新光鋼 (2031)-兆豐-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
50.40
漲跌
▲0.45
漲幅
+0.90%
成交量
496張
產業
上市鋼鐵類股
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－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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
2024/11/22	0	0.00	1	50.60	50.40	-1	1,032	-0.10%
2024/11/21	15	49.90	0	0.00	49.95	15	1,036	1.45%
2024/11/19	5	50.00	0	0.00	50.30	5	1,053	0.47%
2024/11/18	1	49.60	2	50.05	50.20	-1	1,063	-0.09%
2024/11/15	0	0.00	2	49.68	49.65	-2	1,066	-0.19%
2024/11/14	2	49.05	1	49.90	49.10	1	1,067	0.09%
2024/11/13	1	50.20	1	50.40	49.85	0	1,064	0.00%
2024/11/12	4	50.01	0	0.00	49.75	4	1,068	0.37%
2024/11/11	11	50.80	1	51.50	50.80	10	1,064	0.94%
2024/11/08	35	51.83	3	51.57	51.50	32	1,059	3.02%
2024/11/07	2	53.45	1	54.10	53.40	1	1,075	0.09%
2024/11/06	4	53.38	0	0.00	53.10	4	1,167	0.34%
2024/11/04	1	55.10	0	0.00	55.10	1	1,184	0.08%
2024/11/01	10	56.03	0	0.00	56.30	10	1,235	0.81%
2024/10/29	5	56.00	0	0.00	55.80	5	1,276	0.39%
2024/10/28	2	57.00	0	0.00	57.00	2	1,275	0.16%
2024/10/25	5	57.30	0	0.00	57.40	5	1,355	0.37%
2024/10/24	1	57.70	0	0.00	57.60	1	1,363	0.07%
2024/10/23	1	58.60	0	0.00	58.20	1	1,368	0.07%
2024/10/22	1	58.40	0	0.00	58.40	1	1,377	0.07%
2024/10/18	1	58.80	0	0.00	58.30	1	1,436	0.07%
2024/10/17	3	58.53	1	58.50	58.60	2	1,454	0.14%
2024/10/16	0	0.00	2	59.90	59.90	-2	1,448	-0.14%
2024/10/15	1	57.30	0	0.00	57.30	1	1,424	0.07%
2024/10/11	3	57.83	0	0.00	57.50	3	1,436	0.21%
2024/10/09	4	58.98	0	0.00	59.20	4	1,432	0.28%
2024/10/08	2	60.75	0	0.00	60.10	2	1,418	0.14%
2024/10/07	0	0.00	8	61.63	61.40	-8	1,433	-0.56%
2024/09/30	2	60.60	9.2	61.17	60.40	-7.2	1,449	-0.50%
2024/09/27	0.2	60.70	11	60.05	60.60	-10.8	1,446	-0.75%
2024/09/26	0	0.00	3	58.60	58.60	-3	1,447	-0.21%
2024/09/25	0	0.00	2.1	58.55	58.90	-2.1	1,521	-0.14%
2024/09/23	0	0.00	0	57.90	57.90	0	1,590	0.00%
2024/09/20	1	57.40	3	57.40	57.80	-2	1,605	-0.12%
2024/09/18	0	0.00	1	57.20	56.70	-1	1,655	-0.06%
2024/09/16	1	56.30	0	0.00	56.30	1	1,709	0.06%
2024/09/13	0	0.00	1	56.10	55.80	-1	1,749	-0.06%
2024/09/11	10	54.70	0	0.00	54.50	10	2,023	0.49%
2024/09/05	2	56.40	1	56.10	55.80	1	2,480	0.04%
2024/09/04	4	55.95	0	0.00	56.10	4	2,491	0.16%
2024/09/03	1	59.50	0	0.00	58.60	1	2,499	0.04%
2024/09/02	6	59.80	0	0.00	59.50	6	2,495	0.24%
2024/08/29	11	59.41	0	0.00	59.60	11	2,510	0.44%
2024/08/26	0	0.00	1	59.40	59.60	-1	2,525	-0.04%
2024/08/23	7	59.01	0	0.00	59.30	7	2,526	0.28%
2024/08/22	0	0.00	6	59.53	59.60	-6	2,552	-0.24%
2024/08/16	2	59.40	0	0.00	59.30	2	2,566	0.08%
2024/08/15	1	59.00	0	0.00	59.00	1	2,577	0.04%
2024/08/14	1	59.50	1	60.20	59.50	0	2,632	0.00%
2024/08/13	2	59.35	0	0.00	59.30	2	2,654	0.08%
2024/08/12	2	60.00	0	0.00	60.00	2	2,661	0.08%
2024/08/09	2	60.20	1	60.90	59.90	1	2,660	0.04%
2024/08/08	9	60.13	24	60.83	60.00	-15	2,621	-0.57%
2024/08/07	0	0.00	6	57.48	58.90	-6	2,526	-0.24%
2024/08/06	23	54.57	0	0.00	53.60	23	2,506	0.92%
2024/08/05	29	54.39	0	0.00	54.20	29	2,502	1.16%
