新光鋼 (2031)-元富-大裕券商分點個股進出

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
47.70
漲跌
▼0.40
漲幅
-0.83%
成交量
605張
產業
上市鋼鐵類股▼0.64%
559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－元富-大裕券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	0	0.00	9	47.20	47.70	-9	960	-0.94%
2024/12/11	5.1	48.07	0	0.00	48.10	5.1	959	0.53%
2024/12/02	0	0.00	0	49.80	49.65	0	1,016	0.00%
2024/11/28	1	49.00	1	49.55	49.55	0	1,020	0.00%
2024/11/18	0	49.70	0	0.00	50.20	0	1,063	0.00%
2024/11/15	0	49.65	0	0.00	49.65	0	1,066	0.00%
2024/11/14	1	49.00	0	0.00	49.10	1	1,067	0.09%
2024/11/12	6	49.82	0	0.00	49.75	6	1,068	0.56%
2024/11/11	5	50.80	3	50.60	50.80	2	1,064	0.19%
2024/11/07	1	53.50	0	0.00	53.40	1	1,075	0.09%
2024/11/06	2	53.85	0	0.00	53.10	2	1,167	0.17%
2024/11/05	5	55.10	0	0.00	55.00	5	1,156	0.43%
2024/11/04	2	55.35	0	0.00	55.10	2	1,184	0.17%
2024/10/29	6	55.80	0	0.00	55.80	6	1,276	0.47%
2024/10/24	2	57.75	0	0.00	57.60	2	1,363	0.15%
2024/10/23	1	58.21	0	0.00	58.20	1	1,368	0.08%
2024/10/17	0.4	59.00	1	59.00	58.60	-0.6	1,454	-0.04%
2024/10/16	0	0.00	1	59.90	59.90	-1	1,448	-0.07%
2024/10/14	0	0.00	1	58.50	57.90	-1	1,425	-0.07%
2024/10/11	6	57.53	0	0.00	57.50	6	1,436	0.42%
2024/10/01	5	60.50	0	0.00	60.10	5	1,437	0.35%
2024/09/27	0	0.00	5	59.46	60.60	-5	1,446	-0.35%
2024/09/20	0	0.00	1	57.80	57.80	-1	1,605	-0.06%
2024/09/04	3	55.53	1	56.40	56.10	2	2,491	0.08%
2024/09/03	3	58.77	0	0.00	58.60	3	2,499	0.12%
2024/09/02	0	0.00	2	59.70	59.50	-2	2,495	-0.08%
2024/08/26	0	0.00	2	60.25	59.60	-2	2,525	-0.08%
2024/08/20	0	0.00	2	59.10	59.10	-2	2,546	-0.08%
2024/08/19	0	59.30	0	0.00	59.10	0	2,562	0.00%
2024/08/15	1	59.20	0	0.00	59.00	1	2,577	0.04%
2024/08/13	2	59.35	200	59.48	59.30	-198	2,654	-7.46%	大賣/鉅額交易
2024/08/12	0	0.00	1	60.00	60.00	-1	2,661	-0.04%
2024/08/09	20	60.77	21	60.10	59.90	-1	2,660	-0.04%
2024/08/08	50	60.94	2	60.80	60.00	48	2,621	1.83%
2024/08/07	50	58.90	1	58.90	58.90	49	2,526	1.94%
2024/08/06	100	54.29	0	0.00	53.60	100	2,506	3.99%
2024/08/05	2	56.90	0	0.00	54.20	2	2,502	0.08%
2024/08/01	1	60.80	2	61.20	61.10	-1	2,503	-0.04%
2024/07/31	1	60.80	0	0.00	59.80	1	2,497	0.04%
2024/07/30	3	60.80	0	0.00	60.80	3	2,496	0.12%
2024/07/29	0	57.60	0	0.00	57.60	0	2,460	0.00%
2024/07/26	1	58.10	0	58.10	58.30	1	2,509	0.04%
2024/07/22	2	57.85	0	0.00	57.50	2	2,540	0.08%
2024/07/15	2	60.85	0	0.00	60.70	2	2,542	0.08%
2024/07/11	0	0.00	1	59.80	59.80	-1	2,551	-0.04%
2024/07/09	1	60.00	5	60.20	60.40	-4	2,580	-0.16%
2024/07/08	1	60.80	0	0.00	60.70	1	2,590	0.04%
2024/07/05	2	61.45	0	0.00	61.40	2	2,607	0.08%
2024/07/04	0	0.00	1	62.10	62.00	-1	2,654	-0.04%
2024/07/03	0	0.00	2	60.90	61.40	-2	2,732	-0.07%
2024/07/02	1	64.10	2	64.05	64.10	-1	2,717	-0.04%
2024/07/01	7.1	64.88	4	65.35	64.30	3.1	2,743	0.11%
2024/06/28	2	64.00	0	0.00	64.00	2	2,677	0.07%
2024/06/25	5	62.30	0	0.00	63.10	5	2,631	0.19%
2024/06/24	0	62.80	0	0.00	62.50	0	2,618	0.00%
2024/06/21	2	64.05	0	0.00	63.30	2	2,616	0.08%
2024/06/20	1	65.00	12	64.92	64.80	-11	2,589	-0.42%
2024/06/19	1	65.00	0	0.00	64.70	1	2,578	0.04%
2024/06/18	8	66.89	1	67.50	65.30	7	2,569	0.27%
2024/06/17	32	68.16	19	68.47	69.60	13	2,437	0.53%
2024/06/14	0	63.70	15	63.29	64.10	-15	2,147	-0.70%
2024/06/13	0	0.00	2	61.15	61.50	-2	2,115	-0.09%
2024/06/12	1	60.70	0	0.00	60.60	1	2,160	0.05%
2024/06/11	1	61.20	0	0.00	60.70	1	2,177	0.05%
2024/06/07	0	0.00	3	61.47	61.90	-3	2,201	-0.14%
2024/06/06	1	60.20	0	0.00	60.40	1	2,205	0.05%
2024/05/29	1	61.40	0	0.00	61.00	1	2,551	0.04%
2024/05/28	0	0.00	1	61.20	61.50	-1	2,610	-0.04%
2024/05/27	0	0.00	2	60.20	60.20	-2	2,683	-0.07%
2024/05/23	6	59.58	0	0.00	59.60	6	2,900	0.21%
2024/05/22	3	60.40	0	0.00	60.70	3	2,994	0.10%
2024/05/21	1	61.10	0	0.00	60.60	1	3,027	0.03%
2024/05/20	0	0.00	1	62.10	60.60	-1	3,064	-0.03%
2024/05/15	2	61.40	0	0.00	61.40	2	3,093	0.06%
2024/05/14	3	61.10	0	0.00	61.00	3	3,111	0.10%
2024/05/10	0	0.00	1	60.40	60.70	-1	3,146	-0.03%
2024/05/09	1	60.30	0	0.00	59.90	1	3,140	0.03%
2024/05/08	0	0.00	4	61.50	61.00	-4	3,127	-0.13%
2024/05/07	0	59.70	0	0.00	59.40	0	3,099	0.00%
2024/05/06	1	60.99	0	0.00	60.50	1	3,074	0.03%
2024/05/03	3	60.83	2	61.10	61.30	1	3,063	0.03%
2024/05/02	0	0.00	9	61.21	61.00	-9	3,052	-0.29%
2024/04/26	0	0.00	0.1	57.80	57.50	-0.1	2,963	0.00%
2024/04/24	0	58.80	0	0.00	58.70	0	2,940	0.00%
2024/04/17	0	0.00	1	59.30	59.20	-1	2,937	-0.03%
2024/04/16	0	59.00	0	0.00	58.40	0	2,947	0.00%
2024/04/12	7	60.36	0.3	60.20	60.10	6.7	2,946	0.23%
2024/04/11	2	61.25	0	0.00	61.00	2	2,953	0.07%
2024/04/10	3	62.50	0	0.00	61.70	3	2,937	0.10%
2024/04/09	1	63.90	3	64.50	64.40	-2	2,904	-0.07%
2024/04/03	0	61.90	1	64.00	61.60	-1	2,821	-0.04%
2024/03/29	1	61.90	0	0.00	61.50	1	2,917	0.03%
2024/03/26	0	0.00	1	63.60	62.60	-1	3,272	-0.03%
2024/03/25	0	0.00	3	62.80	63.00	-3	3,412	-0.09%
2024/03/22	0	0.00	1	64.10	63.90	-1	3,691	-0.03%
2024/03/20	2	62.00	0	0.00	61.90	2	4,344	0.05%
2024/03/19	0	0.00	6	65.07	64.60	-6	4,273	-0.14%
2024/03/18	0.1	63.30	73	63.93	63.00	-72.9	4,223	-1.73%
2024/03/15	7	61.86	0	0.00	62.30	7	4,150	0.17%
2024/03/13	6	60.03	2	60.10	60.10	4	4,100	0.10%
2024/03/12	1	60.40	0	0.00	61.00	1	4,081	0.02%
2024/03/11	1	60.20	6	60.10	60.10	-5	4,060	-0.12%
2024/03/08	37	61.50	0	0.00	61.20	37	4,041	0.92%
2024/03/07	0	0.00	2	64.25	64.50	-2	4,007	-0.05%
2024/03/06	35	65.00	1	65.60	65.40	34	3,983	0.85%
2024/03/05	0	66.10	3	65.63	66.00	-3	3,952	-0.08%
2024/03/04	8	66.71	4.1	67.80	66.20	3.9	3,929	0.10%
2024/03/01	1	67.27	16	67.21	66.80	-15	3,824	-0.39%
2024/02/29	15	63.99	9	66.37	66.80	6	3,755	0.16%
2024/02/27	0	0.00	3	64.77	64.80	-3	3,652	-0.08%
2024/02/26	2	65.20	7.1	65.21	65.60	-5.1	3,587	-0.14%
2024/02/23	1	62.30	7	62.63	62.80	-6	3,454	-0.17%
2024/02/22	0	0.00	1	60.40	60.50	-1	3,367	-0.03%
2024/02/20	3	60.80	4	61.23	61.00	-1	3,290	-0.03%
2024/02/16	2	59.50	0	0.00	59.80	2	3,237	0.06%
2024/02/05	1	57.30	0	0.00	57.50	1	3,175	0.03%
2024/02/02	0	0.00	20	57.00	56.70	-20	3,154	-0.63%
2024/02/01	1	56.20	10	56.10	56.10	-9	3,146	-0.29%
2024/01/24	0	56.00	0	0.00	55.40	0	3,099	0.00%
2024/01/23	0	0.00	6	55.10	55.20	-6	3,085	-0.19%
2024/01/18	1	53.80	0	0.00	53.40	1	3,046	0.03%
2024/01/16	1	54.70	20	54.33	54.80	-19	3,003	-0.63%
2024/01/12	3	54.20	3	54.50	54.70	0	2,989	0.00%
2024/01/10	8	54.30	3	54.40	54.40	5	3,017	0.17%
2024/01/09	16	55.82	6	55.50	55.40	10	3,004	0.33%
2024/01/08	15	56.87	0	0.00	56.60	15	2,987	0.50%
2024/01/05	8	56.76	7	57.66	57.50	1	2,971	0.03%
2024/01/04	6	56.51	5	56.60	56.60	1	2,934	0.04%
2024/01/03	8	56.55	3	56.50	56.40	5	2,933	0.17%
2024/01/02	5	57.44	4	57.70	57.30	1	2,907	0.03%
2023/12/29	0	58.10	0	0.00	57.70	0	2,891	0.00%
2023/12/28	15	59.53	15	58.31	58.20	0	2,881	0.00%
2023/12/27	4	59.70	4	60.90	60.60	0	2,802	0.00%
2023/12/26	14	60.54	14	60.44	60.30	0	2,746	0.00%
2023/12/25	13	62.03	1	63.40	60.50	12	2,710	0.44%
2023/12/22	9	61.08	5	61.26	60.60	4	2,552	0.16%
2023/12/21	4	59.75	49	60.96	61.70	-45	2,485	-1.81%
