新光鋼 (2031)-臺銀-高雄券商分點個股進出

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
57.1
漲跌
▼1.6
漲幅
-2.73%
成交量
2,100張
產業
上市鋼鐵類股
551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-高雄券商分點個股進出

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-高雄券商分點個股進出
臺銀-高雄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
2024/04/25	2	57.20	0	0.00	57.10	2	2,960	0.07%
2024/04/22	2	59.50	1	60.00	58.70	1	2,976	0.03%
2024/04/18	2	60.20	0	0.00	60.20	2	2,951	0.07%
2024/04/16	2	59.50	0	0.00	58.40	2	2,947	0.07%
2024/04/11	3	60.90	0	0.00	61.00	3	2,953	0.10%
2024/04/10	5	61.80	0	0.00	61.70	5	2,937	0.17%
2024/04/09	0	0.00	11	63.76	64.40	-11	2,904	-0.38%
2024/04/08	2	61.50	4	63.10	61.80	-2	2,827	-0.07%
2024/04/03	0	0.00	3	63.07	61.60	-3	2,821	-0.11%
2024/04/02	2	61.10	0	0.00	61.10	2	2,828	0.07%
2024/04/01	0	0.00	0	61.50	61.20	0	2,879	0.00%
2024/03/29	6	61.37	5	61.30	61.50	1	2,917	0.03%
2024/03/28	2	62.20	0	0.00	62.10	2	3,061	0.07%
2024/03/27	2	62.70	0	0.00	62.90	2	3,124	0.06%
2024/03/26	0	0.00	0.2	63.73	62.60	-0.2	3,272	0.00%
2024/03/22	0	0.00	4	63.90	63.90	-4	3,691	-0.11%
2024/03/21	0	0.00	4	64.03	63.10	-4	4,125	-0.10%
2024/03/20	9.2	62.30	0	0.00	61.90	9.2	4,344	0.21%
2024/03/19	0	0.00	2	64.90	64.60	-2	4,273	-0.05%
2024/03/18	2.2	63.22	7	64.31	63.00	-4.8	4,223	-0.11%
2024/03/15	2	61.60	4	62.65	62.30	-2	4,150	-0.05%
2024/03/14	0	0.00	0	60.90	60.10	0	4,101	0.00%
2024/03/13	2	60.00	0	0.00	60.10	2	4,100	0.05%
2024/03/11	0	60.20	0	0.00	60.10	0	4,060	0.00%
2024/03/08	4.2	61.81	0	0.00	61.20	4.2	4,041	0.10%
2024/03/07	0.2	64.20	0	0.00	64.50	0.2	4,007	0.00%
2024/03/04	1	65.90	1	68.20	66.20	0	3,929	0.00%
2024/02/29	0	0.00	12	66.15	66.80	-12	3,755	-0.32%
2024/02/27	7	63.89	0	0.00	64.80	7	3,652	0.19%
2024/02/26	4.2	65.60	4	64.25	65.60	0.2	3,587	0.00%
2024/02/23	0	0.00	31	62.83	62.80	-31	3,454	-0.90%
2024/02/22	11	60.27	1	60.20	60.50	10	3,367	0.30%
2024/02/21	7	59.37	3	60.60	59.30	4	3,339	0.12%
2024/02/20	3	61.00	0	0.00	61.00	3	3,290	0.09%
2024/02/19	9	61.40	9	61.62	61.80	0	3,280	0.00%
2024/02/16	0	0.00	7	59.36	59.80	-7	3,237	-0.22%
2024/02/15	0	0.00	4	58.80	58.60	-4	3,198	-0.13%
2024/02/05	8	57.31	4	56.95	57.50	4	3,175	0.13%
2024/02/02	0	0.00	2	56.90	56.70	-2	3,154	-0.06%
2024/01/29	0	0.00	1	56.40	56.30	-1	3,128	-0.03%
2024/01/26	2	55.40	0	0.00	55.50	2	3,114	0.07%
2024/01/25	2	56.10	2	55.80	55.90	0	3,107	0.00%
2024/01/24	3	55.87	0	0.00	55.40	3	3,099	0.10%
2024/01/23	2	55.45	2	55.40	55.20	0	3,085	0.00%
2024/01/22	1	53.10	0	0.00	53.90	1	3,065	0.03%
2024/01/18	2	53.00	0	0.00	53.40	2	3,046	0.07%
2024/01/17	0	53.47	0	0.00	53.40	0	3,042	0.00%
2024/01/16	3	54.30	10	54.40	54.80	-7	3,003	-0.23%
2024/01/12	0	54.40	0	0.00	54.70	0	2,989	0.00%
2024/01/10	31	54.30	0	0.00	54.40	31	3,017	1.03%
2024/01/09	30	55.58	0	0.00	55.40	30	3,004	1.00%
2024/01/08	30	56.80	0	0.00	56.60	30	2,987	1.00%
2024/01/05	0	0.00	22	58.00	57.50	-22	2,971	-0.74%
2024/01/03	0	56.65	0	0.00	56.40	0	2,933	0.00%
2024/01/02	0	57.60	0	0.00	57.30	0	2,907	0.00%
2023/12/29	7	57.79	0	0.00	57.70	7	2,891	0.24%
2023/12/28	25	58.47	1	58.20	58.20	24	2,881	0.83%
2023/12/26	2	60.60	0.2	60.60	60.30	1.9	2,746	0.07%
2023/12/25	14	61.97	9	61.69	60.50	5	2,710	0.18%
2023/12/22	5	60.84	2	61.25	60.60	3	2,552	0.12%
2023/12/21	2	60.75	3	60.47	61.70	-1	2,485	-0.04%
2023/12/20	23	59.41	27	59.83	60.10	-4	2,332	-0.17%
2023/12/19	21	58.94	25	58.82	60.10	-4	2,165	-0.18%
2023/12/18	12	57.21	12	57.58	58.00	0	1,870	0.00%
2023/12/15	5	55.76	3.1	53.65	56.40	1.9	1,433	0.14%
2023/12/14	0	0.00	2	52.00	51.30	-2	1,169	-0.17%
2023/12/11	10	51.20	0	0.00	51.50	10	1,211	0.83%
2023/12/08	60	51.05	0	0.00	51.00	60	1,210	4.96%
2023/12/07	30	52.20	0.1	52.10	51.70	29.9	1,191	2.51%
2023/12/06	0	0.00	0.2	51.50	51.70	-0.2	1,169	-0.02%
2023/12/05	3	51.50	0	0.00	51.50	3	1,153	0.26%
2023/12/04	31	51.69	11.4	51.04	51.80	19.6	1,156	1.70%
2023/12/01	0	0.00	3.2	50.30	50.20	-3.2	1,117	-0.29%
2023/11/30	0	0.00	0.3	50.00	49.90	-0.3	1,112	-0.03%
2023/11/23	3	48.80	0	0.00	48.90	3	1,122	0.27%
2023/11/22	6	49.28	4	49.34	49.10	2	1,126	0.18%
2023/11/21	4	49.04	19.1	49.44	49.35	-15.1	1,117	-1.35%
2023/11/20	0	0.00	0.2	48.70	48.60	-0.2	1,099	-0.02%
2023/11/17	3	48.05	0	0.00	48.20	3	1,093	0.27%
2023/11/16	1	48.30	0	48.40	48.30	1	1,119	0.09%
2023/11/15	0	0.00	5	47.90	47.90	-5	1,111	-0.45%
2023/11/06	0	0.00	0	47.25	47.35	0	1,209	0.00%
2023/10/31	0	46.45	0	0.00	46.60	0	1,481	0.00%
2023/10/25	1	47.00	0	0.00	47.00	1	1,776	0.06%
2023/10/20	0	46.80	0	0.00	46.85	0	1,854	0.00%
2023/10/18	0	0.00	0.1	47.40	48.20	-0.1	1,870	0.00%
2023/10/16	0	0.00	1	47.90	47.90	-1	1,879	-0.05%
2023/10/13	0	0.00	1	47.35	47.40	-1	1,890	-0.05%
2023/10/11	1	45.95	0	0.00	46.10	1	1,913	0.05%
2023/10/04	1.1	45.62	0	0.00	45.75	1.1	1,930	0.06%
2023/10/03	1	46.25	0	0.00	46.40	1	1,925	0.05%
2023/10/02	1	46.90	0	0.00	46.70	1	1,949	0.05%
2023/09/28	1	46.75	1	46.75	46.75	0	1,964	0.00%
2023/09/27	0	47.60	0	0.00	47.45	0	1,973	0.00%
2023/09/25	3	48.77	0	0.00	48.80	3	1,981	0.15%
2023/09/22	2	49.10	0	0.00	49.30	2	1,989	0.10%
2023/09/20	0	0.00	3	50.50	50.00	-3	2,000	-0.15%
2023/09/19	10	49.80	2	49.85	49.85	8	1,986	0.40%
2023/09/18	3	50.10	6	50.10	49.95	-3	2,002	-0.15%
2023/09/15	2	49.35	3	49.33	49.50	-1	1,982	-0.05%
2023/09/14	0	0.00	1	48.60	48.65	-1	1,988	-0.05%
2023/09/13	0.2	47.85	0	0.00	47.70	0.2	1,995	0.01%
2023/09/08	1	47.40	0	0.00	47.75	1	2,067	0.05%
2023/09/07	9	48.92	65	48.03	47.85	-56	2,138	-2.62%
2023/09/06	4	49.28	0	49.70	49.35	4	2,150	0.18%
2023/09/04	0	0.00	2	48.41	49.35	-2	2,181	-0.09%
2023/08/31	0	0.00	1	46.95	46.85	-1	2,176	-0.05%
2023/08/24	61	45.35	0	0.00	45.30	61	2,316	2.63%
2023/08/22	1	45.65	0	0.00	45.30	1	2,338	0.04%
2023/08/21	2	46.15	0	0.00	46.15	2	2,365	0.08%
2023/08/18	1	46.80	0	0.00	46.80	1	2,396	0.04%
2023/08/17	1	46.10	2	47.53	47.00	-1	2,523	-0.04%
2023/08/16	18	47.16	0	0.00	47.05	18	2,653	0.68%
2023/08/14	2	48.20	0	0.00	47.85	2	2,807	0.07%
2023/08/11	0	49.70	0	0.00	49.55	0	2,793	0.00%
2023/08/10	0	0.00	1	50.80	50.60	-1	2,767	-0.04%
2023/08/09	2	51.00	2	51.40	51.00	0	2,751	0.00%