2024/08/02	2	60.15	2	60.15	60.00	0	2,491	0.00%
2024/08/01	2	60.45	4	60.93	61.10	-2	2,503	-0.08%
2024/07/31	22	60.74	0	0.00	59.80	22	2,497	0.88%
2024/07/30	1	59.20	9	59.87	60.80	-8	2,496	-0.32%
2024/07/26	2	58.10	0	0.00	58.30	2	2,509	0.08%
2024/07/23	0	0.00	2	58.55	59.00	-2	2,538	-0.08%
2024/07/22	2	57.85	0	0.00	57.50	2	2,540	0.08%
2024/07/19	6	60.12	0	0.00	59.80	6	2,536	0.24%
2024/07/18	1	60.90	7	61.13	61.40	-6	2,524	-0.24%
2024/07/16	1	60.30	0	0.00	60.60	1	2,520	0.04%
2024/07/12	0	0.00	1	60.90	60.70	-1	2,558	-0.04%
2024/07/11	1	59.80	0	0.00	59.80	1	2,551	0.04%
2024/07/10	6	60.35	0	0.00	60.30	6	2,571	0.23%
2024/07/09	3	60.30	0	0.00	60.40	3	2,580	0.12%
2024/07/08	0	0.00	1	60.80	60.70	-1	2,590	-0.04%
2024/07/05	2	61.70	0	0.00	61.40	2	2,607	0.08%
2024/07/04	0	0.00	1	62.00	62.00	-1	2,654	-0.04%
2024/07/03	3	61.50	1	61.50	61.40	2	2,732	0.07%
2024/07/02	3	64.17	0	0.00	64.10	3	2,717	0.11%
2024/07/01	2	64.80	1	65.40	64.30	1	2,743	0.04%
2024/06/28	4	64.15	1	64.60	64.00	3	2,677	0.11%
2024/06/27	0	0.00	1	63.40	63.50	-1	2,626	-0.04%
2024/06/26	2	63.10	0	0.00	63.20	2	2,631	0.08%
2024/06/25	1	62.70	1	62.30	63.10	0	2,631	0.00%
2024/06/24	5	62.68	0	0.00	62.50	5	2,618	0.19%
2024/06/21	4	64.00	1	63.80	63.30	3	2,616	0.11%
2024/06/20	2	64.90	1	65.60	64.80	1	2,589	0.04%
2024/06/19	11	64.69	0	0.00	64.70	11	2,578	0.43%
2024/06/18	31	65.69	0	0.00	65.30	31	2,569	1.21%
2024/06/17	9	67.68	46	68.31	69.60	-37	2,437	-1.52%
2024/06/14	5	62.30	14	63.10	64.10	-9	2,147	-0.42%
2024/06/13	0	0.00	1	61.60	61.50	-1	2,115	-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	61.67	61.90	-3	2,201	-0.14%
2024/06/06	1	60.20	0	0.00	60.40	1	2,205	0.05%
2024/06/05	0	0.00	1	60.20	60.20	-1	2,237	-0.04%
2024/06/04	5	60.40	0	0.00	60.90	5	2,326	0.21%
2024/06/03	5	60.50	0	0.00	60.80	5	2,362	0.21%
2024/05/30	1	60.40	0	0.00	60.40	1	2,449	0.04%
2024/05/28	1	61.40	1	61.40	61.50	0	2,610	0.00%
2024/05/27	0	0.00	1	60.30	60.20	-1	2,683	-0.04%
2024/05/23	10	59.55	0	0.00	59.60	10	2,900	0.34%
2024/05/21	1	60.10	1	60.70	60.60	0	3,027	0.00%
2024/05/20	3	61.67	144	62.49	60.60	-141	3,064	-4.60%	大賣/鉅額交易
2024/05/16	2	61.20	0	0.00	60.90	2	3,074	0.07%
2024/05/13	1	60.90	1	60.70	60.90	0	3,126	0.00%
2024/05/10	3	60.37	0	0.00	60.70	3	3,146	0.10%
2024/05/09	3	60.37	0	0.00	59.90	3	3,140	0.10%
2024/05/08	0	0.00	2	61.55	61.00	-2	3,127	-0.06%
2024/05/07	1	59.10	0	0.00	59.40	1	3,099	0.03%
2024/05/02	0	0.00	4	60.85	61.00	-4	3,052	-0.13%
2024/04/30	142	58.50	2	60.10	58.80	140	3,021	4.63%	大買/鉅額交易
2024/04/29	0	0.00	3	59.33	59.20	-3	2,985	-0.10%
2024/04/26	0	0.00	2	57.45	57.50	-2	2,963	-0.07%
2024/04/25	5	57.52	0	0.00	57.10	5	2,960	0.17%
2024/04/24	1	58.70	1	58.60	58.70	0	2,940	0.00%
2024/04/22	2	59.10	0	0.00	58.70	2	2,976	0.07%
2024/04/19	2	59.80	0	0.00	59.50	2	2,969	0.07%
2024/04/18	1	60.40	2	60.45	60.20	-1	2,951	-0.03%
2024/04/17	0	0.00	1	59.20	59.20	-1	2,937	-0.03%
2024/04/16	2	58.40	0	0.00	58.40	2	2,947	0.07%
2024/04/15	5	60.22	1	60.80	60.00	4	2,937	0.14%
