20	-2	972	-0.21%
2019/10/02	2	29.00	0	0.00	28.90	2	980	0.20%
2019/10/01	0	0.00	1	29.15	28.80	-1	984	-0.10%
2019/09/27	3	28.65	1	28.70	28.50	2	980	0.20%
2019/09/26	0	0.00	1	29.10	29.00	-1	975	-0.10%
2019/09/25	1	29.10	1	29.10	29.10	0	973	0.00%
2019/09/24	0	0.00	4	28.94	29.20	-4	971	-0.41%
2019/09/20	0	0.00	1	28.80	28.70	-1	956	-0.10%
2019/09/19	0	0.00	1	28.85	28.80	-1	954	-0.10%
2019/09/18	0	0.00	6	28.93	28.90	-6	954	-0.63%
2019/09/17	0	0.00	4	28.60	28.70	-4	947	-0.42%
2019/09/16	7	28.51	7	28.51	28.60	0	957	0.00%
2019/09/12	0	0.00	1	28.35	28.15	-1	952	-0.11%
2019/09/11	0	0.00	3	27.90	27.95	-3	959	-0.31%
2019/09/10	0	0.00	1	28.00	27.85	-1	960	-0.10%
2019/09/09	0	0.00	1	27.75	27.85	-1	964	-0.10%
2019/09/06	1	28.00	2	28.15	28.15	-1	959	-0.10%
2019/09/05	6	28.38	4	28.50	28.20	2	952	0.21%
2019/09/04	3	28.32	4	28.28	28.30	-1	944	-0.11%
2019/09/03	1	27.65	3	27.78	27.80	-2	937	-0.21%
2019/09/02	1	27.00	4	27.28	27.50	-3	931	-0.32%
2019/08/30	1	27.10	6	27.27	27.05	-5	931	-0.54%
2019/08/29	1	27.40	5	27.23	27.15	-4	949	-0.42%
2019/08/28	0	0.00	9	26.72	27.10	-9	944	-0.95%
2019/08/27	2	26.28	4	26.25	26.20	-2	939	-0.21%
2019/08/26	1	26.20	6	26.30	26.10	-5	942	-0.53%
2019/08/23	0	0.00	3	26.57	26.50	-3	937	-0.32%
2019/08/22	0	0.00	1	26.85	26.70	-1	939	-0.11%
2019/08/21	0	0.00	2	26.88	26.90	-2	951	-0.21%
2019/08/20	3	26.47	2	26.93	26.75	1	948	0.11%
2019/08/19	0	0.00	12	26.81	26.85	-12	932	-1.29%
2019/08/16	0	0.00	1	26.90	27.25	-1	927	-0.11%
2019/08/15	11	26.72	0	0.00	26.50	11	918	1.20%
2019/08/14	8	28.02	1	28.00	27.90	7	888	0.79%
2019/08/13	2	28.30	0	0.00	28.35	2	890	0.22%
2019/08/12	2	28.80	0	0.00	28.70	2	884	0.23%
2019/08/08	0	0.00	1	29.05	29.00	-1	885	-0.11%
2019/08/06	4	28.23	1	28.55	28.55	3	894	0.34%
2019/08/05	1	29.30	1	29.80	29.05	0	898	0.00%
2019/08/02	4	29.98	0	0.00	29.90	4	892	0.45%
2019/08/01	0	0.00	2	30.65	30.60	-2	887	-0.23%
2019/07/30	1	30.85	0	0.00	30.95	1	885	0.11%
2019/07/25	5	30.95	0	0.00	30.80	5	851	0.59%
2019/07/24	1	31.05	1	30.90	30.90	0	851	0.00%
2019/07/23	2	31.15	0	0.00	31.15	2	844	0.24%
2019/07/22	0	0.00	6	31.59	31.35	-6	841	-0.71%
2019/07/19	0	0.00	10	31.22	31.15	-10	832	-1.20%
2019/07/17	13	31.01	0	0.00	31.05	13	798	1.63%
2019/07/16	0	0.00	0.3	30.45	30.45	-0.3	767	-0.04%