2023/12/20	7	59.27	0	0.00	60.10	7	2,332	0.30%
2023/12/19	45	56.81	12	59.53	60.10	33	2,165	1.52%
2023/12/18	3	57.97	1	57.60	58.00	2	1,870	0.11%
2023/12/15	10	55.90	4	56.40	56.40	6	1,433	0.42%
2023/12/14	0	51.00	0	0.00	51.30	0	1,169	0.00%
2023/12/07	0	0.00	0	52.00	51.70	0	1,191	0.00%
2023/12/06	0	0.00	2	51.60	51.70	-2	1,169	-0.17%
2023/12/05	0	0.00	0.5	51.50	51.50	-0.5	1,153	-0.04%
2023/12/04	0	0.00	1	51.60	51.80	-1	1,156	-0.09%
2023/11/29	2	49.95	0	0.00	49.85	2	1,133	0.18%
2023/11/28	0	0.00	2	49.05	49.15	-2	1,111	-0.18%
2023/11/23	0	0.00	7	48.90	48.90	-7	1,122	-0.62%
2023/11/22	7	49.16	0	0.00	49.10	7	1,126	0.62%
2023/11/21	3	48.65	3	49.45	49.35	0	1,117	0.00%
2023/11/17	1	48.50	1	48.05	48.20	0	1,093	0.00%
2023/11/14	0.1	46.55	0	0.00	46.55	0.1	1,107	0.01%
2023/11/13	0.1	47.24	1	47.75	46.80	-0.9	1,125	-0.08%
2023/11/09	0	0.00	0	47.95	47.95	0	1,162	0.00%
2023/11/07	1	46.99	0	0.00	46.90	1	1,188	0.09%
2023/11/06	1	47.45	0	0.00	47.35	1	1,209	0.08%
2023/10/25	0	0.00	2	47.15	47.00	-2	1,776	-0.11%
2023/10/23	0	0.00	0	46.50	46.30	0	1,846	0.00%
2023/10/18	0	0.00	6	47.18	48.20	-6	1,870	-0.32%
2023/10/17	3	47.75	0	47.40	47.30	3	1,861	0.16%
2023/10/16	0	48.00	0.2	47.81	47.90	-0.2	1,879	-0.01%
2023/10/13	0	0.00	0	47.40	47.40	0	1,890	0.00%
2023/10/12	0	0.00	0.1	46.85	46.80	-0.1	1,908	0.00%
2023/10/06	0	0.00	0.2	46.70	46.80	-0.2	1,912	-0.01%
2023/10/05	0.5	46.30	0	0.00	45.95	0.5	1,916	0.03%
2023/10/04	0	46.15	0	0.00	45.75	0	1,930	0.00%
2023/09/20	0	0.00	1	50.10	50.00	-1	2,000	-0.05%
2023/09/19	0	0.00	0.2	50.00	49.85	-0.2	1,986	-0.01%
2023/09/18	0	0.00	0.2	50.10	49.95	-0.2	2,002	-0.01%
2023/09/14	0	48.60	0	0.00	48.65	0	1,988	0.00%
2023/09/07	3	47.91	1	47.90	47.85	2	2,138	0.09%
2023/09/05	0	0.00	1	48.85	49.00	-1	2,181	-0.05%
2023/09/04	3	49.60	3	49.35	49.35	0	2,181	0.00%
2023/09/01	1	47.25	0	0.00	47.45	1	2,174	0.05%
2023/08/29	0	0.00	1	45.65	46.15	-1	2,258	-0.04%
2023/08/28	1	45.35	0	0.00	45.60	1	2,260	0.04%
2023/08/23	1	45.40	0	0.00	45.60	1	2,313	0.04%
2023/08/22	2	45.60	1	45.25	45.30	1	2,338	0.04%
2023/08/18	1	46.60	0	0.00	46.80	1	2,396	0.04%
2023/08/15	0.1	49.00	0	0.00	48.70	0.1	2,802	0.00%
2023/08/14	0.1	48.33	0	0.00	47.85	0.1	2,807	0.00%
2023/08/11	2	49.60	0	0.00	49.55	2	2,793	0.07%
2023/08/09	0	0.00	3	50.40	51.00	-3	2,751	-0.11%
2023/08/08	2	51.70	1	51.50	51.90	1	2,717	0.04%
2023/08/04	1	52.80	2.1	52.06	52.00	-1.1	2,689	-0.04%
2023/08/02	2	49.10	2.1	50.38	50.60	-0.1	2,621	0.00%
2023/08/01	0	0.00	2	49.80	50.00	-2	2,511	-0.08%
2023/07/31	3	48.77	5	49.00	48.65	-2	2,473	-0.08%
2023/07/28	0	0.00	1	47.65	47.85	-1	2,428	-0.04%
2023/07/26	0	0.00	1	46.90	46.80	-1	2,434	-0.04%
2023/07/24	0	0.00	1	46.50	45.90	-1	2,543	-0.04%
2023/07/21	1.1	45.60	0	0.00	45.75	1.1	2,584	0.04%
2023/07/20	2	45.98	0	0.00	45.95	2	2,801	0.07%
2023/07/17	0	44.85	0	0.00	44.85	0	3,713	0.00%
2023/07/14	0	0.00	3	43.22	43.10	-3	3,698	-0.08%
2023/07/11	1	43.60	0	0.00	43.25	1	3,773	0.03%
2023/07/05	2	46.75	1	46.70	46.50	1	3,749	0.03%
2023/06/30	1	46.45	0	0.00	46.30	1	3,769	0.03%
2023/06/29	3	46.65	2	47.10	46.60	1	3,772	0.03%
2023/06/28	0	0.00	2	46.50	46.20	-2	3,778	-0.05%
2023/06/14	5	47.20	0	0.00	46.65	5	4,045	0.12%
2023/06/13	1	46.65	1	46.50	46.70	0	4,041	0.00%
2023/06/09	0	0.00	4	48.21	48.20	-4	4,013	-0.10%
2023/06/07	3	48.90	0	0.00	49.05	3	3,985	0.08%
2023/05/30	0.1	47.45	0	0.00	47.60	0.1	3,932	0.00%
2023/05/29	1	48.90	0	0.00	48.80	1	3,909	0.03%
2023/05/25	0	0.00	26	49.00	50.10	-26	3,906	-0.67%
2023/05/23	32	49.61	15	48.96	49.50	17	3,834	0.44%
2023/05/22	9	46.79	4	46.73	47.20	5	3,703	0.14%
2023/05/19	4	49.25	12	49.01	49.75	-8	3,560	-0.22%
2023/05/18	0	0.00	1	46.30	46.60	-1	3,388	-0.03%
2023/05/16	0	0.00	6.2	45.60	45.50	-6.2	3,378	-0.18%
2023/05/15	0	44.95	0	0.00	44.90	0	3,405	0.00%
2023/05/12	7	46.41	0	0.00	45.10	7	3,431	0.20%
2023/05/11	7	46.41	0	0.00	45.90	7	3,428	0.20%
2023/05/10	12	46.16	12	46.60	47.05	0	3,417	0.00%
2023/05/09	6	45.28	5	44.75	44.75	1	3,377	0.03%
2023/05/08	5	46.93	8	46.70	46.40	-3	3,357	-0.09%
2023/05/05	5	46.83	3	47.85	47.05	2	3,362	0.06%
2023/05/04	0	0.00	2	46.85	46.70	-2	3,347	-0.06%
2023/05/03	2	47.20	2	47.10	47.20	0	3,391	0.00%
2023/05/02	16	47.22	10	47.77	47.45	6	3,457	0.17%
2023/04/28	11	49.41	10	49.26	48.85	1	3,432	0.03%
2023/04/27	2	49.50	0	48.45	49.65	2	3,416	0.06%
2023/04/26	4	48.35	2	47.55	47.95	2	3,343	0.06%
2023/04/25	3	50.40	10	49.24	48.20	-7	3,305	-0.21%
2023/04/24	7	51.37	1	51.50	49.80	6	3,135	0.19%
2023/04/21	13	51.96	10.4	52.36	53.60	2.6	2,823	0.09%
2023/04/20	0	0.00	6	48.07	48.80	-6	2,378	-0.25%
2023/04/19	1.1	46.38	0	0.00	46.35	1.1	2,220	0.05%
2023/04/18	0	0.00	2	47.40	47.20	-2	2,214	-0.09%
2023/04/17	0	0.00	2.4	46.59	47.00	-2.4	2,185	-0.11%
2023/04/14	0	44.70	0	0.00	44.70	0	2,142	0.00%
2023/04/13	1	45.60	1	45.75	45.40	0	2,143	0.00%
2023/04/11	4	45.58	3	44.95	44.95	1	2,188	0.05%
2023/04/10	4	46.06	2	45.75	45.75	2	2,190	0.09%
2023/04/07	0	0.00	1	46.55	46.55	-1	2,195	-0.05%
2023/04/06	1.2	47.74	0	0.00	47.75	1.2	2,206	0.05%
2023/03/28	0	46.85	0	0.00	47.00	0	2,514	0.00%
2023/03/27	0.1	47.56	0	0.00	47.50	0.1	2,528	0.00%
2023/03/24	0.1	47.70	0	0.00	48.00	0.1	2,580	0.00%
2023/03/23	0	0.00	2.1	48.21	48.00	-2.1	2,648	-0.08%
2023/03/21	0	0.00	1.4	46.77	47.50	-1.4	2,725	-0.05%
2023/03/20	0	46.08	0	0.00	46.00	0	2,664	0.00%
2023/03/17	0	0.00	1	45.95	45.70	-1	2,651	-0.04%
2023/03/16	0	0.00	2	43.45	43.60	-2	2,569	-0.08%
2023/03/15	1	44.85	0	0.00	44.75	1	2,572	0.04%
2023/03/14	2	45.62	2	46.10	45.70	0	2,564	0.00%
2023/03/08	2.1	45.25	4	45.43	45.55	-1.9	2,542	-0.08%
2023/03/07	0.2	45.75	0	0.00	45.75	0.2	2,547	0.01%
2023/03/03	1	45.45	24	45.21	45.15	-23	2,549	-0.90%
2023/03/02	0	0.00	3	45.20	45.25	-3	2,549	-0.12%
2023/03/01	10.1	43.33	0	0.00	43.30	10.1	2,504	0.40%
2023/02/24	4	44.28	0	0.00	44.70	4	2,470	0.16%
2023/02/23	13	44.46	3	44.55	44.75	10	2,465	0.41%
2023/02/21	4	45.35	4	45.45	45.45	0	2,456	0.00%
2023/02/20	2	45.55	2.2	45.53	45.55	-0.2	2,505	-0.01%
2023/02/16	6	45.21	5	45.35	45.35	1	2,625	0.04%
2023/02/15	3	45.30	3	44.90	44.90	0	2,634	0.00%
2023/02/14	1	44.56	1	45.15	45.15	0	2,627	0.00%
2023/02/13	3	44.52	3	44.55	44.55	0	2,638	0.00%
2023/02/10	3	45.68	3	45.00	45.00	0	2,609	0.00%
2023/02/08	1	46.95	0	0.00	46.75	1	2,559	0.04%
2023/02/07	1	46.80	1	47.00	47.05	0	2,548	0.00%
2023/02/06	2.1	47.51	0	0.00	46.90	2.1	2,534	0.08%
2023/02/03	0	47.65	1	47.50	47.60	-1	2,504	-0.04%
2023/02/02	4	47.49	5	47.43	47.45	-1	2,481	-0.04%
2023/02/01	1	47.20	1	47.60	47.90	0	2,475	0.00%
2023/01/31	1	48.50	9.1	48.52	48.40	-8.1	2,415	-0.34%
2023/01/30	1.1	46.79	2	46.55	46.60	-0.9	2,314	-0.04%
2023/01/17	0	0.00	5	45.30	45.30	-5	2,270	-0.22%
2023/01/16	2	44.30	0	0.00	44.15	2	2,237	0.09%
2023/01/11	0	0.00	1	43.70	43.80	-1	2,195	-0.05%
2023/01/10	0	0.00	1	44.05	43.50	-1	2,173	-0.05%
2023/01/09	0	0.00	1	43.60	43.80	-1	2,168	-0.05%
2023/01/05	1.2	43.47	0	0.00	43.60	1.2	2,150	0.05%
2022/12/30	0	0.00	0.1	42.70	42.90	-0.1	2,126	0.00%