2024/04/12	1	60.10	1	60.40	60.10	0	2,946	0.00%
2024/04/11	9	60.92	0	0.00	61.00	9	2,953	0.30%
2024/04/10	2	62.60	0	0.00	61.70	2	2,937	0.07%
2024/04/09	0	0.00	29	63.50	64.40	-29	2,904	-1.00%
2024/04/08	27	61.70	3	61.67	61.80	24	2,827	0.85%
2024/04/03	2	61.70	1	62.50	61.60	1	2,821	0.04%
2024/03/29	6	61.42	1	61.60	61.50	5	2,917	0.17%
2024/03/28	1	62.10	0	0.00	62.10	1	3,061	0.03%
2024/03/27	0	0.00	1	63.20	62.90	-1	3,124	-0.03%
2024/03/26	1	62.80	0	63.14	62.60	1	3,272	0.03%
2024/03/25	6	63.00	0	0.00	63.00	6	3,412	0.18%
2024/03/22	0	0.00	1	64.00	63.90	-1	3,691	-0.03%
2024/03/21	3	63.53	23	64.43	63.10	-20	4,125	-0.48%
2024/03/20	7	62.26	0	0.00	61.90	7	4,344	0.16%
2024/03/19	0	0.00	4	64.65	64.60	-4	4,273	-0.09%
2024/03/18	1	63.00	197	64.71	63.00	-196	4,223	-4.64%	大賣/鉅額交易
2024/03/15	0	0.00	3	62.30	62.30	-3	4,150	-0.07%
2024/03/14	13	60.35	0	0.00	60.10	13	4,101	0.32%
2024/03/13	61	59.92	29	60.68	60.10	32	4,100	0.78%
2024/03/12	88	60.11	82	60.68	61.00	6	4,081	0.15%
2024/03/11	11	59.86	0	0.00	60.10	11	4,060	0.27%
2024/03/08	83	62.05	3	61.90	61.20	80	4,041	1.98%
2024/03/07	33	64.25	0.3	64.10	64.50	32.7	4,007	0.82%
2024/03/06	5	65.06	0	0.00	65.40	5	3,983	0.13%
2024/03/05	6	65.68	2	65.95	66.00	4	3,952	0.10%
2024/03/04	51	66.47	12	66.84	66.20	39	3,929	0.99%
2024/03/01	1	66.90	1	66.40	66.80	0	3,824	0.00%
2024/02/29	7	64.09	13	64.73	66.80	-6	3,755	-0.16%
2024/02/27	15	64.12	17	64.91	64.80	-2	3,652	-0.05%
2024/02/26	1	64.40	21	64.14	65.60	-20	3,587	-0.56%
2024/02/23	8	62.20	30	62.40	62.80	-22	3,454	-0.64%
2024/02/22	15	60.19	2	60.35	60.50	13	3,367	0.39%
2024/02/21	15	60.11	0	0.00	59.30	15	3,339	0.45%
2024/02/19	1	60.90	12	61.09	61.80	-11	3,280	-0.34%
2024/02/16	0	0.00	6	59.78	59.80	-6	3,237	-0.19%
2024/02/15	0	0.00	1	58.50	58.60	-1	3,198	-0.03%
2024/02/05	5	57.10	0	0.00	57.50	5	3,175	0.16%
2024/02/02	0	0.00	1	57.20	56.70	-1	3,154	-0.03%
2024/01/31	1	55.80	2	56.60	55.80	-1	3,152	-0.03%
2024/01/30	1	55.50	0	0.00	56.00	1	3,143	0.03%
2024/01/29	0	0.00	2	56.25	56.30	-2	3,128	-0.06%
2024/01/26	2	55.80	0	0.00	55.50	2	3,114	0.06%
2024/01/24	0	0.00	1	56.20	55.40	-1	3,099	-0.03%
2024/01/23	0	0.00	2	54.95	55.20	-2	3,085	-0.06%
2024/01/22	0	0.00	1	53.90	53.90	-1	3,065	-0.03%
2024/01/19	6	53.32	1	53.70	53.50	5	3,054	0.16%
2024/01/18	1	53.50	0	0.00	53.40	1	3,046	0.03%
2024/01/17	19	54.56	17	55.21	53.40	2	3,042	0.07%
2024/01/16	2	54.45	0	0.00	54.80	2	3,003	0.07%
2024/01/15	2	55.40	1	55.30	55.40	1	2,992	0.03%
2024/01/12	6	54.70	1	54.90	54.70	5	2,989	0.17%
2024/01/11	1	54.30	1	54.50	54.50	0	2,987	0.00%
2024/01/10	3	54.43	3	54.30	54.40	0	3,017	0.00%
2024/01/09	4	55.48	2	55.40	55.40	2	3,004	0.07%
2024/01/08	1	56.60	0	0.00	56.60	1	2,987	0.03%
2024/01/05	30	56.47	32	57.55	57.50	-2	2,971	-0.07%
2024/01/04	4	56.58	1	56.80	56.60	3	2,934	0.10%
2024/01/03	10	56.52	0	0.00	56.40	10	2,933	0.34%
2024/01/02	6	57.63	0	0.00	57.30	6	2,907	0.21%
2023/12/29	2	57.85	6	58.17	57.70	-4	2,891	-0.14%