2019/07/15	2	31.55	0	0.00	31.40	2	750	0.27%
2019/07/12	1	31.60	21	31.46	31.70	-20	744	-2.69%
2019/07/11	0	0.00	2	31.75	31.75	-2	758	-0.26%
2019/07/08	0	0.00	10	31.70	31.70	-10	808	-1.24%
2019/07/05	2	31.63	0	0.00	31.70	2	819	0.24%
2019/07/03	1	31.30	0	0.00	31.30	1	855	0.12%
2019/06/28	1	31.00	0	0.00	31.00	1	897	0.11%
2019/06/24	1	31.20	0	0.00	31.30	1	942	0.11%
2019/06/19	2	31.20	7	31.57	31.40	-5	974	-0.51%
2019/06/17	3	31.35	0	0.00	31.40	3	1,074	0.28%
2019/06/13	0	0.00	1	31.25	31.00	-1	1,146	-0.09%
2019/06/12	1	31.05	0	0.00	31.05	1	1,218	0.08%
2019/06/11	0	0.00	0.2	30.80	30.80	-0.2	1,228	-0.01%
2019/06/05	0	0.00	2	31.45	31.40	-2	1,234	-0.16%
2019/05/29	1.8	31.24	0	0.00	31.10	1.8	1,283	0.14%
2019/05/28	0	0.00	10	31.58	31.90	-10	1,287	-0.78%
2019/05/23	1	30.80	0	0.00	30.85	1	1,339	0.07%
2019/05/22	0	0.00	5	31.15	30.95	-5	1,355	-0.37%
2019/05/21	1	31.05	2	30.90	30.90	-1	1,376	-0.07%
2019/05/20	20	31.14	18	30.78	30.70	2	1,438	0.14%
2019/05/16	1	29.90	0	0.00	29.90	1	1,444	0.07%
2019/05/15	2	29.75	0	0.00	29.80	2	1,455	0.14%
2019/05/14	7	29.09	1	28.55	29.75	6	1,465	0.41%
2019/05/13	0.2	29.40	6	29.28	29.25	-5.8	1,486	-0.39%
2019/05/10	5	29.85	0	0.00	30.05	5	1,542	0.32%
2019/05/09	1	30.30	0	0.00	30.25	1	1,560	0.06%
2019/05/08	1	30.30	0	0.00	30.30	1	1,576	0.06%
2019/04/30	1	30.20	0	0.00	30.55	1	1,733	0.06%
2019/04/26	3	30.15	0	0.00	30.15	3	1,747	0.17%
2019/04/25	1	30.45	2	30.45	30.40	-1	1,743	-0.06%
2019/04/24	1	30.60	0.9	30.60	30.60	0.1	1,759	0.00%
2019/04/23	0	0.00	1	30.80	30.75	-1	1,763	-0.06%
2019/04/22	0	0.00	1	31.10	31.05	-1	1,770	-0.06%
2019/04/19	1	30.55	0	0.00	30.55	1	1,765	0.06%
2019/04/18	8	30.46	5	30.50	30.50	3	1,782	0.17%
2019/04/17	1	30.80	0	0.00	30.80	1	1,785	0.06%
2019/04/15	5	30.84	1	30.80	31.20	4	1,821	0.22%
2019/04/12	13	31.24	7	30.99	30.70	6	1,846	0.32%
2019/04/11	6.2	31.55	0	0.00	31.50	6.2	1,814	0.34%
2019/04/10	3	31.82	2	31.70	31.70	1	1,801	0.06%
2019/04/09	5	32.20	0	0.00	32.10	5	1,781	0.28%
2019/04/08	1	32.60	0	0.00	32.30	1	1,774	0.06%
2019/04/01	0	0.00	19	32.65	32.65	-19	1,799	-1.06%
2019/03/29	2	32.68	0	0.00	32.65	2	1,896	0.11%
2019/03/26	0	32.85	0	0.00	32.80	0	1,991	0.00%
2019/03/25	0	32.90	1	32.70	32.75	-1	2,000	-0.05%
2019/03/22	0	0.00	1	33.35	33.35	-1	1,991	-0.05%