2022/12/29	0.2	42.10	2	42.80	42.00	-1.8	2,104	-0.09%
2022/12/28	0	43.25	0.1	43.60	43.50	-0.1	2,077	0.00%
2022/12/27	0.1	43.35	3	43.60	43.30	-2.9	2,072	-0.14%
2022/12/26	0.1	43.90	0	0.00	43.80	0.1	2,068	0.00%
2022/12/22	0	0.00	4	43.98	44.25	-4	1,970	-0.20%
2022/12/21	3	41.60	4	42.49	41.55	-1	1,821	-0.05%
2022/12/20	0.1	40.35	2	41.50	40.35	-1.9	1,741	-0.11%
2022/12/16	5.1	41.92	8	42.18	42.00	-2.9	1,698	-0.17%
2022/12/15	5	41.75	7	41.98	42.10	-2	1,633	-0.12%
2022/12/13	10	41.50	9.2	41.42	41.70	0.8	1,483	0.06%
2022/12/07	1	39.15	1	39.70	37.85	0	1,363	0.00%
2022/12/06	0	0.00	5	38.88	38.75	-5	1,348	-0.37%
2022/12/05	0.2	39.30	1	39.00	39.30	-0.8	1,372	-0.06%
2022/12/01	0	0.00	1	38.35	38.50	-1	1,522	-0.07%
2022/11/28	4.1	36.63	2	36.98	37.15	2.1	1,505	0.14%
2022/11/23	0	0.00	0	37.35	37.00	0	1,473	0.00%
2022/11/22	0	0.00	11	38.05	37.35	-11	1,476	-0.74%
2022/11/18	0	0.00	1	37.70	37.70	-1	1,482	-0.07%
2022/11/17	1	37.00	0	0.00	37.40	1	1,480	0.07%
2022/11/16	4	37.30	14	37.53	37.35	-10	1,476	-0.68%
2022/11/15	11	37.27	16.2	37.44	37.50	-5.2	1,428	-0.36%
2022/11/14	1	35.15	1	34.90	35.20	0	1,319	0.00%
2022/11/11	2	34.35	1	34.30	34.05	1	1,302	0.08%
2022/11/09	5	35.05	0	0.00	35.00	5	1,337	0.37%
2022/11/07	0.1	35.75	0	0.00	35.70	0.1	1,487	0.01%
2022/11/04	0.1	34.65	1	34.20	34.75	-0.9	1,499	-0.06%
2022/11/02	5	34.60	1	34.60	34.60	4	1,518	0.26%
2022/10/31	1.1	34.02	0	0.00	34.20	1.1	1,550	0.07%
2022/10/25	0	0.00	1	35.55	35.60	-1	1,831	-0.05%
2022/10/21	0.1	35.50	0	0.00	35.70	0.1	1,834	0.01%
2022/10/18	1	34.60	0	0.00	35.15	1	1,805	0.06%
2022/10/13	0	0.00	3	34.05	33.20	-3	1,846	-0.16%
2022/10/11	0	0.00	0.5	35.00	34.80	-0.5	1,885	-0.02%
2022/10/06	1	34.60	0	0.00	34.95	1	1,893	0.05%
2022/10/05	0.1	35.00	1	35.15	35.05	-0.9	1,912	-0.05%
2022/10/04	0.1	34.10	0	0.00	34.30	0.1	1,933	0.01%
2022/09/30	0.1	32.95	0	0.00	34.00	0.1	1,920	0.01%
2022/09/28	0	33.90	2	34.85	34.05	-2	1,965	-0.10%
2022/09/27	1.1	34.88	0	0.00	34.90	1.1	2,006	0.05%
2022/09/26	3	35.17	0	0.00	34.45	3	2,027	0.15%
2022/09/22	2	36.53	0	0.00	36.80	2	2,065	0.10%
2022/09/21	1	37.30	0	0.00	37.15	1	2,072	0.05%
2022/09/20	3.1	37.90	0	0.00	37.60	3.1	2,091	0.15%
2022/09/19	9.1	38.83	0	0.00	38.40	9.1	2,096	0.43%
2022/09/16	1	39.05	0	0.00	38.85	1	2,104	0.05%
2022/09/13	0	0.00	2	39.80	39.80	-2	2,205	-0.09%
2022/09/08	1	37.95	0	0.00	38.80	1	2,242	0.04%
2022/09/07	1	36.70	0	0.00	36.30	1	2,193	0.05%
2022/09/05	0.2	36.35	0	0.00	36.20	0.2	2,131	0.01%
2022/09/02	1	37.00	0	0.00	36.90	1	2,156	0.05%
2022/08/31	0	0.00	3	38.00	38.20	-3	2,193	-0.14%
2022/08/29	0	0.00	5	37.45	37.60	-5	2,222	-0.22%
2022/08/26	1	38.60	0	0.00	38.90	1	2,222	0.04%
2022/08/25	15	38.82	0	0.00	38.65	15	2,230	0.67%
2022/08/23	0.1	38.15	0	0.00	37.95	0.1	2,223	0.00%
2022/08/22	0	38.65	0	0.00	38.55	0	2,251	0.00%
2022/08/18	4	39.41	1	39.40	39.65	3	2,281	0.13%
2022/08/17	1	38.90	2	39.43	39.25	-1	2,296	-0.04%
2022/08/15	1	38.50	4.2	39.24	40.00	-3.2	2,319	-0.14%
2022/08/12	0	0.00	0.1	38.10	38.20	-0.1	2,268	0.00%
2022/08/11	0	0.00	1	36.45	36.80	-1	2,251	-0.04%
2022/08/08	0	35.45	1	35.45	35.45	-1	2,421	-0.04%
2022/08/05	0.1	35.55	29	35.00	35.30	-28.9	2,517	-1.15%
2022/08/04	2	34.58	12	34.43	34.60	-10	2,699	-0.37%
2022/08/03	1	36.00	11	35.90	35.20	-10	2,871	-0.35%
2022/08/01	11	37.81	13	37.57	37.85	-2	2,926	-0.07%
2022/07/27	1	35.00	170	34.81	35.05	-169	3,030	-5.58%	大賣/鉅額交易
2022/07/26	30	35.20	0	0.00	35.20	30	3,052	0.98%
2022/07/25	80	36.02	0	0.00	35.95	80	3,074	2.60%
2022/07/22	2	35.80	1	35.50	35.70	1	3,111	0.03%
2022/07/21	60	35.69	0	0.00	35.70	60	3,169	1.89%
2022/07/19	10	36.00	0.1	35.40	36.15	9.9	3,335	0.30%
2022/07/12	0.1	33.20	0	0.00	32.90	0.1	3,854	0.00%
2022/07/11	0	0.00	1	34.90	34.95	-1	4,111	-0.02%
2022/07/07	1	34.40	0	0.00	34.40	1	4,531	0.02%
2022/07/06	0.1	34.50	0	0.00	34.10	0.1	4,607	0.00%
2022/07/05	4	38.80	5	39.10	39.30	-1	4,714	-0.02%
2022/07/04	0.1	38.70	0	0.00	38.45	0.1	4,741	0.00%
2022/07/01	2	38.05	0	0.00	37.85	2	4,928	0.04%
2022/06/30	0	0.00	3.2	39.78	39.65	-3.2	5,169	-0.06%
2022/06/28	0	0.00	1.1	41.20	41.15	-1.1	5,341	-0.02%
2022/06/24	2	40.38	0	0.00	40.55	2	5,472	0.04%
2022/06/23	3	40.67	0.1	40.90	40.20	2.9	5,563	0.05%
2022/06/22	0.1	40.45	0	0.00	40.60	0.1	5,704	0.00%
2022/06/21	0	0.00	1	42.40	42.35	-1	5,876	-0.02%
2022/06/20	1	41.60	0	0.00	41.50	1	5,941	0.02%
2022/06/17	0	0.00	4	44.33	44.15	-4	5,929	-0.07%
2022/06/16	1.2	46.30	2	45.50	45.00	-0.9	5,954	-0.01%
2022/06/15	0	0.00	1	47.70	46.55	-1	5,954	-0.02%
2022/06/14	1	46.40	0	0.00	46.85	1	6,001	0.02%
2022/06/10	1	48.80	0	0.00	48.80	1	6,117	0.02%
2022/06/07	10	50.45	3	50.70	50.70	7	6,319	0.11%
2022/05/26	2	49.00	0	0.00	48.75	2	6,797	0.03%
2022/05/24	2	48.63	0	0.00	48.15	2	6,930	0.03%
2022/05/23	3	48.98	0	0.00	48.95	3	6,917	0.04%
2022/05/19	3	48.30	3	48.50	48.30	0	7,060	0.00%
2022/05/18	5	50.04	0	0.00	50.00	5	7,041	0.07%
2022/05/16	0	0.00	5	49.55	48.90	-5	6,957	-0.07%
2022/05/13	1.1	49.83	34	50.01	49.70	-32.9	6,918	-0.48%
2022/05/12	24	50.68	7	50.69	50.00	17	6,906	0.25%
2022/05/11	30	53.36	2	53.00	52.40	28	6,732	0.42%
2022/05/10	1	56.70	2	56.80	57.10	-1	6,590	-0.02%
2022/05/09	5	58.74	4	58.28	58.00	1	6,529	0.02%
2022/05/06	4	60.13	1	59.80	60.40	3	6,495	0.05%
2022/05/05	1	61.80	1	62.00	62.40	0	6,448	0.00%
2022/05/04	1	62.90	0	0.00	62.00	1	6,383	0.02%
2022/05/03	2	63.30	1	63.10	63.50	1	6,305	0.02%
2022/04/28	4	65.55	0	0.00	64.20	4	6,285	0.06%
2022/04/27	0	0.00	16	63.68	65.00	-16	6,252	-0.26%
2022/04/26	26	64.82	17	66.95	65.10	9	6,193	0.15%
2022/04/25	2	66.20	1	66.10	66.10	1	6,069	0.02%
2022/04/22	0	0.00	19	70.34	69.40	-19	5,992	-0.32%
2022/04/21	0	0.00	1	69.80	69.50	-1	5,952	-0.02%
2022/04/20	22	70.92	4	70.50	71.40	18	5,912	0.30%
2022/04/19	3	72.67	2	72.90	72.40	1	5,733	0.02%
2022/04/18	19	73.85	1	72.60	72.90	18	5,664	0.32%
2022/04/15	5	75.90	25	76.35	75.50	-20	5,535	-0.36%
2022/04/14	2	73.85	36	73.64	74.80	-34	5,271	-0.65%
2022/04/13	1	71.90	6	72.25	71.20	-5	4,961	-0.10%
2022/04/12	1	70.20	2	70.85	70.70	-1	4,847	-0.02%
2022/04/11	2	70.70	4	71.13	69.80	-2	4,768	-0.04%
2022/04/08	6	68.80	10	68.80	69.20	-4	4,625	-0.09%
2022/04/07	27	69.98	20	71.35	67.90	7	4,547	0.15%
2022/04/06	38	71.06	26	71.12	70.80	12	4,326	0.28%
2022/04/01	1	68.90	7	69.34	69.50	-6	4,057	-0.15%
2022/03/31	20	67.03	37	68.23	67.80	-17	3,960	-0.43%
2022/03/30	14	65.07	23	66.53	67.40	-9	3,881	-0.23%
2022/03/29	22	66.64	23	67.65	66.00	-1	3,843	-0.03%
2022/03/28	4	65.88	0	0.00	67.90	4	3,778	0.11%
2022/03/25	29	66.27	24	67.23	68.00	5	3,716	0.13%
2022/03/24	47	66.53	10	66.58	66.00	37	3,626	1.02%
2022/03/23	8	64.94	3	64.93	65.30	5	3,518	0.14%
2022/03/22	0	0.00	3	64.07	64.10	-3	3,412	-0.09%
2022/03/21	2	63.10	1	63.30	63.30	1	3,357	0.03%
2022/03/18	0	0.00	3	63.10	62.00	-3	3,338	-0.09%
2022/03/17	2	62.05	0	0.00	62.40	2	3,326	0.06%
2022/03/16	3	62.43	1	64.60	62.30	2	3,272	0.06%
2022/03/15	2	63.85	0	0.00	64.20	2	3,223	0.06%
2022/03/14	0	0.00	1	64.40	66.20	-1	3,167	-0.03%