2023/12/28	18	58.97	2	58.85	58.20	16	2,881	0.56%
2023/12/27	2	60.00	3	61.23	60.60	-1	2,802	-0.04%
2023/12/26	6	60.88	0	0.00	60.30	6	2,746	0.22%
2023/12/25	2	63.25	2	60.70	60.50	0	2,710	0.00%
2023/12/22	3	60.73	4	60.93	60.60	-1	2,552	-0.04%
2023/12/21	3	60.93	12	61.09	61.70	-9	2,485	-0.36%
2023/12/20	6	59.47	104	59.70	60.10	-98	2,332	-4.20%	大賣/
2023/12/19	20	57.16	30	57.88	60.10	-10	2,165	-0.46%
2023/12/18	137	57.37	17	57.42	58.00	120	1,870	6.41%	大買/鉅額交易
2023/12/15	3	53.70	20.3	54.52	56.40	-17.3	1,433	-1.21%
2023/12/14	4	51.38	0	0.00	51.30	4	1,169	0.34%
2023/12/13	3	51.50	0	0.00	51.40	3	1,188	0.25%
2023/12/12	1	51.30	0	0.00	51.30	1	1,207	0.08%
2023/12/08	12	50.98	0	0.00	51.00	12	1,210	0.99%
2023/12/07	1	52.10	1	52.40	51.70	0	1,191	0.00%
2023/12/04	3	51.80	6	51.33	51.80	-3	1,156	-0.26%
2023/11/29	4	49.90	4	49.76	49.85	0	1,133	0.00%
2023/11/27	1	48.35	0	0.00	48.35	1	1,108	0.09%
2023/11/23	1	48.85	0	0.00	48.90	1	1,122	0.09%
2023/11/22	3	49.05	0	49.15	49.10	3	1,126	0.27%
2023/11/21	0	0.00	2	49.38	49.35	-2	1,117	-0.18%
2023/11/17	1	48.20	3	48.05	48.20	-2	1,093	-0.18%
2023/11/15	3	47.63	1	48.10	47.90	2	1,111	0.18%
2023/11/14	4	46.50	0	0.00	46.55	4	1,107	0.36%
2023/11/13	6	47.43	0	0.00	46.80	6	1,125	0.53%
2023/11/10	1	47.85	1	48.00	47.75	0	1,144	0.00%
2023/11/09	0	0.00	2	47.93	47.95	-2	1,162	-0.17%
2023/11/08	6	46.63	0	0.00	47.00	6	1,164	0.52%
2023/11/07	1	46.90	0	0.00	46.90	1	1,188	0.08%
2023/11/06	1	47.30	0	0.00	47.35	1	1,209	0.08%
2023/11/01	1	46.35	1	46.50	46.35	0	1,365	0.00%
2023/10/31	1	47.05	0	0.00	46.60	1	1,481	0.07%
2023/10/27	0	0.00	1	47.10	47.10	-1	1,669	-0.06%
2023/10/25	0	0.00	2	47.05	47.00	-2	1,776	-0.11%
2023/10/23	1	46.30	0	0.00	46.30	1	1,846	0.05%
2023/10/19	1	47.30	0	0.00	47.30	1	1,868	0.05%
2023/10/18	0	0.00	3	47.82	48.20	-3	1,870	-0.16%
2023/10/16	0	0.00	1	47.75	47.90	-1	1,879	-0.05%
2023/10/13	0	0.00	1	47.30	47.40	-1	1,890	-0.05%
2023/10/11	2	46.13	0	0.00	46.10	2	1,913	0.10%
2023/10/06	0	0.00	1	46.70	46.80	-1	1,912	-0.05%
2023/10/04	3	45.82	0	0.00	45.75	3	1,930	0.16%
2023/10/02	1	46.70	0	0.00	46.70	1	1,949	0.05%
2023/09/28	1	46.75	0	0.00	46.75	1	1,964	0.05%
2023/09/27	2	47.43	0	0.00	47.45	2	1,973	0.10%
2023/09/26	2	48.20	4	48.30	48.00	-2	1,980	-0.10%
2023/09/22	0	0.00	1	48.80	49.30	-1	1,989	-0.05%
2023/09/21	2	49.13	1	50.20	49.20	1	2,008	0.05%
2023/09/20	0	0.00	2	50.30	50.00	-2	2,000	-0.10%
2023/09/19	5	49.97	0	0.00	49.85	5	1,986	0.25%
2023/09/18	0	0.00	1	50.20	49.95	-1	2,002	-0.05%
2023/09/15	1	48.95	10	49.55	49.50	-9	1,982	-0.45%
2023/09/14	0	0.00	1	48.35	48.65	-1	1,988	-0.05%
2023/09/11	1	47.55	0	0.00	47.65	1	2,029	0.05%
2023/09/08	0.1	47.95	0	0.00	47.75	0.1	2,067	0.00%
2023/09/07	16	48.34	1	48.70	47.85	15	2,138	0.70%
2023/09/06	1	49.10	2	49.58	49.35	-1	2,150	-0.05%
2023/09/05	2	48.95	0	0.00	49.00	2	2,181	0.09%
2023/09/04	0	0.00	6	48.89	49.35	-6	2,181	-0.27%
2023/09/01	0	0.00	1	47.60	47.45	-1	2,174	-0.05%
2023/08/31	0	0.00	3	46.68	46.85	-3	2,176	-0.14%