2023/08/08	0	51.70	0	0.00	51.90	0	2,717	0.00%
2023/08/04	1	52.00	0	52.40	52.00	1	2,689	0.04%
2023/08/02	2	50.60	3	51.63	50.60	-1	2,621	-0.04%
2023/08/01	0.5	50.00	16	49.64	50.00	-15.5	2,511	-0.62%
2023/07/28	0	0.00	22	47.92	47.85	-22	2,428	-0.91%
2023/07/27	1	47.45	0	0.00	47.40	1	2,412	0.04%
2023/07/26	0	0.00	1	46.90	46.80	-1	2,434	-0.04%
2023/07/25	5	46.15	0	0.00	46.00	5	2,462	0.20%
2023/07/24	1	46.25	1	46.40	45.90	0	2,543	0.00%
2023/07/21	0	45.50	0	0.00	45.75	0	2,584	0.00%
2023/07/20	0	0.00	1	45.90	45.95	-1	2,801	-0.04%
2023/07/18	1	44.45	0	0.00	44.25	1	3,547	0.03%
2023/07/17	1	44.90	1	44.40	44.85	0	3,713	0.00%
2023/07/14	1	43.16	0	0.00	43.10	1	3,698	0.03%
2023/07/13	0	0.00	1	42.95	42.75	-1	3,727	-0.03%
2023/07/12	1	43.30	0	0.00	43.15	1	3,768	0.03%
2023/07/11	1	43.26	0	0.00	43.25	1	3,773	0.03%
2023/07/07	0	44.25	0	0.00	43.95	0	3,764	0.00%
2023/07/06	5	44.80	0	0.00	45.00	5	3,756	0.13%
2023/07/05	0	46.60	0	0.00	46.50	0	3,749	0.00%
2023/06/30	0	0.00	3	46.25	46.30	-3	3,769	-0.08%
2023/06/29	1	46.55	1	47.50	46.60	0	3,772	0.00%
2023/06/28	1	46.20	0	0.00	46.20	1	3,778	0.03%
2023/06/26	0	46.60	0	0.00	46.55	0	3,809	0.00%
2023/06/20	2	46.90	0	47.30	47.30	2	3,886	0.05%
2023/06/16	3	47.00	1	47.45	47.55	2	3,975	0.05%
2023/06/15	0	0.00	1	46.70	47.10	-1	3,978	-0.03%
2023/06/14	0	46.55	0	0.00	46.65	0	4,045	0.00%
2023/06/13	12.3	46.49	0	0.00	46.70	12.3	4,041	0.30%
2023/06/12	28	47.41	0	0.00	47.70	28	4,001	0.70%
2023/06/09	1	48.10	0	0.00	48.20	1	4,013	0.02%
2023/06/08	0	0.00	3	49.25	48.80	-3	3,977	-0.08%
2023/06/07	0	0.00	1	49.10	49.05	-1	3,985	-0.03%
2023/06/05	2	48.20	4	48.66	48.20	-2	3,966	-0.05%
2023/06/02	3	47.47	0	0.00	47.70	3	3,930	0.08%
2023/05/30	22	48.04	0	0.00	47.60	22	3,932	0.56%
2023/05/29	0	0.00	4	48.80	48.80	-4	3,909	-0.10%
2023/05/25	0	0.00	0.2	50.00	50.10	-0.2	3,906	0.00%
2023/05/24	0	0.00	3	49.25	49.70	-3	3,873	-0.08%
2023/05/23	0	0.00	4	49.05	49.50	-4	3,834	-0.10%
2023/05/22	3	46.45	1	47.20	47.20	2	3,703	0.05%
2023/05/19	0	0.00	4.3	49.25	49.75	-4.3	3,560	-0.12%
2023/05/18	0	0.00	1	46.70	46.60	-1	3,388	-0.03%
2023/05/17	0	0.00	1	46.15	46.10	-1	3,375	-0.03%
2023/05/12	0	0.00	1	46.00	45.10	-1	3,431	-0.03%
2023/05/11	0	0.00	1	46.00	45.90	-1	3,428	-0.03%
2023/05/10	0	0.00	1	46.20	47.05	-1	3,417	-0.03%
2023/05/09	1	45.15	0	0.00	44.75	1	3,377	0.03%
2023/05/05	1	47.15	1	47.20	47.05	0	3,362	0.00%
2023/05/04	0	0.00	2	46.85	46.70	-2	3,347	-0.06%
2023/05/03	2	47.00	0	0.00	47.20	2	3,391	0.06%
2023/05/02	1	46.95	0	0.00	47.45	1	3,457	0.03%
2023/04/28	5	48.80	0	0.00	48.85	5	3,432	0.15%
2023/04/27	6	48.15	7	49.07	49.65	-1	3,416	-0.03%
2023/04/26	2	47.50	0	0.00	47.95	2	3,343	0.06%
2023/04/25	3	49.68	6	50.48	48.20	-3	3,305	-0.09%
2023/04/24	13	52.60	15	50.57	49.80	-2	3,135	-0.06%
2023/04/21	19	51.62	18.1	51.82	53.60	0.9	2,823	0.03%
2023/04/20	0	0.00	13	49.72	48.80	-13	2,378	-0.55%
2023/04/18	4	47.50	0.1	47.35	47.20	3.9	2,214	0.18%
2023/04/17	5.1	46.98	3	46.43	47.00	2.1	2,185	0.10%
2023/04/14	0	0.00	1	45.00	44.70	-1	2,142	-0.05%
2023/04/13	1	45.60	1	45.70	45.40	0	2,143	0.00%
2023/04/12	0.1	45.50	0	0.00	45.60	0.1	2,162	0.01%
2023/04/11	1	45.10	4	44.95	44.95	-3	2,188	-0.14%
2023/04/10	1	45.80	0	0.00	45.75	1	2,190	0.05%
2023/04/07	0	0.00	5	46.55	46.55	-5	2,195	-0.23%
2023/03/31	0	0.00	1	47.95	47.95	-1	2,282	-0.04%
2023/03/28	0	0.00	15	46.70	47.00	-15	2,514	-0.60%
2023/03/27	15	47.85	1	47.85	47.50	14	2,528	0.55%
2023/03/23	0	0.00	6	48.45	48.00	-6	2,648	-0.23%
2023/03/21	4	47.48	4	47.53	47.50	0	2,725	0.00%
2023/03/20	5	46.00	0	0.00	46.00	5	2,664	0.19%
2023/03/17	0	0.00	4	45.73	45.70	-4	2,651	-0.15%
2023/03/16	1	43.75	0	0.00	43.60	1	2,569	0.04%
2023/03/15	1	44.70	0	0.00	44.75	1	2,572	0.04%
2023/03/14	0	0.00	1	46.00	45.70	-1	2,564	-0.04%
2023/03/06	5	45.55	0	0.00	45.75	5	2,544	0.20%
2023/03/03	1	45.15	0	0.00	45.15	1	2,549	0.04%
2023/03/02	0	0.00	2	45.10	45.25	-2	2,549	-0.08%
2023/03/01	3.3	43.58	0	0.00	43.30	3.3	2,504	0.13%
2023/02/24	1	44.05	0	0.00	44.70	1	2,470	0.04%
2023/02/23	5	44.45	0	0.00	44.75	5	2,465	0.20%
2023/02/22	1	44.35	0	0.00	44.25	1	2,466	0.04%
2023/02/13	1	44.30	3	44.70	44.55	-2	2,638	-0.08%
2023/02/10	13	45.57	10	45.00	45.00	3	2,609	0.12%
2023/02/09	3	45.98	5	46.60	45.90	-2	2,581	-0.08%
2023/02/03	5	47.12	1	47.55	47.60	4	2,504	0.16%
2023/02/01	1	47.10	0	0.00	47.90	1	2,475	0.04%
2023/01/31	1	48.35	4.3	48.52	48.40	-3.3	2,415	-0.14%
2023/01/30	0	0.00	2	46.65	46.60	-2	2,314	-0.09%
2023/01/17	0	0.00	21	44.75	45.30	-21	2,270	-0.92%
2023/01/16	0	0.00	0.2	44.30	44.15	-0.2	2,237	-0.01%
2023/01/12	0	0.00	1	44.90	44.85	-1	2,243	-0.04%
2023/01/06	2	43.20	0	0.00	42.95	2	2,146	0.09%
2023/01/04	2	43.78	1	44.00	43.50	1	2,150	0.05%
2023/01/03	0	0.00	1	43.40	43.40	-1	2,142	-0.05%
2022/12/30	1	42.30	0	0.00	42.90	1	2,126	0.05%
2022/12/29	1	43.35	0	0.00	42.00	1	2,104	0.05%
2022/12/28	0	0.00	1	43.60	43.50	-1	2,077	-0.05%
2022/12/22	4	44.15	6	43.82	44.25	-2	1,970	-0.10%
2022/12/21	1	41.75	1	42.45	41.55	0	1,821	0.00%
2022/12/16	3	42.27	3	42.05	42.00	0	1,698	0.00%
2022/12/15	1	40.45	1	42.00	42.10	0	1,633	0.00%
2022/12/14	5	41.45	8	40.90	40.50	-3	1,535	-0.20%
2022/12/13	0	0.00	5	41.66	41.70	-5	1,483	-0.34%
2022/12/12	1	38.70	1	39.00	39.05	0	1,359	0.00%
2022/12/08	1	38.10	0	0.00	38.25	1	1,353	0.07%
2022/12/07	0	0.00	1	39.90	37.85	-1	1,363	-0.07%
2022/12/06	0	0.00	7	39.16	38.75	-7	1,348	-0.52%
2022/12/05	0	0.00	2	39.00	39.30	-2	1,372	-0.15%
2022/12/02	3	38.43	0	0.00	38.25	3	1,426	0.21%
2022/12/01	1	38.35	0	0.00	38.50	1	1,522	0.07%
2022/11/29	0	0.00	2	37.50	37.70	-2	1,505	-0.13%
2022/11/28	0	0.00	1	36.80	37.15	-1	1,505	-0.07%
2022/11/25	1	37.40	1	37.70	37.25	0	1,502	0.00%
2022/11/24	1	37.50	1	37.35	37.25	0	1,482	0.00%
2022/11/22	0	0.00	1	38.10	37.35	-1	1,476	-0.07%
2022/11/21	4	37.65	0	0.00	37.80	4	1,476	0.27%
2022/11/15	0	0.00	1	37.80	37.50	-1	1,428	-0.07%
2022/11/11	5	34.49	0	0.00	34.05	5	1,302	0.38%
2022/10/18	1	35.15	0	0.00	35.15	1	1,805	0.06%
2022/10/14	2	34.50	2	34.50	34.50	0	1,817	0.00%
2022/10/12	0.1	34.80	0	0.00	34.70	0.1	1,873	0.00%
2022/10/05	0	0.00	6	34.67	35.05	-6	1,912	-0.31%