2019/03/21	2	33.70	0	0.00	33.55	2	1,984	0.10%
2019/03/20	33	33.21	0	0.00	33.25	33	1,958	1.68%
2019/03/19	3	34.12	0	0.00	33.90	3	1,903	0.16%
2019/03/18	2	34.50	2	34.28	34.10	0	1,888	0.00%
2019/03/15	1	33.45	6	33.36	33.80	-5	1,858	-0.27%
2019/03/14	0	32.90	0	0.00	32.85	0	1,802	0.00%
2019/03/12	0.1	32.80	4	32.85	32.85	-3.9	1,832	-0.21%
2019/03/07	1	32.10	1	32.20	32.10	0	1,949	0.00%
2019/03/06	1	32.80	0	0.00	32.70	1	1,963	0.05%
2019/03/05	0	0.00	0.1	33.00	33.00	-0.1	1,977	-0.01%
2019/03/04	0	0.00	1	33.20	33.00	-1	1,990	-0.05%
2019/02/27	0	0.00	2	32.30	32.40	-2	2,056	-0.10%
2019/02/26	0	32.40	1	32.60	32.55	-1	2,100	-0.05%
2019/02/25	3	32.72	5	32.75	32.70	-2	2,095	-0.10%
2019/02/22	0	0.00	1	32.40	32.40	-1	2,085	-0.05%
2019/02/21	2	32.50	0	0.00	32.35	2	2,084	0.10%
2019/02/20	0	0.00	1	32.55	32.35	-1	2,091	-0.05%
2019/02/19	2	32.65	0	0.00	32.25	2	2,107	0.09%
2019/02/18	0.1	31.60	0	0.00	31.65	0.1	2,156	0.00%
2019/02/15	2	31.25	5	31.30	31.10	-3	2,327	-0.13%
2019/02/14	1	31.50	0	0.00	31.45	1	2,362	0.04%
2019/02/13	2	31.65	0	0.00	31.65	2	2,380	0.08%
2019/02/12	9	31.37	1	31.75	31.75	8	2,403	0.33%
2019/02/11	2	31.80	1	31.90	31.70	1	2,402	0.04%
2019/01/30	3	32.37	8	32.45	32.30	-5	2,353	-0.21%
2019/01/29	4	32.13	1	32.20	32.10	3	2,364	0.13%
2019/01/28	1	31.80	5	31.95	32.10	-4	2,396	-0.17%
2019/01/25	2	31.53	0	0.00	31.60	2	2,453	0.08%
2019/01/24	20	32.17	34	32.04	31.75	-14	2,469	-0.57%
2019/01/23	0	0.00	2	30.75	30.60	-2	2,408	-0.08%
2019/01/22	2	30.40	2	30.50	30.45	0	2,456	0.00%
2019/01/21	13	30.28	2	30.45	30.35	11	2,512	0.44%
2019/01/18	2	30.55	2	30.73	30.55	0	2,564	0.00%
2019/01/17	2	30.48	0	0.00	30.45	2	2,632	0.08%
2019/01/16	2	30.48	0	0.00	30.45	2	2,711	0.07%
2019/01/15	1	30.80	0	0.00	30.80	1	2,732	0.04%
2019/01/14	1	30.90	0	0.00	30.65	1	2,778	0.04%
2019/01/11	1	31.20	0	0.00	31.15	1	2,835	0.04%
2019/01/10	7	31.21	0	0.00	31.30	7	2,894	0.24%
2019/01/08	1	31.30	3	31.57	31.65	-2	2,978	-0.07%
2019/01/04	2	29.95	19	30.01	30.10	-17	3,074	-0.55%
2019/01/03	1	30.80	1	30.80	30.60	0	3,196	0.00%
2019/01/02	2	31.10	2	31.15	31.10	0	3,279	0.00%
2018/12/28	6	31.28	0	0.00	31.10	6	3,350	0.18%
2018/12/27	18	31.10	0	0.00	31.10	18	3,482	0.52%
2018/12/26	1	31.00	0	0.00	31.00	1	3,621	0.03%