2023/08/30	1	46.05	0	0.00	46.25	1	2,213	0.05%
2023/08/29	0	0.00	1	46.05	46.15	-1	2,258	-0.04%
2023/08/23	0	0.00	1	45.50	45.60	-1	2,313	-0.04%
2023/08/22	3	45.40	0	0.00	45.30	3	2,338	0.13%
2023/08/21	1	46.15	0	0.00	46.15	1	2,365	0.04%
2023/08/18	1	46.75	0	0.00	46.80	1	2,396	0.04%
2023/08/17	3	47.02	4	47.59	47.00	-1	2,523	-0.04%
2023/08/16	5	47.39	0	0.00	47.05	5	2,653	0.19%
2023/08/15	2	48.75	5	48.98	48.70	-3	2,802	-0.11%
2023/08/14	9	47.95	0	0.00	47.85	9	2,807	0.32%
2023/08/11	1	49.40	0	0.00	49.55	1	2,793	0.04%
2023/08/10	1	50.60	0	0.00	50.60	1	2,767	0.04%
2023/08/09	1	50.10	0	0.00	51.00	1	2,751	0.04%
2023/08/08	1	52.40	2	51.85	51.90	-1	2,717	-0.04%
2023/08/04	0	0.00	33	51.79	52.00	-33	2,689	-1.23%
2023/08/02	1	50.60	7	50.86	50.60	-6	2,621	-0.23%
2023/08/01	0	0.00	14	49.38	50.00	-14	2,511	-0.56%
2023/07/31	0	0.00	4	48.78	48.65	-4	2,473	-0.16%
2023/07/28	0	0.00	4	47.98	47.85	-4	2,428	-0.16%
2023/07/27	0	0.00	3	47.50	47.40	-3	2,412	-0.12%
2023/07/26	0	0.00	2	46.73	46.80	-2	2,434	-0.08%
2023/07/21	1	46.30	1	45.50	45.75	0	2,584	0.00%
2023/07/20	1	45.30	3	45.93	45.95	-2	2,801	-0.07%
2023/07/19	0	0.00	1	44.95	44.65	-1	3,110	-0.03%
2023/07/18	1	43.85	1	44.00	44.25	0	3,547	0.00%
2023/07/17	0	0.00	3	44.30	44.85	-3	3,713	-0.08%
2023/07/14	3	43.13	2	43.45	43.10	1	3,698	0.03%
2023/07/13	20	42.70	20	43.10	42.75	0	3,727	0.00%
2023/07/11	22	43.15	20	43.72	43.25	2	3,773	0.05%
2023/07/10	1	43.70	0	0.00	43.70	1	3,759	0.03%
2023/07/07	2	43.95	2	43.95	43.95	0	3,764	0.00%
2023/07/06	31	44.81	31	45.31	45.00	0	3,756	0.00%
2023/07/05	5	46.56	0	0.00	46.50	5	3,749	0.13%
2023/07/04	2	46.90	0	0.00	46.90	2	3,755	0.05%
2023/06/30	2	46.33	0	0.00	46.30	2	3,769	0.05%
2023/06/29	0	0.00	1	47.25	46.60	-1	3,772	-0.03%
2023/06/28	1	46.20	0	0.00	46.20	1	3,778	0.03%
2023/06/27	2	46.80	0	0.00	46.30	2	3,799	0.05%
2023/06/26	2	46.70	0	0.00	46.55	2	3,809	0.05%
2023/06/21	20	46.70	20.1	47.10	47.15	-0.1	3,824	0.00%
2023/06/20	40	46.96	40	47.36	47.30	0	3,886	0.00%
2023/06/15	0	0.00	2	46.60	47.10	-2	3,978	-0.05%
2023/06/13	2	46.35	0	0.00	46.70	2	4,041	0.05%
2023/06/09	3	48.00	1	48.50	48.20	2	4,013	0.05%
2023/06/02	4	47.90	2	47.50	47.70	2	3,930	0.05%
2023/06/01	0	0.00	1	48.30	48.30	-1	3,893	-0.03%
2023/05/31	2	47.90	0	0.00	47.90	2	3,891	0.05%
2023/05/29	0	0.00	4	48.90	48.80	-4	3,909	-0.10%
2023/05/26	4	49.21	1	48.95	48.90	3	3,918	0.08%
2023/05/25	0	0.00	2	49.95	50.10	-2	3,906	-0.05%
2023/05/23	2	49.15	4.1	49.50	49.50	-2.1	3,834	-0.05%
2023/05/22	5	46.77	0	0.00	47.20	5	3,703	0.14%
2023/05/19	0	0.00	3	49.60	49.75	-3	3,560	-0.08%
2023/05/17	0	0.00	2	46.00	46.10	-2	3,375	-0.06%
2023/05/10	0	0.00	1	47.05	47.05	-1	3,417	-0.03%
2023/05/09	1	44.95	1	44.75	44.75	0	3,377	0.00%
2023/05/08	2	46.45	1	47.10	46.40	1	3,357	0.03%
2023/05/02	15	47.03	15	47.60	47.45	0	3,457	0.00%
2023/04/28	5	49.47	5	48.85	48.85	0	3,432	0.00%
2023/04/27	4	49.60	15	48.89	49.65	-11	3,416	-0.32%
2023/04/26	7	47.63	2	48.50	47.95	5	3,343	0.15%