2022/10/03	0	0.00	1	33.35	33.30	-1	1,919	-0.05%
2022/09/29	3	34.05	0	0.00	33.95	3	1,925	0.16%
2022/09/28	2.1	34.64	0	0.00	34.05	2.1	1,965	0.11%
2022/09/27	0.1	34.00	0	0.00	34.90	0.1	2,006	0.01%
2022/09/26	0	0.00	1	35.85	34.45	-1	2,027	-0.05%
2022/09/23	3	37.63	4	37.16	36.90	-1	2,042	-0.05%
2022/09/21	2	37.60	0	0.00	37.15	2	2,072	0.10%
2022/09/20	1	37.60	1	38.50	37.60	0	2,091	0.00%
2022/09/19	2	39.25	6	38.94	38.40	-4	2,096	-0.19%
2022/09/16	7	38.90	4	38.73	38.85	3	2,104	0.14%
2022/09/15	0	0.00	1	38.95	39.15	-1	2,134	-0.05%
2022/09/13	0	0.00	3	39.62	39.80	-3	2,205	-0.14%
2022/09/12	5	39.53	9	39.05	39.80	-4	2,259	-0.18%
2022/09/08	14	38.15	10	38.41	38.80	4	2,242	0.18%
2022/09/07	13.1	36.85	5	37.24	36.30	8.1	2,193	0.37%
2022/08/31	0	0.00	1	38.20	38.20	-1	2,193	-0.05%
2022/08/29	0	0.00	1	37.60	37.60	-1	2,222	-0.04%
2022/08/26	2	38.68	0	0.00	38.90	2	2,222	0.09%
2022/08/15	0	0.00	5	38.74	40.00	-5	2,319	-0.22%
2022/08/12	3	37.73	6	37.99	38.20	-3	2,268	-0.13%
2022/08/08	0	0.00	2	35.20	35.45	-2	2,421	-0.08%
2022/08/03	0.1	35.50	0	0.00	35.20	0.1	2,871	0.00%
2022/08/02	3	36.45	0	0.00	36.55	3	2,922	0.10%
2022/08/01	9	37.54	6	37.15	37.85	3	2,926	0.10%
2022/07/25	1	35.50	1	35.45	35.95	0	3,074	0.00%
2022/07/18	0	0.00	0.5	34.90	35.00	-0.5	3,363	-0.01%
2022/07/14	0	0.00	1	34.35	34.45	-1	3,619	-0.03%
2022/07/12	0	33.55	0	0.00	32.90	0	3,854	0.00%
2022/07/11	0.1	34.90	0	0.00	34.95	0.1	4,111	0.00%
2022/07/08	0.3	35.00	0	0.00	35.00	0.3	4,425	0.01%
2022/07/06	0	0.00	1.5	34.60	34.10	-1.5	4,607	-0.03%
2022/07/05	4	38.91	0	0.00	39.30	4	4,714	0.08%
2022/07/04	1	38.25	1	38.35	38.45	0	4,741	0.00%
2022/07/01	1	38.80	0	0.00	37.85	1	4,928	0.02%
2022/06/30	1	39.70	0	0.00	39.65	1	5,169	0.02%
2022/06/24	5	40.50	0	0.00	40.55	5	5,472	0.09%
2022/06/23	0	40.00	0.1	40.60	40.20	-0.1	5,563	0.00%
2022/06/22	1.2	41.09	0	0.00	40.60	1.2	5,704	0.02%
2022/06/21	1	42.10	0	0.00	42.35	1	5,876	0.02%
2022/06/20	1.2	43.18	0	0.00	41.50	1.2	5,941	0.02%
2022/06/17	1	44.30	0	0.00	44.15	1	5,929	0.02%
2022/06/15	2	47.35	0	0.00	46.55	2	5,954	0.03%
2022/06/13	2.3	47.59	0	0.00	47.25	2.3	6,048	0.04%
2022/06/09	0	50.00	0	0.00	49.85	0	6,213	0.00%
2022/05/30	2	50.20	0	0.00	50.20	2	6,532	0.03%
2022/05/27	0	0.00	1	49.80	49.70	-1	6,570	-0.02%
2022/05/19	1	48.05	2.4	48.05	48.30	-1.4	7,060	-0.02%
2022/05/18	2	50.00	0	0.00	50.00	2	7,041	0.03%
2022/05/16	1.1	49.10	0	0.00	48.90	1.1	6,957	0.02%
2022/05/13	2.4	49.70	0	0.00	49.70	2.4	6,918	0.03%
2022/05/12	3	50.73	0	0.00	50.00	3	6,906	0.04%
2022/05/11	5	53.80	1	52.40	52.40	4	6,732	0.06%
2022/05/10	2	57.00	1	57.10	57.10	1	6,590	0.02%
2022/05/09	0	0.00	2	58.00	58.00	-2	6,529	-0.03%
2022/05/06	10	60.22	4	60.70	60.40	6	6,495	0.09%
2022/05/04	2	61.95	1	62.00	62.00	1	6,383	0.02%
2022/05/03	1	63.20	0	0.00	63.50	1	6,305	0.02%
2022/04/29	2	64.25	16	64.46	64.40	-14	6,295	-0.22%
2022/04/28	8	64.30	0	0.00	64.20	8	6,285	0.13%
2022/04/27	1	63.10	1	64.80	65.00	0	6,252	0.00%
2022/04/26	11	64.93	1	67.86	65.10	10	6,193	0.16%
2022/04/25	0.1	66.25	5	67.20	66.10	-4.9	6,069	-0.08%
2022/04/22	6	69.47	15	69.50	69.40	-9	5,992	-0.15%
2022/04/21	1	69.60	0	0.00	69.50	1	5,952	0.02%
2022/04/20	8.1	69.79	3.3	70.20	71.40	4.7	5,912	0.08%
2022/04/19	4	72.88	0	0.00	72.40	4	5,733	0.07%
2022/04/18	5	73.36	0	0.00	72.90	5	5,664	0.09%
2022/04/15	33	75.14	37.2	75.37	75.50	-4.2	5,535	-0.08%
2022/04/14	0	0.00	2.1	75.08	74.80	-2.1	5,271	-0.04%
2022/04/13	11	71.64	1	71.40	71.20	10	4,961	0.20%
2022/04/11	2	71.50	5	70.80	69.80	-3	4,768	-0.06%
2022/04/08	3	68.47	3	69.03	69.20	0	4,625	0.00%
2022/04/07	1	68.10	10.1	71.02	67.90	-9.1	4,547	-0.20%
2022/04/06	12	71.08	6	71.20	70.80	6	4,326	0.14%
2022/04/01	1	67.90	17	69.18	69.50	-16	4,057	-0.39%
2022/03/31	3	67.80	8	68.05	67.80	-5	3,960	-0.13%
2022/03/30	3	65.23	4.1	66.79	67.40	-1.1	3,881	-0.03%
2022/03/29	3	66.33	0	0.00	66.00	3	3,843	0.08%
2022/03/28	3	66.70	1	67.90	67.90	2	3,778	0.05%
2022/03/25	0	0.00	7	67.59	68.00	-7	3,716	-0.19%
2022/03/24	12.1	66.83	18	66.48	66.00	-5.9	3,626	-0.16%
2022/03/23	0	0.00	103	65.27	65.30	-103	3,518	-2.93%	大賣/鉅額交易
2022/03/22	1	63.60	7	64.41	64.10	-6	3,412	-0.18%
2022/03/21	6	63.32	14.1	64.06	63.30	-8.1	3,357	-0.24%
2022/03/18	0	0.00	3	62.77	62.00	-3	3,338	-0.09%
2022/03/17	4	62.40	0	0.00	62.40	4	3,326	0.12%
2022/03/16	4	63.50	4	62.78	62.30	0	3,272	0.00%
2022/03/15	4.1	64.32	1	63.70	64.20	3.1	3,223	0.09%
2022/03/14	1	64.70	6	64.88	66.20	-5	3,167	-0.16%
2022/03/11	0	0.00	10	63.63	63.80	-10	3,076	-0.33%
2022/03/10	7	61.56	0	0.00	62.70	7	3,000	0.23%
2022/03/08	0	0.00	4	61.53	59.50	-4	2,944	-0.14%
2022/03/07	0	0.00	3	61.20	62.10	-3	2,860	-0.10%
2022/03/04	51	62.71	0.5	62.50	62.50	50.5	2,805	1.80%
2022/03/02	2	63.15	3.4	63.34	62.70	-1.4	2,778	-0.05%
2022/03/01	62	62.81	7	63.27	63.00	55	2,739	2.01%
2022/02/25	1	61.50	6.1	61.70	62.00	-5.1	2,577	-0.20%
2022/02/24	5	59.50	6	59.68	59.40	-1	2,513	-0.04%
2022/02/23	1	59.50	0.4	59.20	59.80	0.6	2,470	0.02%
2022/02/22	1.2	59.32	0	0.00	59.50	1.2	2,466	0.05%
2022/02/21	3.2	60.68	31	60.23	60.30	-27.8	2,430	-1.14%
2022/02/18	2	57.85	46	59.03	58.90	-44	2,301	-1.91%
2022/02/14	1	58.00	22	58.50	58.90	-21	2,375	-0.88%
2022/02/11	20	57.70	1	58.40	58.00	19	2,304	0.82%
2022/02/10	1	57.90	4	57.73	58.10	-3	2,341	-0.13%
2022/02/09	0.1	56.80	2	57.00	57.00	-2	2,462	-0.08%
2022/02/08	1	54.90	2	56.25	56.40	-1	2,451	-0.04%
2022/02/07	50.1	55.50	1	55.20	55.50	49.1	2,474	1.98%
2022/01/26	2	52.10	0	0.00	52.20	2	2,514	0.08%
2022/01/25	3.1	51.87	0	0.00	51.90	3.1	2,543	0.12%
2022/01/24	0.1	52.80	1	52.50	52.80	-0.9	2,561	-0.04%
2022/01/19	3	53.70	3	53.90	53.70	0	2,646	0.00%
2022/01/17	0.1	54.50	0	0.00	54.50	0.1	2,705	0.00%
2022/01/13	1	55.10	0	0.00	55.20	1	2,814	0.04%
2022/01/12	5	54.66	0	0.00	54.70	5	2,807	0.18%
2022/01/11	4	55.48	0	0.00	55.10	4	2,789	0.14%
2022/01/07	1.3	56.76	0	0.00	56.70	1.3	2,784	0.04%
2022/01/05	0	0.00	1	58.00	57.50	-1	2,846	-0.04%
2022/01/04	2	57.25	0	0.00	57.50	2	2,874	0.07%
2022/01/03	0	0.00	1	57.60	57.50	-1	2,898	-0.03%
2021/12/30	0	58.50	0	0.00	58.20	0	2,921	0.00%