2022/03/11	1	63.40	1	63.90	63.80	0	3,076	0.00%
2022/03/10	6	61.73	7	62.34	62.70	-1	3,000	-0.03%
2022/03/09	0	0.00	11	61.58	61.70	-11	2,973	-0.37%
2022/03/08	13	61.25	7	63.11	59.50	6	2,944	0.20%
2022/03/07	0	0.00	9	61.94	62.10	-9	2,860	-0.31%
2022/03/04	3	62.80	0	0.00	62.50	3	2,805	0.11%
2022/03/03	2	62.90	0	0.00	63.00	2	2,793	0.07%
2022/03/02	8	62.96	1	63.00	62.70	7	2,778	0.25%
2022/03/01	10	63.76	0	0.00	63.00	10	2,739	0.36%
2022/02/25	1	59.90	35	61.01	62.00	-34	2,577	-1.32%
2022/02/24	0	59.00	4	60.10	59.40	-4	2,513	-0.16%
2022/02/23	4	59.73	0	0.00	59.80	4	2,470	0.16%
2022/02/22	30	59.00	34	59.51	59.50	-4	2,466	-0.16%
2022/02/21	39	60.86	1	60.30	60.30	38	2,430	1.56%
2022/02/18	0	0.00	8	58.65	58.90	-8	2,301	-0.35%
2022/02/16	5	58.20	0	0.00	57.80	5	2,322	0.22%
2022/02/15	6	58.87	0	0.00	58.10	6	2,323	0.26%
2022/02/14	1	59.00	6	58.40	58.90	-5	2,375	-0.21%
2022/02/11	0	0.00	3	57.80	58.00	-3	2,304	-0.13%
2022/02/10	0	0.00	10	57.85	58.10	-10	2,341	-0.43%
2022/02/09	0	0.00	1	57.10	57.00	-1	2,462	-0.04%
2022/02/08	0	0.00	3	56.20	56.40	-3	2,451	-0.12%
2022/02/07	1	55.10	0	0.00	55.50	1	2,474	0.04%
2022/01/25	2	52.10	0	0.00	51.90	2	2,543	0.08%
2022/01/21	1	53.50	6	53.60	53.40	-5	2,602	-0.19%
2022/01/20	1	53.50	6	54.30	54.30	-5	2,638	-0.19%
2022/01/19	5	53.70	0	0.00	53.70	5	2,646	0.19%
2022/01/17	0	0.00	1	54.60	54.50	-1	2,705	-0.04%
2022/01/14	1	54.00	0	0.00	54.20	1	2,793	0.04%
2022/01/11	7	55.07	0	0.00	55.10	7	2,789	0.25%
2022/01/10	1	56.00	0	0.00	56.00	1	2,792	0.04%
2022/01/07	6	56.70	2	57.00	56.70	4	2,784	0.14%
2022/01/06	3	57.77	0	0.00	57.30	3	2,807	0.11%
2022/01/05	12	57.60	0	0.00	57.50	12	2,846	0.42%
2022/01/04	5	57.30	0	0.00	57.50	5	2,874	0.17%
2021/12/29	0	0.00	3	58.50	58.70	-3	2,942	-0.10%
2021/12/28	2	58.10	0	0.00	58.20	2	2,990	0.07%
2021/12/23	0	60.10	5	59.30	60.00	-5	3,119	-0.16%
2021/12/21	5	59.08	0	0.00	59.90	5	3,097	0.16%
2021/12/20	3	60.10	0	0.00	60.00	3	3,082	0.10%
2021/12/17	0	0.00	5	59.20	58.80	-5	3,019	-0.17%
2021/12/16	6	57.10	2	57.40	57.30	4	2,938	0.14%
2021/12/14	1	56.80	4	56.70	56.80	-3	3,001	-0.10%
2021/12/08	5	59.42	0	0.00	58.70	5	3,077	0.16%
2021/12/06	0	0.00	1	57.30	57.30	-1	3,082	-0.03%
2021/12/03	0	0.00	2	57.60	57.30	-2	3,109	-0.06%
2021/12/02	1	57.10	0	0.00	57.30	1	3,147	0.03%
2021/12/01	1	57.00	0	0.00	57.00	1	3,181	0.03%
2021/11/29	0	0.00	1	56.60	56.80	-1	3,269	-0.03%
2021/11/26	5	57.70	0	0.00	57.80	5	3,312	0.15%
2021/11/25	0	0.00	5	59.20	59.00	-5	3,404	-0.15%
2021/11/24	2	58.75	33	58.99	58.80	-31	3,404	-0.91%
2021/11/23	1	57.10	3	57.77	57.10	-2	3,361	-0.06%
2021/11/22	5	55.88	2	56.50	56.60	3	3,586	0.08%
2021/11/19	6.1	56.34	6	56.10	56.10	0.1	3,630	0.00%
2021/11/17	0	0.00	2	57.05	57.10	-2	3,795	-0.05%
2021/11/16	5	56.28	0	0.00	56.20	5	3,824	0.13%
2021/11/15	12	57.02	15	57.20	56.80	-3	3,881	-0.08%
2021/11/12	0	0.00	5	58.40	58.30	-5	3,955	-0.13%
2021/11/11	26	59.88	12	58.11	58.70	14	4,057	0.35%
2021/11/10	1	58.90	8	58.80	58.60	-7	4,129	-0.17%
2021/11/09	4	60.00	1	59.60	59.50	3	4,171	0.07%
2021/11/08	5	60.00	2	60.40	60.00	3	4,194	0.07%
2021/11/03	0	0.00	8	59.19	59.40	-8	4,313	-0.19%
2021/11/02	8	57.81	2	58.90	57.60	6	4,284	0.14%
2021/11/01	1	58.00	5	58.08	58.20	-4	4,327	-0.09%
2021/10/29	4	57.93	0	0.00	58.20	4	4,348	0.09%
2021/10/28	1	58.80	1	59.00	59.00	0	4,363	0.00%
2021/10/26	1	57.40	0	0.00	57.60	1	4,697	0.02%
2021/10/22	2	55.20	12	55.70	55.20	-10	4,893	-0.20%
2021/10/21	4	57.70	0	0.00	58.20	4	4,935	0.08%
2021/10/20	1	56.80	0	0.00	56.70	1	5,072	0.02%
2021/10/13	0	0.00	1	55.10	55.10	-1	6,355	-0.02%
2021/10/12	11	56.85	10	57.85	56.30	1	6,482	0.02%
2021/10/08	1	57.60	2	57.30	57.20	-1	6,758	-0.01%
2021/10/07	1	57.60	1	58.20	58.80	0	7,076	0.00%
2021/10/06	5	57.60	0	0.00	57.60	5	7,411	0.07%
2021/10/05	0	0.00	1	57.80	58.60	-1	7,686	-0.01%
2021/10/04	8	57.36	12	57.40	56.80	-4	7,883	-0.05%
2021/10/01	2	60.30	0	0.00	59.50	2	8,220	0.02%
2021/09/30	2	62.15	3	62.87	63.00	-1	8,743	-0.01%
2021/09/29	0	0.00	1	62.00	60.70	-1	9,439	-0.01%
2021/09/28	6	61.90	1	61.50	61.50	5	10,946	0.05%
2021/09/27	1	63.20	1	62.50	62.50	0	11,719	0.00%
2021/09/24	1	62.50	1	63.10	62.00	0	12,376	0.00%
2021/09/23	0	0.00	180	62.03	62.00	-180	13,703	-1.31%	大賣/鉅額交易
2021/09/22	1	62.40	0	0.00	62.20	1	14,889	0.01%
2021/09/17	1	63.90	1	64.20	65.00	0	15,482	0.00%
2021/09/16	0	0.00	7	65.40	64.30	-7	15,766	-0.04%
2021/09/15	0	0.00	1	64.60	65.00	-1	16,031	-0.01%
2021/09/14	14	65.39	3	65.00	65.00	11	16,733	0.07%
2021/09/09	2	64.85	1	65.00	65.20	1	17,647	0.01%
2021/09/08	2	64.90	4	64.33	64.20	-2	17,830	-0.01%
2021/09/07	1	65.02	0	0.00	65.40	1	17,941	0.01%
2021/09/06	0	0.00	1	67.20	66.30	-1	18,054	-0.01%
2021/09/03	2	67.30	1	68.60	66.80	1	18,234	0.01%
2021/09/02	1.1	67.65	0	0.00	67.60	1.1	18,385	0.01%
2021/09/01	46	70.50	9.3	70.43	69.40	36.7	18,473	0.20%
2021/08/30	0	0.00	10	69.12	69.60	-10	18,777	-0.05%
2021/08/27	0.1	68.90	30	69.40	69.10	-29.9	19,012	-0.16%
2021/08/26	32.2	70.34	14	70.72	69.00	18.2	19,337	0.09%
2021/08/25	0.1	66.10	6	66.50	67.10	-5.9	19,534	-0.03%
2021/08/24	1	65.91	0	0.00	66.30	1	19,780	0.01%
2021/08/23	24	66.08	0	0.00	65.80	24	20,561	0.12%
2021/08/20	2	63.10	49	62.61	63.20	-47	21,093	-0.22%
2021/08/19	33	63.64	4	65.65	63.20	29	21,520	0.13%
2021/08/18	7	63.27	13	65.45	67.00	-6	21,600	-0.03%
2021/08/17	11	67.40	20	64.54	64.50	-9	21,796	-0.04%
2021/08/16	6	69.48	36	70.18	68.40	-30	22,036	-0.14%
2021/08/13	0	72.50	1	73.40	72.20	-1	22,349	0.00%
2021/08/12	21	72.34	4	73.18	74.10	17	22,842	0.07%
2021/08/11	6	72.42	5	71.70	71.50	1	23,280	0.00%
2021/08/10	83	74.05	3	72.87	72.50	80	23,465	0.34%
2021/08/09	0	0.00	47	75.80	75.80	-47	23,677	-0.20%
2021/08/06	2	73.65	1	74.90	73.70	1	23,956	0.00%
2021/08/05	0	0.00	2	74.20	74.20	-2	24,359	-0.01%
2021/08/04	3	75.93	4	76.48	76.10	-1	24,634	0.00%
2021/08/03	4	76.75	8	77.09	76.80	-4	25,439	-0.02%
2021/08/02	3	77.36	3	76.50	77.50	0	26,084	0.00%
2021/07/30	9	77.17	61.3	76.04	75.80	-52.3	26,449	-0.20%
2021/07/29	7	74.46	6	73.48	75.00	1	27,183	0.00%
2021/07/28	18	72.78	6	72.68	72.50	12	27,871	0.04%
2021/07/27	8	72.80	4	73.80	72.10	4	28,415	0.01%
2021/07/26	4	75.05	17	75.95	74.70	-13	29,154	-0.04%
2021/07/23	19	73.55	11.2	73.85	73.80	7.8	29,831	0.03%
2021/07/22	12	72.45	23	72.29	71.70	-11	30,155	-0.04%
2021/07/21	17	75.14	8.2	76.79	73.30	8.9	30,639	0.03%
2021/07/20	14.1	77.31	12	78.12	76.80	2.1	30,768	0.01%
2021/07/19	25.2	77.78	22	78.15	79.40	3.2	30,883	0.01%
2021/07/16	16	73.59	5	74.68	74.00	11	31,277	0.04%
2021/07/15	6	73.52	6	73.75	74.80	0	31,829	0.00%
2021/07/14	8	73.04	12	72.26	72.00	-4	31,954	-0.01%
2021/07/13	17.1	76.69	7	76.73	75.60	10.1	32,305	0.03%
2021/07/12	12	82.38	21	84.80	81.20	-9	32,626	-0.03%
2021/07/09	24	83.50	7	83.01	81.10	17	33,246	0.05%
2021/07/08	35	83.97	32	85.04	83.60	3	34,034	0.01%
2021/07/07	193	85.65	39	85.08	84.00	154	33,763	0.46%	大買/鉅額交易
2021/07/06	31.3	87.37	16	88.79	87.80	15.3	33,327	0.05%