2023/04/25	83	49.47	75	50.26	48.20	8	3,305	0.24%
2023/04/24	17	51.15	17	50.39	49.80	0	3,135	0.00%
2023/04/21	36	51.59	61.1	51.78	53.60	-25.1	2,823	-0.89%
2023/04/20	11	49.28	9	49.39	48.80	2	2,378	0.08%
2023/04/18	0	0.00	1	47.70	47.20	-1	2,214	-0.05%
2023/04/17	0	0.00	7	47.14	47.00	-7	2,185	-0.32%
2023/04/14	1	44.70	0	0.00	44.70	1	2,142	0.05%
2023/04/11	1	45.15	0	0.00	44.95	1	2,188	0.05%
2023/04/10	4	46.00	0	0.00	45.75	4	2,190	0.18%
2023/04/07	2	46.60	0	0.00	46.55	2	2,195	0.09%
2023/03/31	0	0.00	1	48.10	47.95	-1	2,282	-0.04%
2023/03/29	1	47.40	5	47.65	47.65	-4	2,498	-0.16%
2023/03/23	0	0.00	3	48.30	48.00	-3	2,648	-0.11%
2023/03/21	0	0.00	3.1	47.24	47.50	-3.1	2,725	-0.11%
2023/03/20	0	0.00	7	45.74	46.00	-7	2,664	-0.26%
2023/03/17	6	43.43	1	45.70	45.70	5	2,651	0.19%
2023/03/16	0	0.00	7	43.45	43.60	-7	2,569	-0.27%
2023/03/15	1	44.90	3	45.00	44.75	-2	2,572	-0.08%
2023/03/13	0	0.00	1	44.50	45.50	-1	2,555	-0.04%
2023/03/10	0	0.00	1	45.35	45.15	-1	2,546	-0.04%
2023/03/09	1	45.00	0	0.00	44.90	1	2,542	0.04%
2023/03/06	1	45.95	1	45.50	45.75	0	2,544	0.00%
2023/03/03	0	0.00	0	45.25	45.15	0	2,549	0.00%
2023/03/02	1	45.30	1	44.00	45.25	0	2,549	0.00%
2023/03/01	7	43.21	0	0.00	43.30	7	2,504	0.28%
2023/02/24	1	44.05	0	0.00	44.70	1	2,470	0.04%
2023/02/23	1	44.50	0	0.00	44.75	1	2,465	0.04%
2023/02/22	1	44.20	0	0.00	44.25	1	2,466	0.04%
2023/02/17	5	45.00	0	0.00	45.15	5	2,609	0.19%
2023/02/16	1	45.25	0	0.00	45.35	1	2,625	0.04%
2023/02/15	1	45.20	3	44.55	44.90	-2	2,634	-0.08%
2023/02/14	1	45.05	0	0.00	45.15	1	2,627	0.04%
2023/02/13	2	44.15	0	0.00	44.55	2	2,638	0.08%
2023/02/10	1	45.35	0	0.00	45.00	1	2,609	0.04%
2023/02/09	5	45.99	16	45.90	45.90	-11	2,581	-0.43%
2023/02/07	1	46.60	0	0.00	47.05	1	2,548	0.04%
2023/02/06	1	46.80	0	0.00	46.90	1	2,534	0.04%
2023/02/03	3	47.10	0	0.00	47.60	3	2,504	0.12%
2023/02/02	4	47.60	0	0.00	47.45	4	2,481	0.16%
2023/02/01	9	47.57	2	47.73	47.90	7	2,475	0.28%
2023/01/31	0	0.00	10	48.30	48.40	-10	2,415	-0.41%
2023/01/30	1	46.20	15	46.75	46.60	-14	2,314	-0.60%
2023/01/17	0	0.00	16	45.37	45.30	-16	2,270	-0.70%
2023/01/16	1	44.20	0	0.00	44.15	1	2,237	0.04%
2023/01/12	1	44.60	3	44.80	44.85	-2	2,243	-0.09%
2023/01/10	1	43.70	0	0.00	43.50	1	2,173	0.05%
2022/12/29	0	0.00	1	42.75	42.00	-1	2,104	-0.05%
2022/12/27	2	43.80	0	0.00	43.30	2	2,072	0.10%
2022/12/23	0	0.00	4	44.34	44.00	-4	2,043	-0.20%
2022/12/22	1	43.35	5	43.83	44.25	-4	1,970	-0.20%
2022/12/20	1	41.30	0	0.00	40.35	1	1,741	0.06%
2022/12/19	0	0.00	3	41.33	41.70	-3	1,730	-0.17%
2022/12/16	0	0.00	2	42.23	42.00	-2	1,698	-0.12%
2022/12/15	1	41.85	1	41.60	42.10	0	1,633	0.00%
2022/12/14	1	40.50	1	41.20	40.50	0	1,535	0.00%
2022/12/13	4	41.89	3	41.93	41.70	1	1,483	0.07%
2022/12/12	0	0.00	0	38.55	39.05	0	1,359	0.00%
2022/12/09	0	0.00	7	38.60	39.25	-7	1,357	-0.52%
2022/12/06	1	39.00	0	0.00	38.75	1	1,348	0.07%
2022/12/05	0	0.00	3	38.95	39.30	-3	1,372	-0.22%
2022/12/02	2	38.30	0	0.00	38.25	2	1,426	0.14%
2022/12/01	2	38.33	4	38.40	38.50	-2	1,522	-0.13%