2018/12/24	0	0.00	2	31.80	31.70	-2	4,019	-0.05%
2018/12/22	28	32.03	29	31.97	32.00	-1	4,175	-0.02%
2018/12/21	1	30.10	24	30.28	30.55	-23	4,397	-0.52%
2018/12/20	3	30.30	18	30.45	30.20	-15	4,750	-0.32%
2018/12/19	11	30.30	9	30.28	30.40	2	5,218	0.04%
2018/12/18	2	31.38	0	0.00	31.20	2	5,994	0.03%
2018/12/17	1	31.50	0	0.00	31.55	1	6,366	0.02%
2018/12/14	5	31.42	2	31.48	31.45	3	6,551	0.05%
2018/12/13	1	31.65	0	0.00	31.65	1	6,666	0.02%
2018/12/12	1	31.70	2	31.55	31.60	-1	6,823	-0.01%
2018/12/11	20	31.55	1	31.55	31.55	19	7,000	0.27%
2018/12/10	2	31.75	1	32.05	31.65	1	7,033	0.01%
2018/12/07	7	31.84	6	32.00	31.85	1	7,157	0.01%
2018/12/06	2	31.95	4	31.79	31.80	-2	7,305	-0.03%
2018/12/05	3	32.63	1	32.75	32.55	2	7,288	0.03%
2018/12/04	8	33.41	5	33.53	33.20	3	7,306	0.04%
2018/12/03	2	33.13	22	33.03	33.35	-20	7,334	-0.27%
2018/11/30	6	31.68	6	32.14	32.55	0	7,303	0.00%
2018/11/29	21	32.15	22	32.49	32.00	-1	7,271	-0.01%
2018/11/28	23	32.11	0	0.00	32.15	23	7,251	0.32%
2018/11/27	3	32.05	22	32.13	32.15	-19	7,246	-0.26%
2018/11/26	23	31.64	21	31.99	32.60	2	7,229	0.03%
2018/11/23	30	32.46	25	32.66	32.30	5	7,153	0.07%
2018/11/22	9	33.57	1	33.85	33.10	8	7,104	0.11%
2018/11/21	3	33.52	12	33.75	33.55	-9	7,106	-0.13%
2018/11/20	29	33.80	0	0.00	33.75	29	7,098	0.41%
2018/11/19	12	34.17	1	34.35	34.05	11	7,142	0.15%
2018/11/16	9	34.46	17	34.75	34.30	-8	7,224	-0.11%
2018/11/15	14	34.21	3	34.67	35.00	11	7,199	0.15%
2018/11/14	12	34.05	11	34.84	34.70	1	7,090	0.01%
2018/11/13	4	31.68	3	32.15	32.50	1	6,940	0.01%
2018/11/12	6	32.22	0	0.00	32.15	6	6,896	0.09%
2018/11/09	8	32.94	9	33.02	32.85	-1	6,888	-0.01%
2018/11/08	2	33.85	0	0.00	33.70	2	6,882	0.03%
2018/11/07	8	33.45	3	33.45	33.60	5	6,873	0.07%
2018/11/06	3	33.98	0	0.00	33.20	3	6,893	0.04%
2018/11/05	29	33.75	5	33.80	33.50	24	6,873	0.35%
2018/11/02	19	34.37	21	34.56	33.60	-2	6,841	-0.03%
2018/11/01	14	33.32	0	0.00	33.20	14	6,788	0.21%
2018/10/31	18	33.11	0	0.00	33.10	18	6,772	0.27%
2018/10/30	1	32.30	10	32.50	32.95	-9	6,745	-0.13%
2018/10/29	10	31.53	4	31.69	32.10	6	6,710	0.09%
2018/10/26	1	32.60	26	31.70	31.20	-25	6,671	-0.37%
2018/10/25	1	32.10	5	32.00	32.00	-4	6,643	-0.06%
2018/10/24	8	34.03	4	34.85	33.90	4	6,592	0.06%
2018/10/23	3	35.07	0	0.00	35.00	3	6,544	0.05%