2021/07/05	47.1	88.92	20	88.92	85.80	27.1	32,680	0.08%
2021/07/02	193	84.78	232	86.15	86.60	-39	31,335	-0.12%	大買/大賣/
2021/07/01	27	78.58	37	79.54	78.80	-10	30,621	-0.03%
2021/06/30	131	84.10	187	83.20	79.80	-56	30,088	-0.19%	大買/大賣/
2021/06/29	37	78.74	52.4	79.45	80.20	-15.4	28,815	-0.05%
2021/06/28	70	71.98	20	72.90	74.30	50	27,622	0.18%
2021/06/25	8	67.73	16	68.51	67.60	-8	26,994	-0.03%
2021/06/24	16	67.23	13	67.88	66.80	3	26,720	0.01%
2021/06/23	55	72.16	21	69.73	65.60	34	26,441	0.13%
2021/06/22	40	67.15	36	68.70	69.50	4	25,722	0.02%
2021/06/21	3	63.70	10	63.62	63.20	-7	24,893	-0.03%
2021/06/18	2	64.70	13	64.32	64.30	-11	24,773	-0.04%
2021/06/17	32	65.18	5	65.02	64.70	27	24,687	0.11%
2021/06/16	10	65.92	8	64.71	64.30	2	24,501	0.01%
2021/06/15	13	64.98	4	65.20	65.80	9	24,374	0.04%
2021/06/11	9	64.31	7	64.60	64.10	2	24,239	0.01%
2021/06/09	3	63.83	2	65.40	63.60	1	23,966	0.00%
2021/06/08	19	65.47	31	65.65	65.50	-12	23,840	-0.05%
2021/06/07	12	64.11	7	65.34	65.20	5	23,766	0.02%
2021/06/04	7	67.36	1	67.50	66.30	6	23,647	0.03%
2021/06/03	33	66.97	14	66.37	66.70	19	23,600	0.08%
2021/06/02	10	67.59	8	67.21	67.00	2	23,249	0.01%
2021/06/01	9	64.03	22	65.54	65.60	-13	22,815	-0.06%
2021/05/31	89	68.31	71	66.10	64.20	18	22,585	0.08%
2021/05/28	17	63.74	26	63.81	64.40	-9	21,715	-0.04%
2021/05/27	26	60.20	14	60.86	58.60	12	21,116	0.06%
2021/05/26	12	56.55	18	57.64	57.80	-6	20,697	-0.03%
2021/05/25	10	56.48	6	55.95	56.80	4	20,585	0.02%
2021/05/24	12	60.08	3	59.60	58.80	9	20,330	0.04%
2021/05/21	14	58.84	20	59.81	60.70	-6	20,101	-0.03%
2021/05/20	11	60.73	10	60.85	57.20	1	19,706	0.01%
2021/05/19	26	60.29	11	60.23	61.70	15	19,174	0.08%
2021/05/18	0	0.00	6	55.68	56.10	-6	18,723	-0.03%
2021/05/17	6	51.05	0	0.00	51.00	6	18,450	0.03%
2021/05/14	58	55.55	17	57.52	56.60	41	18,170	0.23%
2021/05/13	22	59.86	21	60.31	60.20	1	17,761	0.01%
2021/05/12	6.2	69.64	9	69.12	65.10	-2.9	17,309	-0.02%
2021/05/11	62	77.00	45	78.70	72.30	17	16,971	0.10%
2021/05/10	40	78.69	45	80.17	80.20	-5	16,146	-0.03%
2021/05/07	62	74.59	62	72.82	75.80	0	15,440	0.00%
2021/05/06	46	77.79	51	77.55	73.90	-5	14,956	-0.03%
2021/05/05	21	71.84	56	73.89	74.60	-35	13,962	-0.25%
2021/05/04	68	71.99	50	68.33	69.30	18	13,185	0.14%
2021/05/03	58	79.38	61	80.54	72.60	-3	12,523	-0.02%
2021/04/29	66	79.27	55.1	77.88	80.50	11	11,674	0.09%
2021/04/28	10	71.65	21	71.42	73.20	-11	10,831	-0.10%
2021/04/27	18	69.60	22	69.00	70.60	-4	10,422	-0.04%
2021/04/26	11	65.65	18	64.11	66.50	-7	9,804	-0.07%
2021/04/23	6	58.60	9	59.56	60.50	-3	9,449	-0.03%
2021/04/22	17	62.65	44	62.92	59.30	-27	9,050	-0.30%
2021/04/21	21	58.57	13	58.92	58.90	8	8,305	0.10%
2021/04/20	13	52.86	13	55.38	56.70	0	7,636	0.00%
2021/04/19	23	55.12	13.1	55.61	55.00	9.9	7,276	0.14%
2021/04/16	21	52.76	6.1	52.86	53.00	14.9	6,608	0.23%
2021/04/15	6	50.13	32.1	51.84	52.00	-26.1	5,951	-0.44%
2021/04/14	11	46.78	48.1	48.70	48.00	-37.1	5,075	-0.73%
2021/04/13	25	44.30	21	44.91	44.65	4	4,123	0.10%
2021/04/12	21	45.26	5	44.34	44.60	16	4,101	0.39%
2021/04/09	0	0.00	2	43.20	43.30	-2	3,980	-0.05%
2021/04/08	13	44.51	61	43.18	44.50	-48	3,910	-1.23%
2021/04/07	3	41.67	1	42.15	42.00	2	3,813	0.05%
2021/04/06	5	41.88	52	41.56	41.95	-47	3,846	-1.22%
2021/04/01	0	0.00	4	40.20	40.45	-4	3,714	-0.11%
2021/03/31	10	39.60	0	0.00	39.65	10	3,666	0.27%
2021/03/30	10	39.70	5	39.65	39.70	5	3,699	0.14%
2021/03/25	2	39.35	0	0.00	39.25	2	4,384	0.05%
2021/03/24	0	0.00	2	38.85	38.80	-2	4,457	-0.04%
2021/03/23	40	39.23	9	39.18	39.15	31	4,470	0.69%
2021/03/22	2	39.45	1	39.65	39.50	1	4,477	0.02%
2021/03/19	0	39.50	4	39.03	39.05	-4	4,517	-0.09%
2021/03/18	3	39.40	0	0.00	39.35	3	4,556	0.07%
2021/03/17	1	39.15	0	0.00	39.30	1	4,842	0.02%
2021/03/16	8.8	39.28	1	39.55	38.95	7.8	5,185	0.15%
2021/03/15	4	40.65	6	40.48	40.80	-2	5,090	-0.04%
2021/03/12	5	40.05	0	0.00	40.00	5	5,093	0.10%
2021/03/11	8	40.52	0	0.00	39.95	8	5,153	0.16%
2021/03/10	0	0.00	6	40.83	41.15	-6	5,110	-0.12%
2021/03/09	1	39.90	18	41.41	39.40	-17	4,971	-0.34%
2021/03/05	0	0.00	1	39.20	38.85	-1	4,875	-0.02%
2021/03/04	8	39.81	1	39.55	39.65	7	4,933	0.14%
2021/03/03	0	0.00	2	38.60	39.15	-2	4,974	-0.04%
2021/02/26	0	0.00	4	39.85	39.30	-4	5,475	-0.07%
2021/02/25	1	39.70	15	39.85	39.70	-14	5,626	-0.25%
2021/02/24	10	39.12	3	39.05	38.80	7	5,682	0.12%
2021/02/23	27	39.95	11	40.19	39.80	16	5,640	0.28%
2021/02/22	1	39.00	1	39.00	39.00	0	5,517	0.00%
2021/02/18	0	0.00	2	37.85	37.85	-2	5,430	-0.04%
2021/02/05	1	35.40	0	0.00	35.70	1	5,386	0.02%
2021/02/04	0	0.00	11	35.35	35.50	-11	5,428	-0.20%
2021/02/01	1	33.80	0	0.00	33.70	1	5,460	0.02%
2021/01/27	4	34.65	0	0.00	34.75	4	5,411	0.07%
2021/01/26	6	35.13	0	0.00	35.05	6	5,401	0.11%
2021/01/25	5	34.35	21	36.17	35.95	-16	5,398	-0.30%
2021/01/21	1	34.85	0	0.00	34.25	1	5,375	0.02%
2021/01/20	5	34.87	7	34.83	34.10	-2	5,396	-0.04%
2021/01/18	1	35.90	11	35.97	35.95	-10	5,390	-0.19%
2021/01/15	7	35.34	0	0.00	35.05	7	5,355	0.13%
2021/01/14	10	35.96	1	35.90	36.10	9	5,286	0.17%
2021/01/13	3	36.90	3	36.65	36.65	0	5,201	0.00%
2021/01/11	1	38.75	0	0.00	38.65	1	5,091	0.02%
2021/01/08	2	38.98	0	0.00	38.90	2	5,080	0.04%
2021/01/07	1	39.30	37	39.20	39.40	-36	5,063	-0.71%
2021/01/06	10	39.45	0	0.00	39.35	10	5,041	0.20%
2021/01/05	0	0.00	1	40.35	40.70	-1	4,969	-0.02%
2021/01/04	2	39.33	10	39.95	39.65	-8	4,893	-0.16%
2020/12/31	1	39.15	0	0.00	39.45	1	4,881	0.02%
2020/12/30	1	39.80	20	40.59	39.70	-19	4,898	-0.39%
2020/12/29	65	40.52	2	40.78	39.80	63	4,849	1.30%
2020/12/28	1	39.00	0	0.00	39.00	1	4,740	0.02%
2020/12/24	6	39.10	1	39.10	38.90	5	4,704	0.11%
2020/12/23	7	39.26	0	0.00	39.70	7	4,672	0.15%
2020/12/22	33	42.38	47	41.39	40.30	-14	4,695	-0.30%
2020/12/21	15	41.21	18	40.81	40.75	-3	4,377	-0.07%
2020/12/18	2	39.33	2	39.35	39.10	0	4,170	0.00%
2020/12/16	3	38.20	0	0.00	38.20	3	4,175	0.07%
2020/12/15	12	38.11	1	39.00	37.90	11	4,254	0.26%
2020/12/14	9	38.06	3	38.65	38.55	6	4,332	0.14%
2020/12/11	30	39.58	1	42.35	38.70	29	4,395	0.66%
2020/12/10	5	40.31	23	40.47	41.00	-18	4,124	-0.44%
2020/12/09	1	38.25	0	0.00	37.80	1	3,814	0.03%
2020/12/08	3	38.25	4	38.13	38.20	-1	4,061	-0.02%
2020/12/07	4	38.89	2	39.00	38.55	2	4,055	0.05%
2020/12/04	5	38.36	7	38.79	38.80	-2	4,018	-0.05%
2020/12/03	2	37.98	2	38.23	37.95	0	4,028	0.00%
2020/12/02	13	37.20	13	37.34	37.45	0	4,193	0.00%
2020/12/01	2	38.28	0	0.00	37.60	2	4,159	0.05%
2020/11/30	3	38.97	3	39.00	38.85	0	4,119	0.00%
2020/11/27	1	38.35	1	39.00	38.70	0	4,081	0.00%
2020/11/26	3	38.02	2	38.40	38.45	1	3,993	0.03%
2020/11/25	5	37.60	30	37.47	36.85	-25	3,842	-0.65%
2020/11/24	2	34.83	6	35.19	35.15	-4	3,510	-0.11%
2020/11/23	0	0.00	11	33.87	33.95	-11	3,344	-0.33%
2020/11/20	2	32.65	0	0.00	32.90	2	3,234	0.06%
2020/11/19	0	0.00	1	32.55	32.55	-1	3,219	-0.03%
2020/11/18	1	32.30	0	0.00	32.20	1	3,217	0.03%
2020/11/17	0	0.00	5	32.15	32.05	-5	3,231	-0.15%
2020/11/16	7	32.41	0	0.00	32.25	7	3,263	0.21%