2021/12/28	3	58.13	0	0.00	58.20	3	2,990	0.10%
2021/12/27	3	58.43	0	0.00	58.40	3	3,041	0.10%
2021/12/24	4	59.15	0	0.00	59.00	4	3,096	0.13%
2021/12/23	1	60.50	6	59.90	60.00	-5	3,119	-0.16%
2021/12/22	1	59.30	0	0.00	59.60	1	3,094	0.03%
2021/12/21	1	58.72	2	59.85	59.90	-1	3,097	-0.03%
2021/12/20	7	60.06	1	59.90	60.00	6	3,082	0.19%
2021/12/17	0	0.00	3	58.57	58.80	-3	3,019	-0.10%
2021/12/16	1	57.10	0	0.00	57.30	1	2,938	0.03%
2021/12/14	1	57.10	0	0.00	56.80	1	3,001	0.03%
2021/12/13	1	58.50	0	0.00	58.60	1	2,981	0.03%
2021/12/10	1	57.60	2	57.40	57.50	-1	2,985	-0.03%
2021/12/09	2	58.05	0	0.00	57.80	2	3,034	0.07%
2021/12/08	14	58.69	1	59.90	58.70	13	3,077	0.42%
2021/12/07	0.1	58.20	6	58.35	58.50	-6	3,081	-0.19%
2021/12/06	2	57.21	1	57.30	57.30	1	3,082	0.03%
2021/12/03	3	57.77	1	58.20	57.30	2	3,109	0.06%
2021/12/02	3	56.93	1	57.20	57.30	2	3,147	0.06%
2021/12/01	2	56.90	1	57.10	57.00	1	3,181	0.03%
2021/11/29	14	56.57	0	0.00	56.80	14	3,269	0.43%
2021/11/26	1	57.80	1	57.70	57.80	0	3,312	0.00%
2021/11/25	3	59.03	1	59.70	59.00	2	3,404	0.06%
2021/11/24	2	58.20	4	58.78	58.80	-2	3,404	-0.06%
2021/11/23	7	57.43	5	57.30	57.10	2	3,361	0.06%
2021/11/22	0	56.60	0	0.00	56.60	0	3,586	0.00%
2021/11/19	2	56.50	0	0.00	56.10	2	3,630	0.06%
2021/11/18	0	0.00	2	57.10	56.70	-2	3,716	-0.05%
2021/11/17	1	57.30	2	56.90	57.10	-1	3,795	-0.03%
2021/11/16	3.9	56.22	1	57.00	56.20	2.9	3,824	0.08%
2021/11/15	3.1	56.90	0	0.00	56.80	3.1	3,881	0.08%
2021/11/12	1	58.90	0	0.00	58.30	1	3,955	0.03%
2021/11/11	1.1	58.21	5	59.94	58.70	-4	4,057	-0.10%
2021/11/09	2	59.55	0	0.00	59.50	2	4,171	0.05%
2021/11/08	8	60.61	6	60.93	60.00	2	4,194	0.05%
2021/11/04	12	58.57	0	0.00	58.50	12	4,210	0.28%
2021/11/03	0	0.00	6	59.35	59.40	-6	4,313	-0.14%
2021/11/02	2	57.95	0	0.00	57.60	2	4,284	0.05%
2021/11/01	3	58.20	1	58.00	58.20	2	4,327	0.05%
2021/10/29	1	58.20	0	0.00	58.20	1	4,348	0.02%
2021/10/28	0	0.00	3	59.10	59.00	-3	4,363	-0.07%
2021/10/27	0	0.00	2	58.00	57.80	-2	4,438	-0.05%
2021/10/26	0.1	57.50	0	0.00	57.60	0.1	4,697	0.00%
2021/10/25	0	0.00	1	56.40	56.80	-1	4,777	-0.02%
2021/10/22	5	56.20	1	55.60	55.20	4	4,893	0.08%
2021/10/21	0	0.00	3	58.13	58.20	-3	4,935	-0.06%
2021/10/20	1	56.81	0	0.00	56.70	1	5,072	0.02%
2021/10/19	0	0.00	2	57.30	57.20	-2	5,203	-0.04%
2021/10/18	0.1	57.50	0	0.00	56.70	0.1	5,351	0.00%
2021/10/15	1	57.40	1	56.80	57.30	0	5,593	0.00%
2021/10/14	0	0.00	2	56.70	56.70	-2	5,959	-0.03%
2021/10/13	1	55.60	28	56.57	55.10	-27	6,355	-0.42%
2021/10/12	1.1	56.49	0	0.00	56.30	1.1	6,482	0.02%
2021/10/08	2	58.25	20	57.20	57.20	-18	6,758	-0.27%
2021/10/07	0	0.00	2	58.20	58.80	-2	7,076	-0.03%
2021/10/06	0.1	58.00	1	57.60	57.60	-0.9	7,411	-0.01%
2021/10/05	3	57.70	5	56.90	58.60	-2	7,686	-0.03%
2021/10/04	2.1	57.09	1	57.90	56.80	1.1	7,883	0.01%
2021/10/01	2	61.23	0	0.00	59.50	2	8,220	0.02%
2021/09/30	27.1	62.30	5	61.10	63.00	22.1	8,743	0.25%
2021/09/29	5	60.70	0	0.00	60.70	5	9,439	0.05%
2021/09/28	0.2	62.00	0	0.00	61.50	0.2	10,946	0.00%
2021/09/24	0	0.00	1	62.90	62.00	-1	12,376	-0.01%
2021/09/23	3.1	62.14	2	62.20	62.00	1.1	13,703	0.01%
2021/09/22	2.1	63.08	2	62.50	62.20	0.1	14,889	0.00%
2021/09/17	2	63.65	2	64.55	65.00	0	15,482	0.00%
2021/09/16	0.1	64.78	1	64.80	64.30	-1	15,766	-0.01%
2021/09/15	1	65.10	0	0.00	65.00	1	16,031	0.01%
2021/09/14	3	65.33	2	65.30	65.00	1	16,733	0.01%
2021/09/13	3	66.67	1	66.60	66.80	2	17,518	0.01%
2021/09/10	0	0.00	5	66.10	66.10	-5	17,588	-0.03%
2021/09/09	0	65.50	6	63.95	65.20	-6	17,647	-0.03%
2021/09/08	0	0.00	1	65.80	64.20	-1	17,830	-0.01%
2021/09/07	1	66.20	2	66.10	65.40	-1	17,941	-0.01%
2021/09/06	2	66.95	0	0.00	66.30	2	18,054	0.01%
2021/09/03	2	67.66	2	68.25	66.80	0	18,234	0.00%
2021/09/02	7	68.23	1	67.90	67.60	6	18,385	0.03%
2021/09/01	1	70.10	0	0.00	69.40	1	18,473	0.01%
2021/08/31	0	0.00	1	71.90	70.30	-1	18,592	-0.01%
2021/08/26	20	69.40	24.2	69.46	69.00	-4.2	19,337	-0.02%
2021/08/25	5	65.76	13	67.03	67.10	-8	19,534	-0.04%
2021/08/24	3	64.93	7.1	66.11	66.30	-4.1	19,780	-0.02%
2021/08/23	2	65.15	8	65.70	65.80	-6	20,561	-0.03%
2021/08/20	2	63.10	2	63.70	63.20	0	21,093	0.00%
2021/08/19	6	65.07	1	66.60	63.20	5	21,520	0.02%
2021/08/18	13	66.02	10	65.63	67.00	3	21,600	0.01%
2021/08/17	7	66.33	0	0.00	64.50	7	21,796	0.03%
2021/08/16	8.3	69.80	3	68.87	68.40	5.3	22,036	0.02%
2021/08/13	6	72.70	3	73.67	72.20	3	22,349	0.01%
2021/08/12	3	72.77	4	73.80	74.10	-1	22,842	0.00%
2021/08/11	5	73.56	4	74.53	71.50	1	23,280	0.00%
2021/08/10	0	0.00	1	74.30	72.50	-1	23,465	0.00%
2021/08/09	0	0.00	16.8	76.00	75.80	-16.8	23,677	-0.07%
2021/08/06	7	74.13	1	73.90	73.70	6	23,956	0.03%
2021/08/05	8.8	74.46	0	0.00	74.20	8.8	24,359	0.04%
2021/08/04	4	76.15	3	77.00	76.10	1	24,634	0.00%
2021/08/03	2	76.50	0.1	76.60	76.80	1.9	25,439	0.01%
2021/08/02	3.1	76.29	2.1	75.56	77.50	1	26,084	0.00%
2021/07/30	27	77.42	10	77.10	75.80	17	26,449	0.06%
2021/07/29	2	73.30	2.1	73.97	75.00	-0.1	27,183	0.00%
2021/07/28	4	72.75	5	73.26	72.50	-1	27,871	0.00%
2021/07/26	6	75.37	4	75.48	74.70	2	29,154	0.01%
2021/07/23	7.1	73.41	6	73.87	73.80	1.1	29,831	0.00%
2021/07/22	8.2	72.45	2	71.35	71.70	6.2	30,155	0.02%
2021/07/21	6	76.50	16	73.59	73.30	-10	30,639	-0.03%
2021/07/20	9.3	77.03	34	76.41	76.80	-24.7	30,768	-0.08%
2021/07/19	2	78.25	8	76.81	79.40	-6	30,883	-0.02%
2021/07/16	8.1	73.85	30	73.95	74.00	-21.9	31,277	-0.07%
2021/07/15	16.2	72.94	13	73.86	74.80	3.2	31,829	0.01%
2021/07/14	43.1	73.42	5	73.28	72.00	38.1	31,954	0.12%
2021/07/13	9.2	79.53	13	78.40	75.60	-3.8	32,305	-0.01%
2021/07/12	12.2	83.45	5	82.84	81.20	7.2	32,626	0.02%
2021/07/09	25	82.32	17	81.68	81.10	8	33,246	0.02%
2021/07/08	15	84.35	10.3	84.35	83.60	4.7	34,034	0.01%
2021/07/07	22.2	83.86	23	84.40	84.00	-0.9	33,763	0.00%
2021/07/06	42	88.98	44	89.24	87.80	-2	33,327	-0.01%
2021/07/05	132.2	88.87	79	88.38	85.80	53.2	32,680	0.16%	大買/
2021/07/02	9	83.10	65	86.01	86.60	-56	31,335	-0.18%
2021/07/01	24	79.20	14	79.11	78.80	10	30,621	0.03%
2021/06/30	47.2	82.09	322	81.06	79.80	-274.8	30,088	-0.91%	大賣/鉅額交易
2021/06/29	21.2	78.48	26	78.87	80.20	-4.8	28,815	-0.02%