2018/10/22	10	36.01	0	0.00	35.75	10	6,548	0.15%
2018/10/18	1	35.80	0	0.00	36.10	1	6,551	0.02%
2018/10/17	48	36.33	14	36.66	35.95	34	6,503	0.52%
2018/10/16	14	36.60	0	0.00	36.20	14	6,460	0.22%
2018/10/15	2	37.43	0	0.00	37.45	2	6,432	0.03%
2018/10/12	18	37.10	7	36.91	37.20	11	6,407	0.17%
2018/10/11	1	36.55	4	36.13	35.45	-3	6,363	-0.05%
2018/10/09	6	39.90	6	39.94	39.15	0	6,285	0.00%
2018/10/08	0	0.00	2	39.83	39.70	-2	6,244	-0.03%
2018/10/05	13	40.04	5	40.33	39.90	8	6,184	0.13%
2018/10/04	4	41.61	1	41.40	41.50	3	6,058	0.05%
2018/10/03	16	42.57	15	41.79	40.80	1	5,932	0.02%
2018/10/02	4	45.23	7	44.10	43.70	-3	5,675	-0.05%
2018/10/01	10	44.35	14	44.83	44.85	-4	5,602	-0.07%
2018/09/28	26	46.15	14	46.48	45.10	12	5,451	0.22%
2018/09/27	17	46.45	17	46.73	46.60	0	5,147	0.00%
2018/09/26	57	46.45	35	46.12	46.90	22	4,805	0.46%
2018/09/25	22	45.05	39.1	45.33	46.40	-17.1	4,335	-0.39%
2018/09/21	153	41.93	24	41.89	42.30	129	3,498	3.69%	大買/鉅額交易
2018/09/20	6	39.37	19	39.42	39.80	-13	3,132	-0.42%
2018/09/19	5	38.94	4	39.09	38.65	1	2,957	0.03%
2018/09/18	5	38.21	8	38.53	38.50	-3	2,880	-0.10%
2018/09/17	10	38.46	11	37.87	38.00	-1	2,791	-0.04%
2018/09/14	1	35.95	0	0.00	36.40	1	2,698	0.04%
2018/09/13	11	36.72	4	36.63	36.75	7	2,680	0.26%
2018/09/12	2	35.28	3	36.35	36.10	-1	2,597	-0.04%
2018/09/11	2	34.50	0	0.00	34.00	2	2,540	0.08%
2018/09/10	3	34.37	3	34.75	33.95	0	2,706	0.00%
2018/09/07	5	35.62	6	35.18	34.85	-1	2,729	-0.04%
2018/09/05	0	0.00	1	35.30	35.20	-1	3,147	-0.03%
2018/09/04	1	34.85	0	0.00	34.85	1	3,190	0.03%
2018/09/03	1	34.85	6	35.05	34.80	-5	3,222	-0.16%
2018/08/31	2	35.70	0	0.00	35.70	2	3,245	0.06%
2018/08/30	0	0.00	1	36.15	35.80	-1	3,273	-0.03%
2018/08/28	2	35.85	0	0.00	35.80	2	3,362	0.06%
2018/08/27	1	36.20	0	0.00	36.40	1	3,462	0.03%
2018/08/24	7	36.31	0	0.00	36.15	7	3,567	0.20%
2018/08/23	0	0.00	5	36.50	37.40	-5	3,634	-0.14%
2018/08/22	1	34.35	4	34.55	34.30	-3	3,572	-0.08%
2018/08/21	7	34.36	3	34.58	34.75	4	3,600	0.11%
2018/08/20	5	34.49	5	34.20	33.90	0	3,643	0.00%
2018/08/17	3	35.18	1	35.70	35.00	2	3,649	0.05%
2018/08/16	3	35.02	7	35.34	35.20	-4	3,678	-0.11%
2018/08/15	14	36.19	4	36.00	35.85	10	3,712	0.27%
2018/08/14	2	36.78	0	0.00	36.95	2	3,765	0.05%
2018/08/13	8	37.18	7	37.31	36.75	1	3,833	0.03%