2020/11/13	0	31.95	0	0.00	32.80	0	3,252	0.00%
2020/11/12	1	32.00	0	0.00	31.95	1	3,257	0.03%
2020/11/11	4	32.88	0	0.00	32.90	4	3,205	0.12%
2020/10/30	5	32.65	51	31.94	31.40	-46	3,412	-1.35%
2020/10/29	2	31.88	0	0.00	32.20	2	3,392	0.06%
2020/10/28	0	0.00	5	32.80	32.65	-5	3,371	-0.15%
2020/10/27	1	32.60	2	32.67	32.70	-1	3,335	-0.03%
2020/10/22	0.1	30.30	0	0.00	30.30	0.1	3,270	0.00%
2020/10/20	6	30.85	0	0.00	30.80	6	3,286	0.18%
2020/10/16	0	0.00	4	31.63	30.90	-4	3,292	-0.12%
2020/10/15	2	31.95	0	0.00	31.95	2	3,264	0.06%
2020/10/14	3	32.78	0	0.00	32.50	3	3,245	0.09%
2020/10/12	0	0.00	10	32.76	32.75	-10	3,232	-0.31%
2020/10/08	1	32.45	0	0.00	32.35	1	3,208	0.03%
2020/10/06	0	0.00	3	32.10	32.50	-3	3,159	-0.09%
2020/10/05	0	0.00	2	31.00	31.30	-2	3,114	-0.06%
2020/09/30	2	30.55	0	0.00	30.85	2	3,113	0.06%
2020/09/29	1	30.20	0	0.00	30.25	1	3,103	0.03%
2020/09/28	1	30.75	1	30.70	30.60	0	3,091	0.00%
2020/09/25	32	30.91	3	31.52	30.45	29	3,080	0.94%
2020/09/24	1	31.05	0	0.00	30.65	1	2,972	0.03%
2020/09/23	0.1	32.30	0	0.00	32.25	0.1	2,879	0.00%
2020/09/22	1	32.25	0	0.00	32.70	1	2,823	0.04%
2020/09/21	12	33.90	0	0.00	33.25	12	2,760	0.43%
2020/09/18	21	34.41	2	34.05	34.35	19	2,708	0.70%
2020/09/17	2	33.90	52	33.56	34.45	-50	2,603	-1.92%
2020/09/16	0	0.00	4	33.00	33.30	-4	2,459	-0.16%
2020/09/15	33.1	31.56	5	31.63	31.30	28.1	2,326	1.21%
2020/09/14	10.1	32.05	1	32.65	31.95	9.1	2,295	0.40%
2020/09/11	35	33.45	13	32.35	32.15	22	2,227	0.99%
2020/09/08	0.1	31.30	1	32.10	31.25	-0.9	1,870	-0.05%
2020/09/07	2	31.90	4	32.43	32.80	-2	1,799	-0.11%
2020/09/04	1	30.55	0	0.00	30.80	1	1,598	0.06%
2020/09/03	0	0.00	4	30.80	30.70	-4	1,575	-0.25%
2020/09/02	2	30.60	2	30.85	31.00	0	1,534	0.00%
2020/08/31	2	30.00	1	29.65	29.85	1	1,474	0.07%
2020/08/26	0.1	29.50	0	0.00	29.05	0.1	1,347	0.01%
2020/08/21	0	0.00	1	28.35	28.90	-1	1,357	-0.07%
2020/08/20	1.1	27.27	1	28.00	27.40	0.1	1,331	0.01%
2020/08/19	0	0.00	1	29.00	28.75	-1	1,286	-0.08%
2020/08/18	0.1	29.20	0	0.00	29.15	0.1	1,266	0.01%
2020/08/17	0.1	29.50	0	0.00	29.40	0.1	1,232	0.01%
2020/08/14	2	29.65	0	0.00	29.70	2	1,218	0.16%
2020/08/12	1	29.50	0	0.00	29.15	1	1,174	0.09%
2020/08/11	4	29.95	1	29.80	29.80	3	1,135	0.26%
2020/08/10	3	28.20	14	28.74	29.40	-11	981	-1.12%
2020/08/06	0	26.70	0	0.00	26.45	0	880	0.00%
2020/07/30	0	0.00	2	26.80	26.85	-2	889	-0.22%
2020/07/27	2	25.85	1	26.00	25.80	1	882	0.11%
2020/07/24	2	26.50	3	26.53	26.40	-1	875	-0.11%
2020/07/22	5	25.45	0	0.00	25.60	5	833	0.60%
2020/07/15	1	24.55	0	0.00	24.50	1	806	0.12%
2020/07/09	1	25.60	0	0.00	25.35	1	792	0.13%
2020/06/29	0.1	24.90	3	24.60	24.80	-2.9	821	-0.35%
2020/06/18	1	25.45	0	0.00	25.50	1	918	0.11%
2020/06/16	3	25.40	0	0.00	25.55	3	960	0.31%
2020/06/11	0.1	25.70	0	0.00	25.60	0.1	1,153	0.01%
2020/06/10	0.1	26.90	0	0.00	26.80	0.1	1,157	0.01%
2020/06/08	0	0.00	6	26.62	26.65	-6	1,222	-0.49%
2020/06/04	2	25.30	10	25.50	25.25	-8	1,195	-0.67%
2020/06/03	1	25.55	0	0.00	25.55	1	1,204	0.08%
2020/06/02	10	25.00	1	25.00	25.25	9	1,199	0.75%
2020/05/29	5	25.40	0	0.00	24.65	5	1,195	0.42%
2020/05/28	11	25.35	11	25.31	25.30	0	1,178	0.00%
2020/05/27	0	0.00	0	24.35	24.35	0	1,163	0.00%
2020/05/20	2	24.00	2	23.85	23.75	0	1,178	0.00%
2020/05/18	0	0.00	10	23.95	23.80	-10	1,180	-0.85%
2020/05/06	0.1	24.45	0	0.00	24.25	0.1	1,201	0.01%
2020/04/30	0	0.00	0.1	24.10	24.00	-0.1	1,171	-0.01%
2020/04/24	0.1	22.15	0	0.00	22.00	0.1	1,238	0.01%
2020/04/22	0	0.00	1	22.25	22.35	-1	1,250	-0.08%
2020/04/21	2	22.50	0	0.00	22.40	2	1,263	0.16%
2020/04/15	0	0.00	3	22.90	23.20	-3	1,395	-0.21%
2020/04/09	10	22.20	0	0.00	22.10	10	1,427	0.70%
2020/04/08	0	22.20	0	0.00	22.30	0	1,448	0.00%
2020/04/07	1	21.50	0	0.00	21.45	1	1,459	0.07%
2020/04/06	3	21.45	0	0.00	21.35	3	1,501	0.20%
2020/03/26	1	21.10	1	21.55	21.60	0	1,513	0.00%
2020/03/25	5	22.14	5	21.81	21.75	0	1,509	0.00%
2020/03/24	1	20.66	1	20.75	20.90	0	1,496	0.00%
2020/03/17	5.1	21.59	0	0.00	20.90	5.1	1,456	0.35%
2020/03/16	0	0.00	5	23.65	23.20	-5	1,390	-0.36%
2020/03/13	0	0.00	2	24.10	24.10	-2	1,365	-0.15%
2020/03/11	2	28.00	0	0.00	28.20	2	1,280	0.16%
2020/03/06	1	29.05	0	0.00	29.05	1	1,245	0.08%
2020/03/05	0	0.00	5	29.10	29.15	-5	1,245	-0.40%
2020/03/02	0.1	28.90	0	0.00	28.80	0.1	1,248	0.01%
2020/02/27	0	0.00	1	29.70	29.25	-1	1,266	-0.08%
2020/02/25	0.1	29.50	0	0.00	29.50	0.1	1,245	0.01%
2020/02/24	0	0.00	1	30.00	29.70	-1	1,239	-0.08%
2020/02/18	2	29.30	0	0.00	29.95	2	1,240	0.16%
2020/02/13	2.1	29.30	0	0.00	29.20	2.1	1,241	0.17%
2020/02/12	1	29.30	0	0.00	29.30	1	1,241	0.08%
2020/02/07	0	0.00	1	29.95	29.55	-1	1,225	-0.08%
2020/02/05	0	0.00	2	30.35	30.45	-2	1,213	-0.16%
2020/02/04	0	0.00	7	31.00	30.90	-7	1,199	-0.58%
2020/01/31	0	0.00	4	31.60	31.70	-4	1,161	-0.34%
2020/01/20	20	32.65	0	0.00	32.65	20	1,090	1.83%
2020/01/13	6	32.14	0	0.00	32.10	6	1,034	0.58%
2020/01/10	0	0.00	4	31.45	31.35	-4	965	-0.41%
2020/01/08	2	30.48	1	30.75	30.45	1	947	0.11%
2020/01/06	0	0.00	1	31.50	31.30	-1	929	-0.11%
2020/01/03	0	0.00	60	31.40	31.60	-60	919	-6.53%
2019/12/30	0	0.00	1	32.00	31.70	-1	849	-0.12%
2019/12/27	0	0.00	18	30.93	30.85	-18	795	-2.26%
2019/12/25	2	30.40	0	0.00	30.30	2	772	0.26%
2019/12/24	2	30.70	0	0.00	30.50	2	769	0.26%
2019/12/23	0	0.00	8.2	30.64	30.05	-8.2	751	-1.09%
2019/12/17	70	31.00	1	31.25	31.05	69	710	9.72%
2019/12/16	10	30.44	3	30.70	30.90	7	674	1.04%
2019/12/13	3	29.35	3	29.32	29.80	0	614	0.00%
2019/12/09	0	0.00	2	28.25	28.20	-2	565	-0.35%
2019/12/06	2	28.35	0	0.00	28.35	2	567	0.35%
2019/12/02	1	27.60	0	0.00	27.60	1	602	0.17%
2019/11/21	0	0.00	1	27.75	27.75	-1	608	-0.16%
2019/11/13	1	27.70	0	0.00	27.55	1	661	0.15%
2019/10/28	0.1	28.35	0	0.00	28.35	0.1	806	0.01%
2019/10/04	0	0.00	1	28.50	28.20	-1	972	-0.10%
2019/10/02	8	28.85	0	0.00	28.90	8	980	0.82%
2019/09/16	0	0.00	2	28.70	28.60	-2	957	-0.21%
2019/09/06	0.1	28.20	0	0.00	28.15	0.1	959	0.01%
2019/09/05	1	28.40	1	28.20	28.20	0	952	0.00%
2019/09/03	0	0.00	1	27.50	27.80	-1	937	-0.11%
2019/09/02	2	27.48	5	27.30	27.50	-3	931	-0.32%
2019/08/28	5	26.75	5	26.80	27.10	0	944	0.00%
2019/08/20	0	0.00	5	26.80	26.75	-5	948	-0.53%
2019/08/16	0	0.00	5	27.05	27.25	-5	927	-0.54%
2019/08/15	1	26.90	0	0.00	26.50	1	918	0.11%
2019/08/13	2	28.35	5	28.30	28.35	-3	890	-0.34%
2019/08/12	0	0.00	6	28.82	28.70	-6	884	-0.68%
2019/08/07	1	28.65	5	28.80	28.70	-4	887	-0.45%
2019/08/06	5	28.20	17	28.34	28.55	-12	894	-1.34%
2019/08/05	0	0.00	3	29.55	29.05	-3	898	-0.33%
2019/08/02	0	0.00	2	30.00	29.90	-2	892	-0.22%
2019/08/01	3	30.60	0	0.00	30.60	3	887	0.34%
2019/07/31	1	30.80	3	31.00	30.75	-2	886	-0.23%
2019/07/29	2	31.45	5	31.60	31.50	-3	876	-0.34%
2019/07/26	0	0.00	8	31.05	31.10	-8	855	-0.93%
2019/07/25	3	30.95	0	0.00	30.80	3	851	0.35%
2019/07/24	3	31.12	5	31.10	30.90	-2	851	-0.23%
2019/07/23	9	31.19	0	0.00	31.15	9	844	1.07%
2019/07/22	3	31.48	0	0.00	31.35	3	841	0.36%
2019/07/19	2	31.20	3	31.15	31.15	-1	832	-0.12%
2019/07/18	2	30.75	0	0.00	30.70	2	807	0.25%