2021/06/28	4	70.75	84	70.31	74.30	-80	27,622	-0.29%
2021/06/25	62	67.88	67	68.99	67.60	-5	26,994	-0.02%
2021/06/24	7	67.49	9	67.47	66.80	-2	26,720	-0.01%
2021/06/23	109	69.45	36.2	68.70	65.60	72.8	26,441	0.28%	大買/
2021/06/22	10.2	68.40	53	65.92	69.50	-42.8	25,722	-0.17%
2021/06/21	52	63.67	18	64.29	63.20	34	24,893	0.14%
2021/06/18	205	64.56	7	64.30	64.30	198	24,773	0.80%	大買/鉅額交易
2021/06/17	105	64.95	7	65.44	64.70	98	24,687	0.40%	大買/
2021/06/16	4	65.68	0	0.00	64.30	4	24,501	0.02%
2021/06/15	9	64.12	9	64.63	65.80	0	24,374	0.00%
2021/06/11	11	64.91	11	64.94	64.10	0	24,239	0.00%
2021/06/09	5	63.62	5	63.82	63.60	0	23,966	0.00%
2021/06/08	9	65.74	5	65.68	65.50	4	23,840	0.02%
2021/06/07	3	64.13	3	65.50	65.20	0	23,766	0.00%
2021/06/04	6	67.13	9	67.54	66.30	-3	23,647	-0.01%
2021/06/03	8	67.85	144	65.92	66.70	-136	23,600	-0.58%	大賣/鉅額交易
2021/06/02	10	67.05	9	67.32	67.00	1	23,249	0.00%
2021/06/01	49	64.50	22	63.09	65.60	27	22,815	0.12%
2021/05/31	46	65.47	30	65.10	64.20	16	22,585	0.07%
2021/05/28	9	62.70	7	63.34	64.40	2	21,715	0.01%
2021/05/27	23	59.63	20	59.63	58.60	3	21,116	0.01%
2021/05/26	8	57.39	7	57.34	57.80	1	20,697	0.00%
2021/05/25	19	57.58	10	57.74	56.80	9	20,585	0.04%
2021/05/24	150	60.46	57	60.11	58.80	93	20,330	0.46%	大買/
2021/05/21	16	59.25	48	57.66	60.70	-32	20,101	-0.16%
2021/05/20	56	57.98	22	57.71	57.20	34	19,706	0.17%
2021/05/19	9	58.52	16	59.08	61.70	-7	19,174	-0.04%
2021/05/18	20	55.65	9	54.49	56.10	11	18,723	0.06%
2021/05/17	13	52.28	11	54.38	51.00	2	18,450	0.01%
2021/05/14	12	59.03	13	56.74	56.60	-1	18,170	-0.01%
2021/05/13	40	60.82	33	60.63	60.20	7	17,761	0.04%
2021/05/12	51	68.24	69	68.42	65.10	-18	17,309	-0.10%
2021/05/11	36	75.62	37	76.13	72.30	-1	16,971	-0.01%
2021/05/10	47	79.68	37	79.72	80.20	10	16,146	0.06%
2021/05/07	24	73.18	53	72.96	75.80	-29	15,440	-0.19%
2021/05/06	32	76.86	27	77.03	73.90	5	14,956	0.03%
2021/05/05	19	74.28	17	74.46	74.60	2	13,962	0.01%
2021/05/04	51	71.25	180	66.15	69.30	-129	13,185	-0.98%	大賣/鉅額交易
2021/05/03	89	80.50	38	80.91	72.60	51	12,523	0.41%
2021/04/29	27	76.74	36	79.76	80.50	-9	11,674	-0.08%
2021/04/28	12	71.50	19	71.34	73.20	-7	10,831	-0.06%
2021/04/27	43	69.68	17.3	69.77	70.60	25.8	10,422	0.25%
2021/04/26	5	62.08	5.2	64.73	66.50	-0.2	9,804	0.00%
2021/04/23	4	59.13	11	60.44	60.50	-7	9,449	-0.07%
2021/04/22	23.3	61.85	13.2	61.63	59.30	10.1	9,050	0.11%
2021/04/21	52	57.91	18	58.52	58.90	34	8,305	0.41%
2021/04/20	10	54.73	16	54.06	56.70	-6	7,636	-0.08%
2021/04/19	22	55.14	24	55.58	55.00	-2	7,276	-0.03%
2021/04/16	10	53.37	4	53.83	53.00	6	6,608	0.09%
2021/04/15	14	49.88	3	50.60	52.00	11	5,951	0.18%
2021/04/14	3	47.30	5.1	47.28	48.00	-2.1	5,075	-0.04%
2021/04/13	2	45.00	4	44.36	44.65	-2	4,123	-0.05%
2021/04/12	0	0.00	4	44.75	44.60	-4	4,101	-0.10%
2021/04/09	2	43.33	2	43.65	43.30	0	3,980	0.00%
2021/04/08	6	44.42	13	43.95	44.50	-7	3,910	-0.18%
2021/04/07	0	0.00	11	41.83	42.00	-11	3,813	-0.29%
2021/04/06	108	41.05	9	41.79	41.95	99	3,846	2.57%	大買/
2021/04/01	0	40.20	7	40.22	40.45	-7	3,714	-0.19%
2021/03/31	1	39.70	1	40.05	39.65	0	3,666	0.00%
2021/03/30	1	39.20	2	39.65	39.70	-1	3,699	-0.03%
2021/03/29	0	0.00	6	39.25	39.35	-6	3,761	-0.16%
2021/03/26	4	39.10	0	0.00	39.45	4	4,132	0.10%
2021/03/25	0.1	39.20	0	0.00	39.25	0.1	4,384	0.00%
2021/03/24	2	38.85	0	0.00	38.80	2	4,457	0.04%
2021/03/23	0	0.00	5	39.00	39.15	-5	4,470	-0.11%
2021/03/19	0	0.00	1	39.05	39.05	-1	4,517	-0.02%
2021/03/18	1	39.30	0	0.00	39.35	1	4,556	0.02%
2021/03/17	0	0.00	3	39.15	39.30	-3	4,842	-0.06%
2021/03/16	15	39.36	0	0.00	38.95	15	5,185	0.29%
2021/03/15	0	0.00	1	40.90	40.80	-1	5,090	-0.02%
2021/03/11	9	40.86	0	0.00	39.95	9	5,153	0.17%
2021/03/10	5	40.90	14	40.60	41.15	-9	5,110	-0.18%
2021/03/09	6	39.40	8	40.48	39.40	-2	4,971	-0.04%
2021/03/08	3	38.88	6	39.00	39.20	-3	4,807	-0.06%
2021/03/05	8	39.69	0	0.00	38.85	8	4,875	0.16%
2021/03/04	2	39.55	13	40.02	39.65	-11	4,933	-0.22%
2021/03/02	1	39.05	5	38.65	38.55	-4	5,172	-0.08%
2021/02/26	3	39.65	2	39.45	39.30	1	5,475	0.02%
2021/02/25	0	0.00	4	39.94	39.70	-4	5,626	-0.07%
2021/02/24	4	39.01	0	0.00	38.80	4	5,682	0.07%
2021/02/23	7	39.86	14	40.22	39.80	-7	5,640	-0.12%
2021/02/22	2	38.28	0	0.00	39.00	2	5,517	0.04%
2021/02/19	6	37.83	0	0.00	37.75	6	5,449	0.11%
2021/02/18	5	37.64	0	0.00	37.85	5	5,430	0.09%
2021/02/04	0	0.00	2	35.05	35.50	-2	5,428	-0.04%
2021/02/01	0	0.00	1	33.40	33.70	-1	5,460	-0.02%
2021/01/27	2	34.70	0	0.00	34.75	2	5,411	0.04%
2021/01/25	1	34.10	1	35.70	35.95	0	5,398	0.00%
2021/01/22	0	0.00	21	35.45	35.45	-21	5,375	-0.39%
2021/01/18	1	35.95	0	0.00	35.95	1	5,390	0.02%
2021/01/15	20	35.17	13	35.10	35.05	7	5,355	0.13%
2021/01/14	4	36.33	0	0.00	36.10	4	5,286	0.08%
2021/01/13	11	36.71	5	36.70	36.65	6	5,201	0.12%
2021/01/12	4	37.56	0	0.00	37.00	4	5,156	0.08%
2021/01/11	3	38.78	0	0.00	38.65	3	5,091	0.06%
2021/01/08	0	0.00	2	39.30	38.90	-2	5,080	-0.04%
2021/01/07	0	0.00	15	39.28	39.40	-15	5,063	-0.30%
2021/01/05	10	40.63	6	40.76	40.70	4	4,969	0.08%
2020/12/30	2	39.70	2	40.73	39.70	0	4,898	0.00%
2020/12/29	19	40.53	21	40.11	39.80	-2	4,849	-0.04%
2020/12/28	2	39.10	2	39.25	39.00	0	4,740	0.00%
2020/12/24	12	39.17	8	39.26	38.90	4	4,704	0.09%
2020/12/23	12	39.37	0	0.00	39.70	12	4,672	0.26%
2020/12/22	15	41.38	44	42.36	40.30	-29	4,695	-0.62%
2020/12/21	16	39.98	54	40.01	40.75	-38	4,377	-0.87%
2020/12/17	0	0.00	1	38.15	38.20	-1	4,148	-0.02%
2020/12/14	27	38.75	2	38.15	38.55	25	4,332	0.58%
2020/12/11	43	39.67	22	39.89	38.70	21	4,395	0.48%
2020/12/10	42	39.93	31	40.05	41.00	11	4,124	0.27%
2020/12/08	1	37.95	0	0.00	38.20	1	4,061	0.02%
2020/12/07	3	38.70	11	38.77	38.55	-8	4,055	-0.20%
2020/12/04	0	0.00	3	38.85	38.80	-3	4,018	-0.07%
2020/12/02	5	37.25	2	37.20	37.45	3	4,193	0.07%
2020/12/01	10	37.45	0	0.00	37.60	10	4,159	0.24%
2020/11/30	3	39.13	3	39.15	38.85	0	4,119	0.00%
2020/11/27	4	38.50	2	38.60	38.70	2	4,081	0.05%
2020/11/26	6	37.93	5	38.16	38.45	1	3,993	0.03%
2020/11/25	2	36.70	7	37.09	36.85	-5	3,842	-0.13%
2020/11/24	1	34.00	0	0.00	35.15	1	3,510	0.03%