2018/08/10	1	38.45	0	0.00	38.20	1	3,843	0.03%
2018/08/09	0	0.00	2	38.35	38.45	-2	3,880	-0.05%
2018/08/08	1	38.25	1	38.65	38.20	0	3,936	0.00%
2018/08/07	2	38.15	1	38.75	38.10	1	4,197	0.02%
2018/08/06	1	37.55	2	37.98	38.15	-1	4,249	-0.02%
2018/08/03	2	37.65	5	38.05	38.00	-3	4,383	-0.07%
2018/08/02	6	37.56	0	0.00	37.55	6	4,536	0.13%
2018/08/01	6	37.49	3	38.23	38.40	3	4,782	0.06%
2018/07/31	6	38.25	3	38.42	38.20	3	4,835	0.06%
2018/07/30	1	38.30	2	38.50	38.25	-1	4,957	-0.02%
2018/07/27	5	37.96	3	38.07	38.20	2	5,125	0.04%
2018/07/26	5	38.54	7	37.89	38.50	-2	5,470	-0.04%
2018/07/25	2	36.38	5	36.34	36.85	-3	5,771	-0.05%
2018/07/24	3	35.42	12	35.60	35.70	-9	6,003	-0.15%
2018/07/23	10	35.18	3	35.32	34.90	7	6,309	0.11%
2018/07/20	5	35.40	3	35.70	35.05	2	6,820	0.03%
2018/07/19	3	36.18	1	36.25	36.05	2	7,048	0.03%
2018/07/18	5	36.81	2	37.10	36.55	3	7,800	0.04%
2018/07/17	22.5	39.11	13	39.63	39.10	9.5	8,181	0.12%
2018/07/16	5	38.83	6	38.73	38.70	-1	8,410	-0.01%
2018/07/11	1	38.40	2	38.80	38.65	-1	9,318	-0.01%
2018/07/10	8	38.43	6	38.73	38.50	2	9,545	0.02%
2018/07/09	9	38.54	12	38.96	39.25	-3	9,777	-0.03%
2018/07/06	4	37.91	7	38.21	38.85	-3	10,006	-0.03%
2018/07/05	0	0.00	1	38.80	37.65	-1	10,533	-0.01%
2018/07/04	4	38.69	0	0.00	38.55	4	11,356	0.04%
2018/07/02	1	39.15	0	0.00	39.15	1	12,173	0.01%
2018/06/29	1	38.90	2	38.95	38.90	-1	12,681	-0.01%
2018/06/28	8	38.39	1	38.75	38.30	7	13,707	0.05%
2018/06/27	2	38.75	2	38.95	38.45	0	14,509	0.00%
2018/06/26	7	37.81	22	37.80	37.90	-15	14,969	-0.10%
2018/06/25	7	39.32	5	39.65	38.60	2	14,985	0.01%
2018/06/22	6	40.43	1	40.40	40.35	5	14,959	0.03%
2018/06/21	4	40.83	6	40.87	40.70	-2	14,952	-0.01%
2018/06/20	12	41.10	5	40.98	41.05	7	14,944	0.05%
2018/06/19	6	42.88	25	42.61	41.90	-19	14,860	-0.13%
2018/06/15	3	41.67	2	41.65	41.35	1	14,688	0.01%
2018/06/14	5	42.75	7	43.31	41.80	-2	14,634	-0.01%
2018/06/13	52	41.57	60.1	42.86	43.00	-8.1	14,427	-0.06%
2018/06/12	9	40.70	2	40.70	40.55	7	14,155	0.05%
2018/06/11	1	41.10	7	41.40	41.50	-6	14,102	-0.04%
2018/06/08	6	40.79	3	40.80	40.60	3	14,092	0.02%
2018/06/07	11	41.51	0	0.00	41.40	11	14,066	0.08%
2018/06/06	6	41.91	7	42.02	41.70	-1	14,083	-0.01%
2018/06/05	1	41.50	15	41.77	41.50	-14	14,052	-0.10%