2019/07/17	1	31.05	2	31.35	31.05	-1	798	-0.13%
2019/07/09	0	0.00	4	31.66	31.65	-4	767	-0.52%
2019/07/05	3	31.65	0	0.00	31.70	3	819	0.37%
2019/07/03	0	0.00	2	31.23	31.30	-2	855	-0.23%
2019/07/01	0	0.00	1	31.40	31.20	-1	883	-0.11%
2019/06/27	0	0.00	3	31.23	31.10	-3	907	-0.33%
2019/06/25	1	31.15	0	0.00	31.05	1	935	0.11%
2019/06/21	1	31.35	0	0.00	31.20	1	950	0.11%
2019/06/06	1	31.40	0	0.00	31.15	1	1,236	0.08%
2019/05/20	4	30.93	13	31.03	30.70	-9	1,438	-0.63%
2019/05/15	1	29.55	1	29.80	29.80	0	1,455	0.00%
2019/05/14	0	0.00	3	29.28	29.75	-3	1,465	-0.20%
2019/05/13	5	29.89	3	29.70	29.25	2	1,486	0.13%
2019/05/10	2	30.35	1	29.90	30.05	1	1,542	0.06%
2019/05/08	1	30.35	5	30.25	30.30	-4	1,576	-0.25%
2019/05/07	1	30.55	1	30.80	30.60	0	1,603	0.00%
2019/05/06	1	30.70	0	0.00	30.65	1	1,631	0.06%
2019/05/03	1	30.90	12	30.96	31.00	-11	1,736	-0.63%
2019/05/02	0	0.00	1	30.95	30.90	-1	1,741	-0.06%
2019/04/29	0	0.00	10	30.40	30.30	-10	1,747	-0.57%
2019/04/26	0	0.00	5	30.20	30.15	-5	1,747	-0.29%
2019/04/25	1	30.45	8	30.41	30.40	-7	1,743	-0.40%
2019/04/24	1	30.60	0	0.00	30.60	1	1,759	0.06%
2019/04/23	2	30.80	0	0.00	30.75	2	1,763	0.11%
2019/04/22	0	0.00	3	31.07	31.05	-3	1,770	-0.17%
2019/04/18	2	30.45	0	0.00	30.50	2	1,782	0.11%
2019/04/16	1	30.85	0	0.00	30.90	1	1,793	0.06%
2019/04/15	4	30.85	1	31.15	31.20	3	1,821	0.16%
2019/04/12	2	30.70	0	0.00	30.70	2	1,846	0.11%
2019/04/11	1	31.55	0	0.00	31.50	1	1,814	0.06%
2019/04/10	0	0.00	1	31.80	31.70	-1	1,801	-0.06%
2019/04/09	1	32.20	1	32.15	32.10	0	1,781	0.00%
2019/04/08	0	0.00	6	32.28	32.30	-6	1,774	-0.34%
2019/04/03	6	32.78	0	0.00	32.60	6	1,764	0.34%
2019/04/02	2	32.55	1	32.80	32.70	1	1,765	0.06%
2019/04/01	1	32.50	1	32.85	32.65	0	1,799	0.00%
2019/03/29	1	32.69	0	0.00	32.65	1	1,896	0.05%
2019/03/27	1	32.80	1	33.00	33.05	0	1,915	0.00%
2019/03/26	0	0.00	6	32.80	32.80	-6	1,991	-0.30%
2019/03/25	1	32.85	1	32.75	32.75	0	2,000	0.00%
2019/03/22	7	33.52	0	0.00	33.35	7	1,991	0.35%
2019/03/20	2	33.30	3	33.40	33.25	-1	1,958	-0.05%
2019/03/19	1	33.95	1.3	34.24	33.90	-0.3	1,903	-0.01%
2019/03/18	2	33.98	0.1	34.10	34.10	1.9	1,888	0.10%
2019/03/14	1	33.05	2	33.03	32.85	-1	1,802	-0.06%
2019/03/13	1	32.80	0	0.00	32.85	1	1,819	0.05%
2019/03/12	0	0.00	1	32.90	32.85	-1	1,832	-0.05%
2019/03/07	0	0.00	1	32.60	32.10	-1	1,949	-0.05%
2019/03/06	1	32.75	0	0.00	32.70	1	1,963	0.05%
2019/03/04	0	0.00	5	32.55	33.00	-5	1,990	-0.25%
2019/02/25	5	32.80	0	0.00	32.70	5	2,095	0.24%
2019/02/22	0	0.00	8	32.46	32.40	-8	2,085	-0.38%
2019/02/21	2	32.35	0	0.00	32.35	2	2,084	0.10%
2019/02/20	7	32.44	0	0.00	32.35	7	2,091	0.33%
2019/02/19	0	0.00	3	32.40	32.25	-3	2,107	-0.14%
2019/02/18	1	31.65	8	31.54	31.65	-7	2,156	-0.32%
2019/02/15	3	31.40	2	31.35	31.10	1	2,327	0.04%
2019/02/12	3	32.02	5	31.70	31.75	-2	2,403	-0.08%
2019/02/11	0	0.00	81	32.60	31.70	-81	2,402	-3.37%
2019/01/30	0	0.00	1	32.50	32.30	-1	2,353	-0.04%
2019/01/28	0	0.00	7	31.88	32.10	-7	2,396	-0.29%
2019/01/25	8	31.83	0	0.00	31.60	8	2,453	0.33%
2019/01/24	83	31.92	7	31.94	31.75	76	2,469	3.08%
2019/01/21	2	30.23	2	30.35	30.35	0	2,512	0.00%
2019/01/18	1	30.80	0	0.00	30.55	1	2,564	0.04%
2019/01/17	0	0.00	1	30.60	30.45	-1	2,632	-0.04%
2019/01/16	0	0.00	10	30.65	30.45	-10	2,711	-0.37%
2019/01/15	2	30.80	0	0.00	30.80	2	2,732	0.07%
2019/01/11	1	31.15	4	31.24	31.15	-3	2,835	-0.11%
2019/01/10	1	31.35	1	31.40	31.30	0	2,894	0.00%
2019/01/09	6	31.93	0	0.00	31.55	6	2,931	0.20%
2019/01/08	0	0.00	2	31.33	31.65	-2	2,978	-0.07%
2019/01/07	15	31.18	0	0.00	31.15	15	3,001	0.50%
2019/01/04	0	0.00	1	30.55	30.10	-1	3,074	-0.03%
2019/01/03	2	30.73	4	30.85	30.60	-2	3,196	-0.06%
2018/12/26	1	31.20	1	31.55	31.00	0	3,621	0.00%
2018/12/25	11	31.28	0	0.00	31.20	11	3,912	0.28%
2018/12/24	14	32.00	10	32.00	31.70	4	4,019	0.10%
2018/12/21	10	30.50	3	30.62	30.55	7	4,397	0.16%
2018/12/19	0	0.00	2	30.65	30.40	-2	5,218	-0.04%
2018/12/18	2	31.45	1	31.25	31.20	1	5,994	0.02%
2018/12/17	2	31.65	0	0.00	31.55	2	6,366	0.03%
2018/12/14	0	0.00	1	31.45	31.45	-1	6,551	-0.02%
2018/12/13	7	31.85	0	0.00	31.65	7	6,666	0.11%
2018/12/12	6	31.63	1	31.75	31.60	5	6,823	0.07%
2018/12/11	1	31.70	2	31.58	31.55	-1	7,000	-0.01%
2018/12/10	1	31.65	0	0.00	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	1	31.80	2	31.95	31.80	-1	7,305	-0.01%
2018/12/05	1	32.60	3	32.65	32.55	-2	7,288	-0.03%
2018/12/03	1	32.90	0	0.00	33.35	1	7,334	0.01%
2018/11/30	1	31.45	3	31.98	32.55	-2	7,303	-0.03%
2018/11/29	1	32.55	0	0.00	32.00	1	7,271	0.01%
2018/11/28	3	32.15	0	0.00	32.15	3	7,251	0.04%
2018/11/26	4	31.81	327	32.40	32.60	-323	7,229	-4.47%	大賣/鉅額交易
2018/11/23	1	32.55	185.1	32.48	32.30	-184.1	7,153	-2.57%	大賣/鉅額交易
2018/11/22	3	33.65	0	0.00	33.10	3	7,104	0.04%
2018/11/20	6	33.81	3	33.85	33.75	3	7,098	0.04%
2018/11/19	3.1	34.22	7	34.20	34.05	-3.9	7,142	-0.06%
2018/11/16	18	34.44	1	34.80	34.30	17	7,224	0.24%
2018/11/15	3	34.50	2	35.05	35.00	1	7,199	0.01%
2018/11/14	113	33.28	115	34.38	34.70	-2	7,090	-0.03%	大買/大賣/
2018/11/13	2	31.60	35	31.51	32.50	-33	6,940	-0.48%
2018/11/12	1	32.75	0	0.00	32.15	1	6,896	0.01%
2018/11/09	3	33.15	0	0.00	32.85	3	6,888	0.04%
2018/11/08	1	34.05	2	34.05	33.70	-1	6,882	-0.01%
2018/11/05	2	33.60	0	0.00	33.50	2	6,873	0.03%
2018/11/01	1	33.20	0	0.00	33.20	1	6,788	0.01%
2018/10/31	0	0.00	1	33.20	33.10	-1	6,772	-0.01%
2018/10/30	3	32.60	8	32.69	32.95	-5	6,745	-0.07%
2018/10/29	8	31.93	8	31.87	32.10	0	6,710	0.00%
2018/10/26	7	31.84	0	0.00	31.20	7	6,671	0.10%
2018/10/25	2	32.00	0	0.00	32.00	2	6,643	0.03%
2018/10/24	2	34.15	4	34.21	33.90	-2	6,592	-0.03%
2018/10/23	3	35.10	0	0.00	35.00	3	6,544	0.05%
2018/10/22	0	0.00	4	35.90	35.75	-4	6,548	-0.06%
2018/10/19	9	35.44	0	0.00	35.35	9	6,575	0.14%
2018/10/17	2	36.50	2	36.90	35.95	0	6,503	0.00%
2018/10/16	13	37.00	0	0.00	36.20	13	6,460	0.20%
2018/10/15	11.9	37.29	1	37.20	37.45	10.9	6,432	0.17%
2018/10/12	1	37.15	6	36.87	37.20	-5	6,407	-0.08%
2018/10/11	11	35.31	25	35.51	35.45	-14	6,363	-0.22%
2018/10/08	0	0.00	2	39.60	39.70	-2	6,244	-0.03%
2018/10/05	5	39.72	3	40.57	39.90	2	6,184	0.03%
2018/10/04	5	41.43	6	41.53	41.50	-1	6,058	-0.02%
2018/10/03	18	41.93	7	41.11	40.80	11	5,932	0.19%
2018/10/02	1	43.80	5	43.84	43.70	-4	5,675	-0.07%
2018/10/01	5	44.49	7	44.81	44.85	-2	5,602	-0.04%
2018/09/28	286	45.20	18	46.60	45.10	268	5,451	4.92%	大買/鉅額交易
2018/09/27	20.3	46.86	22	46.81	46.60	-1.7	5,147	-0.03%
2018/09/26	145	46.11	19	46.18	46.90	126	4,805	2.62%	大買/鉅額交易
2018/09/25	79	44.97	25	45.50	46.40	54	4,335	1.25%
2018/09/21	19	41.88	17	41.84	42.30	2	3,498	0.06%
2018/09/20	67	38.70	17	39.15	39.80	50	3,132	1.60%
2018/09/19	42	39.00	0	0.00	38.65	42	2,957	1.42%
2018/09/18	6	38.13	9	38.40	38.50	-3	2,880	-0.10%
2018/09/17	2	38.13	4	38.01	38.00	-2	2,791	-0.07%
2018/09/13	4	36.73	5	36.65	36.75	-1	2,680	-0.04%
2018/09/12	10	35.83	10	35.70	36.10	0	2,597	0.00%
2018/09/10	0	0.00	5	34.20	33.95	-5	2,706	-0.18%
2018/09/07	1	36.10	8	35.19	34.85	-7	2,729	-0.26%