2020/11/23	15	33.70	22	33.77	33.95	-7	3,344	-0.21%
2020/11/20	0	0.00	2	32.80	32.90	-2	3,234	-0.06%
2020/11/19	1	32.50	0	0.00	32.55	1	3,219	0.03%
2020/11/17	2	32.20	0	0.00	32.05	2	3,231	0.06%
2020/11/16	2	32.15	0	0.00	32.25	2	3,263	0.06%
2020/11/12	26	32.98	5	31.85	31.95	21	3,257	0.64%
2020/11/11	0	0.00	10	32.70	32.90	-10	3,205	-0.31%
2020/11/09	0	0.00	10	32.00	32.00	-10	3,161	-0.32%
2020/10/29	0	0.00	60	32.00	32.20	-60	3,392	-1.77%
2020/10/19	0	0.00	1	31.30	31.35	-1	3,285	-0.03%
2020/10/12	0	0.00	1	32.55	32.75	-1	3,232	-0.03%
2020/10/08	1	32.30	1	32.80	32.35	0	3,208	0.00%
2020/10/07	1	32.60	2	32.70	32.60	-1	3,196	-0.03%
2020/10/06	1	32.50	1	32.60	32.50	0	3,159	0.00%
2020/09/28	1	30.60	0	0.00	30.60	1	3,091	0.03%
2020/09/25	2	31.50	0	0.00	30.45	2	3,080	0.06%
2020/09/24	0	0.00	4	30.76	30.65	-4	2,972	-0.13%
2020/09/23	1	32.00	0	0.00	32.25	1	2,879	0.03%
2020/09/22	0	0.00	1	32.00	32.70	-1	2,823	-0.04%
2020/09/17	0	0.00	20	34.16	34.45	-20	2,603	-0.77%
2020/09/16	3	33.62	0	0.00	33.30	3	2,459	0.12%
2020/09/14	5	32.55	0	0.00	31.95	5	2,295	0.22%
2020/09/11	14	34.30	15	33.76	32.15	-1	2,227	-0.04%
2020/09/10	11	31.95	0.5	31.80	32.00	10.6	1,944	0.54%
2020/09/08	10	31.40	0	0.00	31.25	10	1,870	0.53%
2020/09/07	1.5	33.18	0	0.00	32.80	1.5	1,799	0.08%
2020/09/02	0	0.00	1	30.55	31.00	-1	1,534	-0.07%
2020/08/31	30	30.10	0	0.00	29.85	30	1,474	2.03%
2020/08/25	5	29.35	5	29.15	29.15	0	1,347	0.00%
2020/08/24	30	28.90	0	0.00	28.95	30	1,346	2.23%
2020/08/21	1	28.20	0	0.00	28.90	1	1,357	0.07%
2020/08/20	10	28.25	10	27.78	27.40	0	1,331	0.00%
2020/08/18	5	29.80	2	29.50	29.15	3	1,266	0.24%
2020/08/12	0	0.00	9	29.53	29.15	-9	1,174	-0.77%
2020/08/11	24	30.06	2	30.20	29.80	22	1,135	1.94%
2020/08/10	1	27.45	1	28.05	29.40	0	981	0.00%
2020/07/24	2	26.70	0	0.00	26.40	2	875	0.23%
2020/07/02	0	0.00	1	25.10	25.20	-1	813	-0.12%
2020/07/01	0	0.00	3	24.90	25.10	-3	816	-0.37%
2020/06/11	0	0.00	1	25.90	25.60	-1	1,153	-0.09%
2020/06/10	9	26.67	9	26.77	26.80	0	1,157	0.00%
2020/06/09	1	26.85	0	0.00	27.00	1	1,211	0.08%
2020/06/05	0	0.00	4	25.73	25.70	-4	1,190	-0.34%
2020/05/29	1	25.64	1	25.90	24.65	0	1,195	0.00%
2020/05/28	0	0.00	4	25.55	25.30	-4	1,178	-0.34%
2020/05/12	1	24.45	1	24.35	24.60	0	1,178	0.00%
2020/05/05	7	24.74	9	24.51	24.95	-2	1,184	-0.17%
2020/04/30	0	0.00	2	24.20	24.00	-2	1,171	-0.17%
2020/04/29	1	23.40	1	23.30	23.30	0	1,184	0.00%
2020/04/20	0	23.20	0	0.00	23.40	0	1,284	0.00%
2020/04/06	0	0.00	10	21.50	21.35	-10	1,501	-0.67%
2020/04/01	0	0.00	10	21.60	21.55	-10	1,513	-0.66%
2020/03/26	0	21.80	1	21.30	21.60	-1	1,513	-0.07%
2020/03/25	2	21.75	1	22.10	21.75	1	1,509	0.07%
2020/03/24	0	0.00	2	20.65	20.90	-2	1,496	-0.13%
2020/03/23	0	0.00	3	19.38	19.70	-3	1,479	-0.20%
2020/03/20	1	18.70	28	18.85	18.85	-27	1,484	-1.82%
2020/03/19	48	17.10	25	17.68	17.15	23	1,537	1.50%
2020/03/17	0	0.00	3	21.20	20.90	-3	1,456	-0.21%
2020/03/13	3	24.07	1	24.20	24.10	2	1,365	0.15%
2020/03/12	1	26.90	4	27.46	26.70	-3	1,304	-0.23%
2020/03/10	0	0.00	1	27.55	28.10	-1	1,271	-0.08%
2020/03/05	3	29.12	0	0.00	29.15	3	1,245	0.24%
2020/03/04	3	28.85	0	0.00	29.10	3	1,246	0.24%
2020/03/02	1	29.00	0	0.00	28.80	1	1,248	0.08%
2020/02/27	0	0.00	1	30.30	29.25	-1	1,266	-0.08%
2020/02/26	0	0.00	4	30.00	29.90	-4	1,257	-0.32%
2020/02/25	0	0.00	3	29.40	29.50	-3	1,245	-0.24%
2020/02/18	0	0.00	1	29.95	29.95	-1	1,240	-0.08%
2020/02/17	0	0.00	2	29.20	29.35	-2	1,241	-0.16%
2020/02/14	0	0.00	1	29.50	29.50	-1	1,245	-0.08%
2020/02/13	1	29.35	0	0.00	29.20	1	1,241	0.08%
2020/02/10	0	0.00	5	28.80	28.80	-5	1,235	-0.40%
2020/02/06	1	30.45	0	0.00	30.50	1	1,216	0.08%
2020/02/05	4	30.53	3	30.45	30.45	1	1,213	0.08%
2020/02/03	0	0.00	1	31.35	31.15	-1	1,187	-0.08%
2020/01/31	3	30.17	77	30.10	31.70	-74	1,161	-6.37%
2020/01/17	0	0.00	5	32.60	32.65	-5	1,082	-0.46%
2020/01/16	4	32.85	0	0.00	32.80	4	1,074	0.37%
2020/01/14	4	32.53	0	0.00	32.50	4	1,048	0.38%
2020/01/13	5	32.70	3	32.95	32.10	2	1,034	0.19%
2020/01/10	0	0.00	1	31.50	31.35	-1	965	-0.10%
2020/01/09	1	30.90	0	0.00	30.90	1	948	0.11%
2020/01/08	1	30.35	0	0.00	30.45	1	947	0.11%
2020/01/02	0	0.00	10	31.78	31.70	-10	901	-1.11%
2019/12/31	1	31.45	0	0.00	31.50	1	875	0.11%
2019/12/30	13	31.50	33	31.70	31.70	-20	849	-2.36%
2019/12/27	5	30.75	4	30.88	30.85	1	795	0.13%
2019/12/25	4	30.48	0	0.00	30.30	4	772	0.52%
2019/12/17	1	31.00	1	31.00	31.05	0	710	0.00%
2019/12/16	22	30.75	3	30.40	30.90	19	674	2.81%
2019/12/13	13	29.63	3	29.77	29.80	10	614	1.63%
2019/11/26	1	28.70	0	0.00	29.00	1	622	0.16%
2019/11/25	0	0.00	20	27.70	27.65	-20	597	-3.35%
2019/10/23	0	0.00	2	29.30	29.00	-2	854	-0.23%
2019/10/21	5	29.70	5	29.35	29.25	0	869	0.00%
2019/10/15	0	0.00	1	28.25	28.25	-1	921	-0.11%
2019/10/04	1	28.30	0	0.00	28.20	1	972	0.10%
2019/09/06	0	0.00	1	28.15	28.15	-1	959	-0.10%
2019/09/05	5	28.41	0	0.00	28.20	5	952	0.53%
2019/09/04	1	28.30	0	0.00	28.30	1	944	0.11%
2019/08/16	1	26.80	0	0.00	27.25	1	927	0.11%
2019/08/15	1	27.00	0	0.00	26.50	1	918	0.11%
2019/08/14	1	27.95	0	0.00	27.90	1	888	0.11%
2019/08/08	2	29.00	0	0.00	29.00	2	885	0.23%
2019/07/30	2	31.20	0	0.00	30.95	2	885	0.23%
2019/07/24	0	0.00	10	30.95	30.90	-10	851	-1.17%
2019/07/23	4	31.20	0	0.00	31.15	4	844	0.47%
2019/07/17	1	30.95	4	31.10	31.05	-3	798	-0.38%
2019/07/16	0	0.00	2	30.05	30.45	-2	767	-0.26%
2019/07/10	0	0.00	1	31.60	31.65	-1	758	-0.13%
2019/07/05	1	31.70	0	0.00	31.70	1	819	0.12%
2019/07/04	0	0.00	1	31.60	31.55	-1	845	-0.12%
2019/06/25	0	0.00	1	31.25	31.05	-1	935	-0.11%
2019/06/21	0	0.00	1	31.55	31.20	-1	950	-0.11%
2019/06/17	1	31.35	0	0.00	31.40	1	1,074	0.09%
2019/06/13	1	31.00	1	31.30	31.00	0	1,146	0.00%
2019/05/22	0	0.00	2	31.05	30.95	-2	1,355	-0.15%
2019/05/20	0	0.00	6	31.37	30.70	-6	1,438	-0.42%
2019/05/17	0	0.00	1	30.00	29.90	-1	1,428	-0.07%
2019/05/16	3	29.72	3	29.92	29.90	0	1,444	0.00%
2019/05/14	1	29.10	1	28.95	29.75	0	1,465	0.00%
2019/05/13	1	29.30	0	0.00	29.25	1	1,486	0.07%
2019/05/10	3	30.12	0	0.00	30.05	3	1,542	0.19%
2019/05/08	1	30.30	0	0.00	30.30	1	1,576	0.06%
2019/05/02	0	0.00	2	30.75	30.90	-2	1,741	-0.11%
2019/04/26	2	30.15	0	0.00	30.15	2	1,747	0.11%