2018/06/04	6.1	41.85	4	42.03	41.65	2.1	13,996	0.02%
2018/06/01	8	40.34	16	41.18	41.45	-8	13,910	-0.06%
2018/05/31	10	40.57	0	0.00	40.00	10	13,811	0.07%
2018/05/30	8	40.91	1	41.10	40.80	7	13,763	0.05%
2018/05/29	2	41.73	2	42.30	41.80	0	13,790	0.00%
2018/05/28	2	40.63	1	41.25	41.50	1	13,860	0.01%
2018/05/25	7	41.34	1	41.35	41.30	6	13,857	0.04%
2018/05/24	7	41.84	1	41.85	41.80	6	13,877	0.04%
2018/05/23	8	42.01	6	42.45	41.65	2	14,037	0.01%
2018/05/22	6	42.71	7	42.86	42.60	-1	14,005	-0.01%
2018/05/21	7	42.49	6	42.57	42.35	1	13,977	0.01%
2018/05/18	7	41.29	3.2	41.77	41.95	3.8	13,920	0.03%
2018/05/17	10	41.22	1	42.20	41.00	9	13,925	0.06%
2018/05/16	7	41.86	18	41.78	41.55	-11	13,931	-0.08%
2018/05/15	28	42.18	8	42.19	41.90	20	14,067	0.14%
2018/05/14	12	39.23	4	39.74	39.85	8	13,964	0.06%
2018/05/11	26	39.88	14	40.00	39.20	12	14,013	0.09%
2018/05/10	33	39.50	23	39.57	39.05	10	14,003	0.07%
2018/05/09	21	39.91	20	40.54	40.50	1	13,898	0.01%
2018/05/08	6	39.41	6	39.74	39.35	0	13,790	0.00%
2018/05/07	8	39.68	7	39.93	39.50	1	13,729	0.01%
2018/05/04	14	39.52	16	39.61	39.50	-2	13,639	-0.01%
2018/05/03	18	38.39	53	38.23	38.85	-35	13,515	-0.26%
2018/05/02	14	40.79	19	40.66	40.35	-5	13,210	-0.04%
2018/04/30	4	44.63	12	45.48	44.80	-8	12,872	-0.06%
2018/04/27	9	42.81	15	42.66	43.95	-6	12,666	-0.05%
2018/04/26	84	46.05	23	44.33	42.60	61	12,442	0.49%
2018/04/25	19	47.50	28	47.63	47.30	-9	11,987	-0.08%
2018/04/24	46	50.26	84.3	49.10	48.55	-38.3	11,725	-0.33%
2018/04/23	43	46.84	51	47.88	50.00	-8	10,956	-0.07%
2018/04/20	5	46.27	35	46.01	45.75	-30	10,518	-0.29%
2018/04/19	1	45.65	6	46.22	45.75	-5	10,238	-0.05%
2018/04/18	10	45.90	16	45.43	45.05	-6	9,880	-0.06%
2018/04/17	5	45.02	24	45.17	44.20	-19	9,674	-0.20%
2018/04/16	35	43.25	12	43.29	43.30	23	9,341	0.25%
2018/04/13	14	43.84	10	43.79	42.70	4	9,143	0.04%
2018/04/12	3	44.93	8	45.34	45.00	-5	8,970	-0.06%
2018/04/11	18	45.23	14	45.16	45.75	4	8,742	0.05%
2018/04/10	37	45.56	34	45.07	45.80	3	8,194	0.04%
2018/04/09	29	42.34	24	43.44	44.30	5	7,423	0.07%
2018/04/03	39	39.96	29	40.00	40.30	10	7,016	0.14%
2018/04/02	34	39.76	18	39.91	39.00	16	6,619	0.24%
2018/03/31	93	38.79	35	38.93	39.70	58	6,123	0.95%
2018/03/30	63	36.05	49	36.63	37.00	14	5,122	0.27%