2018/09/06	2	34.80	0	0.00	34.70	2	2,879	0.07%
2018/08/28	0	0.00	10	36.26	35.80	-10	3,362	-0.30%
2018/08/27	1	36.30	0	0.00	36.40	1	3,462	0.03%
2018/08/24	17	36.28	0	0.00	36.15	17	3,567	0.48%
2018/08/23	3	36.57	7	36.84	37.40	-4	3,634	-0.11%
2018/08/22	2	34.30	10	34.25	34.30	-8	3,572	-0.22%
2018/08/20	2	34.70	4	33.90	33.90	-2	3,643	-0.05%
2018/08/17	2	35.70	2	35.00	35.00	0	3,649	0.00%
2018/08/16	3	35.20	2	35.40	35.20	1	3,678	0.03%
2018/08/14	0	0.00	60	36.70	36.95	-60	3,765	-1.59%
2018/08/13	2	36.80	0	0.00	36.75	2	3,833	0.05%
2018/08/10	60	38.40	0	0.00	38.20	60	3,843	1.56%
2018/08/09	2	38.20	2	38.00	38.45	0	3,880	0.00%
2018/08/08	10	38.55	1	38.65	38.20	9	3,936	0.23%
2018/08/07	0	0.00	30	38.33	38.10	-30	4,197	-0.71%
2018/08/06	13	37.78	1	37.85	38.15	12	4,249	0.28%
2018/08/03	0	0.00	20	38.10	38.00	-20	4,383	-0.46%
2018/08/01	2	37.80	9	37.70	38.40	-7	4,782	-0.15%
2018/07/31	6	38.17	0	0.00	38.20	6	4,835	0.12%
2018/07/30	0	0.00	1	38.25	38.25	-1	4,957	-0.02%
2018/07/27	1	37.75	1	38.15	38.20	0	5,125	0.00%
2018/07/26	1.1	37.77	6	38.30	38.50	-4.9	5,470	-0.09%
2018/07/25	0	0.00	32	36.30	36.85	-32	5,771	-0.55%
2018/07/24	0	0.00	2	35.60	35.70	-2	6,003	-0.03%
2018/07/23	4	35.00	1	35.00	34.90	3	6,309	0.05%
2018/07/20	1	36.00	2	36.00	35.05	-1	6,820	-0.01%
2018/07/19	1	36.50	0	0.00	36.05	1	7,048	0.01%
2018/07/18	18	37.03	12	36.55	36.55	6	7,800	0.08%
2018/07/17	0	0.00	24	39.18	39.10	-24	8,181	-0.29%
2018/07/11	20	38.49	18	38.45	38.65	2	9,318	0.02%
2018/07/09	0	0.00	2	39.50	39.25	-2	9,777	-0.02%
2018/07/06	1	38.05	0	0.00	38.85	1	10,006	0.01%
2018/07/03	1	38.90	2	39.40	38.75	-1	11,782	-0.01%
2018/07/02	0.1	39.20	2	39.00	39.15	-1.9	12,173	-0.02%
2018/06/29	2	38.90	0	0.00	38.90	2	12,681	0.02%
2018/06/28	0	0.00	1	38.60	38.30	-1	13,707	-0.01%
2018/06/27	1	39.30	7	38.52	38.45	-6	14,509	-0.04%
2018/06/26	5	37.80	3	37.55	37.90	2	14,969	0.01%
2018/06/25	5	39.27	2	39.00	38.60	3	14,985	0.02%
2018/06/21	1	40.65	20	40.70	40.70	-19	14,952	-0.13%
2018/06/20	1	41.25	1	41.15	41.05	0	14,944	0.00%
2018/06/19	6	43.31	2	42.55	41.90	4	14,860	0.03%
2018/06/15	1	41.70	2	41.55	41.35	-1	14,688	-0.01%
2018/06/14	8	42.82	18	42.93	41.80	-10	14,634	-0.07%
2018/06/13	17	41.94	14	41.85	43.00	3	14,427	0.02%
2018/06/12	3	40.72	0	0.00	40.55	3	14,155	0.02%
2018/06/11	2	40.98	6	41.38	41.50	-4	14,102	-0.03%
2018/06/08	7	40.91	3	41.05	40.60	4	14,092	0.03%
2018/06/07	4	41.51	0	0.00	41.40	4	14,066	0.03%
2018/06/06	3	41.80	0	0.00	41.70	3	14,083	0.02%
2018/06/05	4	41.83	9	41.78	41.50	-5	14,052	-0.04%
2018/06/04	0	0.00	11	41.85	41.65	-11	13,996	-0.08%
2018/06/01	14	41.51	7	40.82	41.45	7	13,910	0.05%
2018/05/31	1	40.20	2	40.70	40.00	-1	13,811	-0.01%
2018/05/30	1	40.80	2	40.95	40.80	-1	13,763	-0.01%
2018/05/29	6	41.60	6	41.84	41.80	0	13,790	0.00%
2018/05/25	15	41.59	0	0.00	41.30	15	13,857	0.11%
2018/05/24	10	42.15	0	0.00	41.80	10	13,877	0.07%
2018/05/23	30	42.00	0	0.00	41.65	30	14,037	0.21%
2018/05/22	5	42.55	41.1	42.75	42.60	-36.1	14,005	-0.26%
2018/05/21	0	0.00	0.2	42.35	42.35	-0.2	13,977	0.00%
2018/05/18	0	0.00	6	41.39	41.95	-6	13,920	-0.04%
2018/05/17	1	41.55	0	0.00	41.00	1	13,925	0.01%
2018/05/16	10	41.70	0	0.00	41.55	10	13,931	0.07%
2018/05/15	42	42.55	13	42.05	41.90	29	14,067	0.21%
2018/05/11	11	40.63	2	40.00	39.20	9	14,013	0.06%
2018/05/10	2	39.35	0	0.00	39.05	2	14,003	0.01%
2018/05/09	4	41.40	13	39.55	40.50	-9	13,898	-0.06%
2018/05/04	8	39.59	15	39.47	39.50	-7	13,639	-0.05%
2018/05/03	21	38.28	35	38.58	38.85	-14	13,515	-0.10%
2018/05/02	6	40.71	6	40.91	40.35	0	13,210	0.00%
2018/04/30	44	45.62	2	46.13	44.80	42	12,872	0.33%
2018/04/27	42	42.15	47	43.51	43.95	-5	12,666	-0.04%
2018/04/26	17	44.43	48	46.09	42.60	-31	12,442	-0.25%
2018/04/25	11.1	47.54	9.1	47.56	47.30	2	11,987	0.02%
2018/04/24	62	50.55	34	49.32	48.55	28	11,725	0.24%
2018/04/23	6	48.61	29	48.70	50.00	-23	10,956	-0.21%
2018/04/20	8	46.54	5	46.59	45.75	3	10,518	0.03%
2018/04/19	52	46.26	18	46.51	45.75	34	10,238	0.33%
2018/04/18	16	45.40	46	45.53	45.05	-30	9,880	-0.30%
2018/04/17	8.1	45.00	41	45.16	44.20	-33	9,674	-0.34%
2018/04/16	10.1	43.65	84	43.80	43.30	-74	9,341	-0.79%
2018/04/13	2.2	43.38	1	42.90	42.70	1.2	9,143	0.01%
2018/04/12	5	45.14	13	45.05	45.00	-8	8,970	-0.09%
2018/04/11	55	45.90	3.2	45.70	45.75	51.8	8,742	0.59%
2018/04/10	40.4	47.37	2	45.53	45.80	38.4	8,194	0.47%
2018/04/09	64	41.78	47	43.36	44.30	17	7,423	0.23%
2018/04/03	13	40.05	51	39.90	40.30	-38	7,016	-0.54%
2018/04/02	61	39.60	57	40.56	39.00	4	6,619	0.06%
2018/03/31	59	38.83	92	38.74	39.70	-33	6,123	-0.54%
2018/03/30	17	36.30	68	36.53	37.00	-51	5,122	-1.00%
2018/03/29	3	32.98	214	31.92	33.65	-211	4,311	-4.89%	大賣/鉅額交易
2018/03/28	0	0.00	5	31.30	31.35	-5	3,816	-0.13%
2018/03/27	0	0.00	4	30.58	30.70	-4	3,733	-0.11%
2018/03/26	0	0.00	1	29.70	29.80	-1	3,683	-0.03%
2018/03/23	1	29.40	0	0.00	29.30	1	3,660	0.03%
2018/03/22	0	0.00	1	30.45	30.15	-1	3,617	-0.03%
2018/03/19	0	0.00	10	30.00	30.00	-10	3,609	-0.28%
2018/03/16	0	0.00	1	30.15	30.15	-1	3,608	-0.03%
2018/03/14	0.2	29.95	4	29.90	29.85	-3.8	3,596	-0.11%
2018/03/12	3	29.43	11	29.54	29.50	-8	3,579	-0.22%
2018/03/09	1	29.85	0	0.00	30.00	1	3,547	0.03%
2018/03/07	0	0.00	5	29.75	29.85	-5	3,561	-0.14%
2018/03/06	0	0.00	10	30.20	30.10	-10	3,560	-0.28%
2018/03/05	1	30.65	6	30.20	30.10	-5	3,595	-0.14%
2018/03/02	1	31.05	0	0.00	31.15	1	3,556	0.03%
2018/03/01	4	30.84	5	31.56	31.70	-1	3,528	-0.03%
2018/02/27	3	31.10	0	0.00	31.20	3	3,427	0.09%
2018/02/26	2	31.60	3	31.58	31.65	-1	3,387	-0.03%
2018/02/23	67	31.56	13	31.65	31.45	54	3,335	1.62%
2018/02/22	30	30.55	15	30.73	30.65	15	3,147	0.48%
2018/02/21	162	30.65	2	30.23	30.60	160	3,131	5.11%	大買/鉅額交易
2018/02/12	2	29.63	0	0.00	29.70	2	3,099	0.06%
2018/02/09	1	29.05	3	29.75	29.80	-2	3,090	-0.06%
2018/02/08	15	30.17	3	30.00	29.90	12	3,086	0.39%
2018/02/07	52	30.76	2	30.90	30.40	50	3,048	1.64%
2018/02/06	26	30.08	6	29.86	29.65	20	2,875	0.70%
2018/02/05	13	29.99	12	30.75	30.85	1	2,706	0.04%
2018/02/02	1	30.75	1	30.90	30.75	0	2,687	0.00%
2018/02/01	3	30.28	5	30.42	30.45	-2	2,709	-0.07%
2018/01/31	4	29.31	5	29.86	31.00	-1	2,708	-0.04%
2018/01/30	0	0.00	3	29.73	29.60	-3	2,567	-0.12%
2018/01/29	0	0.00	3	30.62	30.40	-3	2,545	-0.12%
2018/01/26	0	0.00	2	30.25	30.40	-2	2,522	-0.08%
2018/01/25	1	30.10	0	0.00	29.90	1	2,572	0.04%
2018/01/23	0	0.00	2	29.80	29.75	-2	2,470	-0.08%
2018/01/22	0	0.00	3	29.32	29.55	-3	2,418	-0.12%
2018/01/19	0	0.00	13	28.50	29.00	-13	2,351	-0.55%
2018/01/16	10	28.45	0	0.00	28.50	10	2,388	0.42%
2018/01/15	26	28.51	1	28.60	28.40	25	2,398	1.04%
2018/01/11	1	28.90	2	29.20	28.90	-1	2,414	-0.04%
2018/01/10	0	0.00	2	29.00	28.90	-2	2,392	-0.08%
2018/01/09	1	29.15	1	29.50	29.35	0	2,372	0.00%
2018/01/08	12	29.62	1	29.50	29.65	11	2,358	0.47%
2018/01/05	0	0.00	25	28.87	29.05	-25	2,311	-1.08%
2018/01/04	1	28.95	0	0.00	28.70	1	2,287	0.04%
2018/01/03	3	29.20	3	29.13	28.95	0	2,282	0.00%
2018/01/02	0	0.00	1	28.70	28.70	-1	2,234	-0.04%