2019/04/23	1	31.00	0	0.00	30.75	1	1,763	0.06%
2019/04/19	2	30.50	0	0.00	30.55	2	1,765	0.11%
2019/04/17	1	30.60	0	0.00	30.80	1	1,785	0.06%
2019/04/11	0	0.00	1	31.60	31.50	-1	1,814	-0.06%
2019/04/03	2	32.60	0	0.00	32.60	2	1,764	0.11%
2019/03/27	0	33.05	0	0.00	33.05	0	1,915	0.00%
2019/03/25	0	32.90	0	0.00	32.75	0	2,000	0.00%
2019/03/22	1	33.65	0	0.00	33.35	1	1,991	0.05%
2019/03/21	0	0.00	2	33.55	33.55	-2	1,984	-0.10%
2019/03/20	2	33.25	3	33.30	33.25	-1	1,958	-0.05%
2019/03/19	1	34.15	0	0.00	33.90	1	1,903	0.05%
2019/03/18	3	34.45	0	0.00	34.10	3	1,888	0.16%
2019/03/15	0	0.00	1	33.65	33.80	-1	1,858	-0.05%
2019/03/14	4	33.20	6	33.13	32.85	-2	1,802	-0.11%
2019/03/12	0	0.00	7	32.80	32.85	-7	1,832	-0.38%
2019/03/11	1	32.70	1	32.70	32.60	0	1,857	0.00%
2019/03/06	1	33.00	0	0.00	32.70	1	1,963	0.05%
2019/02/26	1	32.80	0	0.00	32.55	1	2,100	0.05%
2019/02/25	2	32.70	1	32.75	32.70	1	2,095	0.05%
2019/02/21	0	0.00	1	32.35	32.35	-1	2,084	-0.05%
2019/02/18	0	0.00	3	31.53	31.65	-3	2,156	-0.14%
2019/02/15	1	31.25	1	31.60	31.10	0	2,327	0.00%
2019/02/14	1	31.45	0	0.00	31.45	1	2,362	0.04%
2019/02/13	1	31.50	9	31.62	31.65	-8	2,380	-0.34%
2019/02/11	3	32.42	0	0.00	31.70	3	2,402	0.12%
2019/01/30	6	32.20	8	32.41	32.30	-2	2,353	-0.08%
2019/01/29	2	31.83	3	32.08	32.10	-1	2,364	-0.04%
2019/01/28	2	31.88	2	32.00	32.10	0	2,396	0.00%
2019/01/25	3	31.63	5	32.00	31.60	-2	2,453	-0.08%
2019/01/24	6	32.17	5	32.05	31.75	1	2,469	0.04%
2019/01/23	10	30.62	3	30.65	30.60	7	2,408	0.29%
2019/01/18	0	0.00	2	30.70	30.55	-2	2,564	-0.08%
2019/01/17	1	30.60	0	0.00	30.45	1	2,632	0.04%
2019/01/10	0	0.00	10	31.25	31.30	-10	2,894	-0.35%
2019/01/09	11	31.81	0	0.00	31.55	11	2,931	0.38%
2019/01/08	9	31.30	10	30.97	31.65	-1	2,978	-0.03%
2019/01/07	0	0.00	5	30.79	31.15	-5	3,001	-0.17%
2019/01/04	3	30.10	0	0.00	30.10	3	3,074	0.10%
2019/01/03	2	30.80	1	31.00	30.60	1	3,196	0.03%
2019/01/02	1	31.15	0	0.00	31.10	1	3,279	0.03%
2018/12/28	8	31.14	1	31.50	31.10	7	3,350	0.21%
2018/12/27	0	0.00	5	31.46	31.10	-5	3,482	-0.14%
2018/12/25	2	31.10	0	0.00	31.20	2	3,912	0.05%
2018/12/24	20	31.83	18	31.95	31.70	2	4,019	0.05%
2018/12/22	5	32.28	11	32.46	32.00	-6	4,175	-0.14%
2018/12/21	0	0.00	5	30.60	30.55	-5	4,397	-0.11%
2018/12/20	3	30.27	2	31.00	30.20	1	4,750	0.02%
2018/12/19	2	30.23	2	30.40	30.40	0	5,218	0.00%
2018/12/18	1	31.40	0	0.00	31.20	1	5,994	0.02%
2018/12/14	0	0.00	3	31.60	31.45	-3	6,551	-0.05%
2018/12/12	0	0.00	1	31.75	31.60	-1	6,823	-0.01%
2018/12/10	3	31.88	2	31.90	31.65	1	7,033	0.01%
2018/12/07	1	31.80	0	0.00	31.85	1	7,157	0.01%
2018/12/06	2	31.85	0	0.00	31.80	2	7,305	0.03%
2018/12/05	3	32.57	0	0.00	32.55	3	7,288	0.04%
2018/12/04	5	33.50	1	33.65	33.20	4	7,306	0.05%
2018/12/03	1	32.80	11	33.22	33.35	-10	7,334	-0.14%
2018/11/30	13	31.84	20	31.42	32.55	-7	7,303	-0.10%
2018/11/29	1	32.15	0	0.00	32.00	1	7,271	0.01%
2018/11/27	2	32.10	1	32.10	32.15	1	7,246	0.01%
2018/11/26	7	32.05	2	31.78	32.60	5	7,229	0.07%
2018/11/23	8	32.43	0	0.00	32.30	8	7,153	0.11%
2018/11/21	2	33.65	0	0.00	33.55	2	7,106	0.03%
2018/11/20	5	33.80	3	33.85	33.75	2	7,098	0.03%
2018/11/19	6	34.20	0	0.00	34.05	6	7,142	0.08%
2018/11/16	4	34.51	4	34.50	34.30	0	7,224	0.00%
2018/11/15	3	34.20	6	34.20	35.00	-3	7,199	-0.04%
2018/11/14	5	34.42	13	34.57	34.70	-8	7,090	-0.11%
2018/11/13	7	32.09	21	32.10	32.50	-14	6,940	-0.20%
2018/11/12	6	32.41	0	0.00	32.15	6	6,896	0.09%
2018/11/09	6	33.04	3	33.02	32.85	3	6,888	0.04%
2018/11/07	10	33.42	2	33.40	33.60	8	6,873	0.12%
2018/11/05	2	33.53	0	0.00	33.50	2	6,873	0.03%
2018/11/02	2	34.47	4	34.01	33.60	-2	6,841	-0.03%
2018/11/01	6	33.28	1	33.70	33.20	5	6,788	0.07%
2018/10/31	7	33.10	1	33.05	33.10	6	6,772	0.09%
2018/10/30	2	32.65	9	32.54	32.95	-7	6,745	-0.10%
2018/10/29	13	31.92	15	32.10	32.10	-2	6,710	-0.03%
2018/10/26	8	31.46	0	0.00	31.20	8	6,671	0.12%
2018/10/25	7	32.11	5	32.34	32.00	2	6,643	0.03%
2018/10/24	8	34.06	0	0.00	33.90	8	6,592	0.12%
2018/10/22	1	35.70	1	35.65	35.75	0	6,548	0.00%
2018/10/19	10	35.28	13	35.48	35.35	-3	6,575	-0.05%
2018/10/18	1	35.80	1	35.70	36.10	0	6,551	0.00%
2018/10/17	0	0.00	1	36.30	35.95	-1	6,503	-0.02%
2018/10/16	3	36.58	1	37.20	36.20	2	6,460	0.03%
2018/10/15	0	0.00	5	37.45	37.45	-5	6,432	-0.08%
2018/10/12	7	36.02	7	36.61	37.20	0	6,407	0.00%
2018/10/11	21	35.92	11	36.08	35.45	10	6,363	0.16%
2018/10/09	7	39.89	7	39.56	39.15	0	6,285	0.00%
2018/10/08	25	39.67	22	40.01	39.70	3	6,244	0.05%
2018/10/05	3	39.97	14	39.76	39.90	-11	6,184	-0.18%
2018/10/04	55	41.55	25	41.34	41.50	30	6,058	0.50%
2018/10/03	51	42.77	73	42.56	40.80	-22	5,932	-0.37%
2018/10/02	17	43.96	10	44.20	43.70	7	5,675	0.12%
2018/10/01	7	44.64	4	44.40	44.85	3	5,602	0.05%
2018/09/28	17	45.95	12	46.78	45.10	5	5,451	0.09%
2018/09/27	12	46.40	17	46.61	46.60	-5	5,147	-0.10%
2018/09/26	45	46.49	22	45.88	46.90	23	4,805	0.48%
2018/09/25	66	45.12	69	45.47	46.40	-3	4,335	-0.07%
2018/09/21	28	41.87	29	41.89	42.30	-1	3,498	-0.03%
2018/09/20	3	38.93	4	39.28	39.80	-1	3,132	-0.03%
2018/09/19	1	39.00	2	39.38	38.65	-1	2,957	-0.03%
2018/09/18	6	38.14	1	38.15	38.50	5	2,880	0.17%
2018/09/17	12	38.07	81	38.02	38.00	-69	2,791	-2.47%
2018/09/14	7	36.05	3	35.90	36.40	4	2,698	0.15%
2018/09/13	2	36.40	2	36.83	36.75	0	2,680	0.00%
2018/09/12	0	0.00	13	36.00	36.10	-13	2,597	-0.50%
2018/09/10	6	34.48	1	34.20	33.95	5	2,706	0.18%
2018/09/07	53	35.03	7	35.74	34.85	46	2,729	1.69%
2018/09/05	2	34.60	11	34.64	35.20	-9	3,147	-0.29%
2018/08/28	0	0.00	1	35.90	35.80	-1	3,362	-0.03%
2018/08/27	1	36.25	0	0.00	36.40	1	3,462	0.03%
2018/08/24	7	36.22	1	36.35	36.15	6	3,567	0.17%
2018/08/23	9	37.37	22	36.89	37.40	-13	3,634	-0.36%
2018/08/22	5	34.45	0	0.00	34.30	5	3,572	0.14%
2018/08/20	13	34.53	9	34.30	33.90	4	3,643	0.11%
2018/08/17	0	0.00	1	35.50	35.00	-1	3,649	-0.03%
2018/08/16	5	35.40	0	0.00	35.20	5	3,678	0.14%
2018/08/15	10	36.36	4	35.98	35.85	6	3,712	0.16%
2018/08/14	6	36.72	0	0.00	36.95	6	3,765	0.16%
2018/08/13	9	36.78	0	0.00	36.75	9	3,833	0.23%
2018/08/08	1	38.50	5	38.90	38.20	-4	3,936	-0.10%
2018/08/06	10	37.82	8	38.00	38.15	2	4,249	0.05%