2022/11/24	0	0.00	21	37.28	37.25	-21	1,482	-1.42%
2022/11/23	0	0.00	18	37.25	37.00	-18	1,473	-1.22%
2022/11/16	12	37.50	1	36.95	37.35	11	1,476	0.75%
2022/11/15	10	37.30	15	37.43	37.50	-5	1,428	-0.35%
2022/11/14	1	35.00	20	34.95	35.20	-19	1,319	-1.44%
2022/11/11	4	34.40	2	34.65	34.05	2	1,302	0.15%
2022/11/09	2	35.10	1	35.05	35.00	1	1,337	0.07%
2022/11/08	0	0.00	1	35.95	35.75	-1	1,401	-0.07%
2022/11/07	2	35.70	5	35.50	35.70	-3	1,487	-0.20%
2022/10/31	1	34.15	0	0.00	34.20	1	1,550	0.06%
2022/10/28	1	34.25	0	0.00	34.15	1	1,581	0.06%
2022/10/26	1	35.25	1	36.00	35.20	0	1,678	0.00%
2022/10/21	1	35.75	1	36.20	35.70	0	1,834	0.00%
2022/10/20	1	34.30	3	35.68	36.00	-2	1,839	-0.11%
2022/10/18	0	0.00	2	34.98	35.15	-2	1,805	-0.11%
2022/10/17	1	33.40	0	0.00	34.40	1	1,812	0.06%
2022/10/14	0	0.00	2	34.25	34.50	-2	1,817	-0.11%
2022/10/13	2	33.68	4	33.33	33.20	-2	1,846	-0.11%
2022/10/07	1	34.90	0	0.00	34.90	1	1,881	0.05%
2022/10/05	0	0.00	1	34.90	35.05	-1	1,912	-0.05%
2022/10/04	0	0.00	3	34.20	34.30	-3	1,933	-0.16%
2022/10/03	2	33.03	0	0.00	33.30	2	1,919	0.10%
2022/09/30	1	33.20	1	34.00	34.00	0	1,920	0.00%
2022/09/28	1	34.20	7	34.61	34.05	-6	1,965	-0.31%
2022/09/27	7	34.29	1	34.65	34.90	6	2,006	0.30%
2022/09/26	3	35.28	0	0.00	34.45	3	2,027	0.15%
2022/09/23	0	0.00	8	37.40	36.90	-8	2,042	-0.39%
2022/09/22	1	36.60	0	0.00	36.80	1	2,065	0.05%
2022/09/20	3	37.62	0	0.00	37.60	3	2,091	0.14%
2022/09/19	2	38.58	1.7	39.47	38.40	0.3	2,096	0.02%
2022/09/16	1	38.65	0	0.00	38.85	1	2,104	0.05%
2022/09/15	6	39.23	3	39.05	39.15	3	2,134	0.14%
2022/09/14	1	38.55	1	39.35	39.35	0	2,165	0.00%
2022/09/13	0	0.00	5	39.70	39.80	-5	2,205	-0.23%
2022/09/12	9	38.94	4	39.48	39.80	5	2,259	0.22%
2022/09/08	0	0.00	14	37.61	38.80	-14	2,242	-0.62%
2022/09/07	13.1	36.78	5.2	37.52	36.30	7.9	2,193	0.36%
2022/09/06	1.3	35.88	1	36.70	35.70	0.3	2,111	0.01%
2022/09/05	2	36.30	0	0.00	36.20	2	2,131	0.09%
2022/09/02	4	37.05	0	0.00	36.90	4	2,156	0.19%
2022/09/01	1	37.55	0	0.00	37.40	1	2,177	0.05%
2022/08/31	0.2	37.93	4	38.05	38.20	-3.8	2,193	-0.17%
2022/08/29	2	37.38	0.7	37.72	37.60	1.3	2,222	0.06%
2022/08/26	1	38.55	0	0.00	38.90	1	2,222	0.04%
2022/08/25	2	38.48	0	0.00	38.65	2	2,230	0.09%
2022/08/24	1	39.05	3	38.93	39.05	-2	2,223	-0.09%
2022/08/23	2	38.05	0	0.00	37.95	2	2,223	0.09%
2022/08/22	4	38.61	0	0.00	38.55	4	2,251	0.18%
2022/08/19	2.4	39.22	0	0.00	39.30	2.4	2,266	0.10%
2022/08/17	0	0.00	1.1	39.74	39.25	-1.1	2,296	-0.05%
2022/08/16	4.1	39.61	0	0.00	39.30	4.1	2,309	0.18%
2022/08/15	4	39.33	10	39.07	40.00	-6	2,319	-0.26%
2022/08/12	0	38.25	31	37.63	38.20	-31	2,268	-1.37%
2022/08/11	0	0.00	2	36.53	36.80	-2	2,251	-0.09%
2022/08/09	0	0.00	5	35.55	35.55	-5	2,351	-0.21%
2022/08/08	0	0.00	1	35.45	35.45	-1	2,421	-0.04%
2022/08/05	0	0.00	4	34.93	35.30	-4	2,517	-0.16%
2022/08/04	7	34.19	0	0.00	34.60	7	2,699	0.26%
2022/08/03	1	35.20	0	0.00	35.20	1	2,871	0.03%
2022/08/02	7	36.46	0	0.00	36.55	7	2,922	0.24%
2022/08/01	1	37.90	18	37.27	37.85	-17	2,926	-0.58%