2018/03/29	8	32.88	20	32.32	33.65	-12	4,311	-0.28%
2018/03/28	4	31.23	5	31.18	31.35	-1	3,816	-0.03%
2018/03/27	10	30.50	13	30.61	30.70	-3	3,733	-0.08%
2018/03/26	5	29.45	5	29.75	29.80	0	3,683	0.00%
2018/03/22	2	30.15	3	30.40	30.15	-1	3,617	-0.03%
2018/03/16	2	29.85	0	0.00	30.15	2	3,608	0.06%
2018/03/14	2	29.85	0	0.00	29.85	2	3,596	0.06%
2018/03/13	0	29.70	0	0.00	29.70	0	3,580	0.00%
2018/03/12	16	29.56	25	29.33	29.50	-9	3,579	-0.25%
2018/03/09	1	30.00	56	30.04	30.00	-55	3,547	-1.55%
2018/03/08	3	29.95	30	30.00	30.00	-27	3,559	-0.76%
2018/03/07	2	29.95	0	0.00	29.85	2	3,561	0.06%
2018/03/06	1	30.15	0	0.00	30.10	1	3,560	0.03%
2018/03/05	2	30.45	15	30.43	30.10	-13	3,595	-0.36%
2018/03/02	5	31.07	1	31.45	31.15	4	3,556	0.11%
2018/03/01	1	32.05	0	0.00	31.70	1	3,528	0.03%
2018/02/27	4	31.23	1	31.65	31.20	3	3,427	0.09%
2018/02/26	0	0.00	7	31.83	31.65	-7	3,387	-0.21%
2018/02/23	51	31.70	22	31.80	31.45	29	3,335	0.87%
2018/02/22	2.2	30.60	2	30.65	30.65	0.2	3,147	0.00%
2018/02/21	5	30.56	3	30.45	30.60	2	3,131	0.06%
2018/02/12	0	0.00	31	30.00	29.70	-31	3,099	-1.00%
2018/02/09	8	29.33	40	29.73	29.80	-32	3,090	-1.04%
2018/02/08	0	0.00	2	30.05	29.90	-2	3,086	-0.06%
2018/02/07	15	30.74	4	30.40	30.40	11	3,048	0.36%
2018/02/06	22	29.76	35	29.84	29.65	-13	2,875	-0.45%
2018/02/05	4	30.40	5	30.78	30.85	-1	2,706	-0.04%
2018/02/01	0	0.00	0.1	30.50	30.45	-0.1	2,709	0.00%
2018/01/31	2	30.80	2	29.80	31.00	0	2,708	0.00%
2018/01/29	1	30.40	1	30.45	30.40	0	2,545	0.00%
2018/01/25	10	30.00	0	0.00	29.90	10	2,572	0.39%
2018/01/24	0	0.00	1	29.85	29.65	-1	2,502	-0.04%
2018/01/22	0	0.00	7	29.39	29.55	-7	2,418	-0.29%
2018/01/19	0	0.00	2	28.85	29.00	-2	2,351	-0.09%
2018/01/17	30	28.30	0	0.00	28.40	30	2,387	1.26%
2018/01/16	22	28.16	0	0.00	28.50	22	2,388	0.92%
2018/01/15	1	28.40	15	28.40	28.40	-14	2,398	-0.58%
2018/01/12	0	0.00	11	29.10	29.10	-11	2,402	-0.46%
2018/01/11	10	29.00	0	0.00	28.90	10	2,414	0.41%
2018/01/10	1	28.90	1	29.00	28.90	0	2,392	0.00%
2018/01/09	1	29.10	10	29.25	29.35	-9	2,372	-0.38%
2018/01/08	0	0.00	4	29.33	29.65	-4	2,358	-0.17%
2018/01/05	0	0.00	9	29.10	29.05	-9	2,311	-0.39%
2018/01/04	2	28.95	1	28.80	28.70	1	2,287	0.04%
2018/01/03	3	29.15	2	29.10	28.95	1	2,282	0.04%
2018/01/02	0	0.00	2	28.43	28.70	-2	2,234	-0.09%