2018/08/03	5	38.12	5	38.13	38.00	0	4,383	0.00%
2018/08/01	4	37.85	51	37.36	38.40	-47	4,782	-0.98%
2018/07/31	0	0.00	1	38.15	38.20	-1	4,835	-0.02%
2018/07/30	3	38.45	1	38.40	38.25	2	4,957	0.04%
2018/07/27	10	37.93	5	37.97	38.20	5	5,125	0.10%
2018/07/26	1	37.55	16	38.05	38.50	-15	5,470	-0.27%
2018/07/25	0	0.00	9	36.06	36.85	-9	5,771	-0.16%
2018/07/24	0	0.00	1	35.30	35.70	-1	6,003	-0.02%
2018/07/23	0	0.00	2	34.95	34.90	-2	6,309	-0.03%
2018/07/20	14	35.48	0	0.00	35.05	14	6,820	0.21%
2018/07/18	18	36.75	2	36.65	36.55	16	7,800	0.21%
2018/07/16	1	38.80	1	38.80	38.70	0	8,410	0.00%
2018/07/12	2	38.50	2	38.78	38.60	0	8,953	0.00%
2018/07/10	7	38.43	0	0.00	38.50	7	9,545	0.07%
2018/07/09	1	38.50	5	39.50	39.25	-4	9,777	-0.04%
2018/07/06	1	37.50	2	37.70	38.85	-1	10,006	-0.01%
2018/07/05	1	38.00	0	0.00	37.65	1	10,533	0.01%
2018/07/03	0	0.00	1	39.50	38.75	-1	11,782	-0.01%
2018/07/02	8	39.10	2	39.15	39.15	6	12,173	0.05%
2018/06/28	1	38.45	4	38.30	38.30	-3	13,707	-0.02%
2018/06/27	50	38.43	5	39.00	38.45	45	14,509	0.31%
2018/06/26	11	37.73	6	37.50	37.90	5	14,969	0.03%
2018/06/25	18	39.02	3	38.85	38.60	15	14,985	0.10%
2018/06/22	0	0.00	11	40.50	40.35	-11	14,959	-0.07%
2018/06/20	8	41.01	0	0.00	41.05	8	14,944	0.05%
2018/06/19	10	43.41	1	43.00	41.90	9	14,860	0.06%
2018/06/15	3	42.00	8	41.73	41.35	-5	14,688	-0.03%
2018/06/14	7	43.24	8	42.47	41.80	-1	14,634	-0.01%
2018/06/13	6	42.21	21	42.53	43.00	-15	14,427	-0.10%
2018/06/12	7	40.54	0	0.00	40.55	7	14,155	0.05%
2018/06/11	0	0.00	3	41.38	41.50	-3	14,102	-0.02%
2018/06/08	3	41.23	11	40.93	40.60	-8	14,092	-0.06%
2018/06/07	1	42.05	0	0.00	41.40	1	14,066	0.01%
2018/06/06	2	41.78	3	41.90	41.70	-1	14,083	-0.01%
2018/06/05	0	0.00	7	42.07	41.50	-7	14,052	-0.05%
2018/06/04	6	41.99	3	41.92	41.65	3	13,996	0.02%
2018/06/01	5	40.75	6	41.26	41.45	-1	13,910	-0.01%
2018/05/31	9	40.37	1	40.25	40.00	8	13,811	0.06%
2018/05/30	8	41.13	7	40.96	40.80	1	13,763	0.01%
2018/05/29	5	41.45	5	42.13	41.80	0	13,790	0.00%
2018/05/28	25	40.89	2	40.95	41.50	23	13,860	0.17%
2018/05/25	0	0.00	1	41.55	41.30	-1	13,857	-0.01%
2018/05/24	5	41.75	0	0.00	41.80	5	13,877	0.04%
2018/05/23	2	41.90	1	42.20	41.65	1	14,037	0.01%
2018/05/22	1	43.00	50	42.80	42.60	-49	14,005	-0.35%
2018/05/21	2	42.43	5	42.59	42.35	-3	13,977	-0.02%
2018/05/17	1	41.20	0	0.00	41.00	1	13,925	0.01%
2018/05/16	2	41.75	2	41.85	41.55	0	13,931	0.00%
2018/05/15	53	42.02	25	42.72	41.90	28	14,067	0.20%
2018/05/14	4	39.24	4	39.33	39.85	0	13,964	0.00%
2018/05/11	3	40.37	4	40.39	39.20	-1	14,013	-0.01%
2018/05/10	6	40.13	6	40.45	39.05	0	14,003	0.00%
2018/05/09	13	40.30	21	40.58	40.50	-8	13,898	-0.06%
2018/05/08	0	0.00	50	39.98	39.35	-50	13,790	-0.36%
2018/05/07	1	39.85	1	39.95	39.50	0	13,729	0.00%
2018/05/04	62	39.44	7	39.44	39.50	55	13,639	0.40%
2018/05/03	34	38.34	30	38.40	38.85	4	13,515	0.03%
2018/05/02	21.2	41.06	6	40.48	40.35	15.2	13,210	0.11%
2018/04/30	5	45.15	14	45.83	44.80	-9	12,872	-0.07%
2018/04/27	12	42.53	17	42.56	43.95	-5	12,666	-0.04%
2018/04/26	18	45.26	10	43.45	42.60	8	12,442	0.06%
2018/04/25	8	47.36	8	47.61	47.30	0	11,987	0.00%
2018/04/24	65	50.29	44	49.10	48.55	21	11,725	0.18%
2018/04/23	1	46.40	12	47.60	50.00	-11	10,956	-0.10%
2018/04/20	4	46.26	4	46.56	45.75	0	10,518	0.00%
2018/04/19	3	46.63	53	46.41	45.75	-50	10,238	-0.49%
2018/04/18	10	45.67	109	45.92	45.05	-99	9,880	-1.00%	大賣/
2018/04/17	51	44.40	23	45.00	44.20	28	9,674	0.29%
2018/04/16	16	43.26	23	43.50	43.30	-7	9,341	-0.08%
2018/04/13	125	44.81	22	43.43	42.70	103	9,143	1.13%	大買/鉅額交易
2018/04/12	17	45.63	18	45.00	45.00	-1	8,970	-0.01%
2018/04/11	27	44.95	33	45.44	45.75	-6	8,742	-0.07%
2018/04/10	52	47.35	32	46.42	45.80	20	8,194	0.24%
2018/04/09	31	42.26	56	43.52	44.30	-25	7,423	-0.34%
2018/04/03	30	40.32	59	40.16	40.30	-29	7,016	-0.41%
2018/04/02	46	40.73	96	40.14	39.00	-50	6,619	-0.76%
2018/03/31	54	38.80	35	39.04	39.70	19	6,123	0.31%
2018/03/30	52	35.42	174	36.53	37.00	-122	5,122	-2.38%	大賣/鉅額交易
2018/03/29	20	33.11	161	33.00	33.65	-141	4,311	-3.27%	大賣/鉅額交易
2018/03/28	2	31.15	1	31.60	31.35	1	3,816	0.03%
2018/03/27	0	0.00	53	30.64	30.70	-53	3,733	-1.42%
2018/03/26	0	0.00	10	29.70	29.80	-10	3,683	-0.27%
2018/03/23	10	29.20	3	29.50	29.30	7	3,660	0.19%
2018/03/22	0	0.00	5	30.20	30.15	-5	3,617	-0.14%
2018/03/21	0	0.00	1	30.00	30.00	-1	3,598	-0.03%
2018/03/14	5	29.80	0	0.00	29.85	5	3,596	0.14%
2018/03/12	2	29.10	0	0.00	29.50	2	3,579	0.06%
2018/03/07	100	29.95	0	0.00	29.85	100	3,561	2.81%
2018/03/05	20	30.26	0	0.00	30.10	20	3,595	0.56%
2018/03/01	1	31.80	55	31.92	31.70	-54	3,528	-1.53%
2018/02/26	5	31.50	0	0.00	31.65	5	3,387	0.15%
2018/02/23	10	31.65	32	31.78	31.45	-22	3,335	-0.66%
2018/02/21	0	0.00	50	30.55	30.60	-50	3,131	-1.60%
2018/02/08	1	29.90	2	30.00	29.90	-1	3,086	-0.03%
2018/02/07	4	30.85	3	30.77	30.40	1	3,048	0.03%
2018/02/06	3	30.03	6	29.37	29.65	-3	2,875	-0.10%
2018/02/05	3	29.90	8	31.03	30.85	-5	2,706	-0.18%
2018/02/02	3	31.15	4	31.00	30.75	-1	2,687	-0.04%
2018/02/01	7	30.14	3	30.43	30.45	4	2,709	0.15%
2018/01/31	1	30.85	55	30.93	31.00	-54	2,708	-1.99%
2018/01/30	5	29.55	2	29.85	29.60	3	2,567	0.12%
2018/01/29	0	0.00	50	30.45	30.40	-50	2,545	-1.96%
2018/01/25	0	0.00	8	30.15	29.90	-8	2,572	-0.31%
2018/01/24	2	29.80	0	0.00	29.65	2	2,502	0.08%
2018/01/23	0	0.00	2	29.78	29.75	-2	2,470	-0.08%
2018/01/22	1	29.55	5	29.50	29.55	-4	2,418	-0.17%
2018/01/19	2	28.95	0	0.00	29.00	2	2,351	0.09%
2018/01/18	6	28.24	0	0.00	28.15	6	2,366	0.25%
2018/01/17	10	28.33	0	0.00	28.40	10	2,387	0.42%
2018/01/16	5	28.35	0	0.00	28.50	5	2,388	0.21%
2018/01/15	107	28.45	0	0.00	28.40	107	2,398	4.46%	大買/鉅額交易
2018/01/12	0	0.00	1	29.00	29.10	-1	2,402	-0.04%
2018/01/11	12	28.98	0	0.00	28.90	12	2,414	0.50%
2018/01/10	0	0.00	1	29.00	28.90	-1	2,392	-0.04%
2018/01/09	100	29.23	0	0.00	29.35	100	2,372	4.21%
2018/01/08	0	0.00	1	29.80	29.65	-1	2,358	-0.04%
2018/01/05	5	28.90	3	29.05	29.05	2	2,311	0.09%
2018/01/04	7	28.75	0	0.00	28.70	7	2,287	0.31%
2018/01/03	2	29.10	7	29.40	28.95	-5	2,282	-0.22%
2018/01/02	0	0.00	4	28.55	28.70	-4	2,234	-0.18%