2022/07/28	0	0.00	1	35.40	34.85	-1	2,938	-0.03%
2022/07/27	3	34.78	0	0.00	35.05	3	3,030	0.10%
2022/07/26	1	35.20	0	0.00	35.20	1	3,052	0.03%
2022/07/25	1.1	35.64	10	35.91	35.95	-8.9	3,074	-0.29%
2022/07/21	2	35.55	12	35.58	35.70	-10	3,169	-0.32%
2022/07/19	0	0.00	6	35.63	36.15	-6	3,335	-0.18%
2022/07/18	0	0.00	6	35.00	35.00	-6	3,363	-0.18%
2022/07/15	6	33.87	0	0.00	34.05	6	3,411	0.18%
2022/07/14	0	0.00	3	34.28	34.45	-3	3,619	-0.08%
2022/07/13	0	0.00	6	33.85	33.95	-6	3,715	-0.16%
2022/07/12	7	33.60	0	0.00	32.90	7	3,854	0.18%
2022/07/11	0	0.00	1	35.15	34.95	-1	4,111	-0.02%
2022/07/08	1	34.80	1	34.90	35.00	0	4,425	0.00%
2022/07/07	0	0.00	1	34.60	34.40	-1	4,531	-0.02%
2022/07/06	4	34.31	1	35.40	34.10	3	4,607	0.07%
2022/07/05	0	0.00	6	38.98	39.30	-6	4,714	-0.13%
2022/07/04	1	38.45	1	38.25	38.45	0	4,741	0.00%
2022/07/01	5	38.74	10	39.40	37.85	-5	4,928	-0.10%
2022/06/30	18	39.84	0	0.00	39.65	18	5,169	0.35%
2022/06/28	2	41.18	1	42.00	41.15	1	5,341	0.02%
2022/06/27	0	0.00	4	41.60	41.90	-4	5,411	-0.07%
2022/06/23	23	40.40	0	0.00	40.20	23	5,563	0.41%
2022/06/22	5	40.80	0	0.00	40.60	5	5,704	0.09%
2022/06/21	2	41.78	3	42.43	42.35	-1	5,876	-0.02%
2022/06/20	4	42.39	1	42.50	41.50	3	5,941	0.05%
2022/06/17	23	44.16	0	0.00	44.15	23	5,929	0.39%
2022/06/16	5	45.68	0.1	47.05	45.00	4.9	5,954	0.08%
2022/06/15	1	46.70	1	47.75	46.55	0	5,954	0.00%
2022/06/14	21	46.70	0	0.00	46.85	21	6,001	0.35%
2022/06/13	3.2	47.64	0	0.00	47.25	3.2	6,048	0.05%
2022/06/10	7	49.06	4	49.33	48.80	3	6,117	0.05%
2022/06/08	1	50.30	0	0.00	50.30	1	6,283	0.02%
2022/06/07	0.1	50.70	1	50.90	50.70	-0.9	6,319	-0.01%
2022/06/06	0	0.00	1	50.30	50.30	-1	6,345	-0.02%
2022/06/02	2	49.68	10	49.60	49.65	-8	6,427	-0.12%
2022/06/01	6	50.22	0	0.00	50.20	6	6,485	0.09%
2022/05/30	0	0.00	1	50.30	50.20	-1	6,532	-0.02%
2022/05/27	0	0.00	1.1	49.41	49.70	-1.1	6,570	-0.02%
2022/05/26	0	0.00	1	49.05	48.75	-1	6,797	-0.01%
2022/05/25	0.2	47.75	1	48.55	48.55	-0.8	6,898	-0.01%
2022/05/24	14	48.12	0	0.00	48.15	14	6,930	0.20%
2022/05/23	6	48.81	2	49.35	48.95	4	6,917	0.06%
2022/05/20	0	0.00	1	48.95	48.65	-1	6,929	-0.01%
2022/05/19	5	48.17	0	0.00	48.30	5	7,060	0.07%
2022/05/18	1	49.50	4	49.94	50.00	-3	7,041	-0.04%
2022/05/17	2	48.90	1	49.25	48.95	1	6,988	0.01%
2022/05/16	2.1	49.03	0	0.00	48.90	2.1	6,957	0.03%
2022/05/13	7	49.62	2	50.05	49.70	5	6,918	0.07%
2022/05/12	31	50.82	6	51.25	50.00	25	6,906	0.36%
2022/05/11	56	52.76	104	52.66	52.40	-48	6,732	-0.71%	大賣/
2022/05/10	4	57.05	4	56.85	57.10	0	6,590	0.00%
2022/05/09	3	58.00	0	0.00	58.00	3	6,529	0.05%
2022/05/06	22	59.94	1	59.90	60.40	21	6,495	0.32%
2022/05/05	3	62.27	0	0.00	62.40	3	6,448	0.05%
2022/05/04	0	0.00	1	62.50	62.00	-1	6,383	-0.02%
2022/05/03	1.1	62.95	0	0.00	63.50	1.1	6,305	0.02%
2022/04/29	4	64.48	8	64.40	64.40	-4	6,295	-0.06%
2022/04/27	2	64.95	3	65.13	65.00	-1	6,252	-0.02%
2022/04/26	3.2	65.62	0	0.00	65.10	3.2	6,193	0.05%
2022/04/25	10	65.97	14	66.52	66.10	-4	6,069	-0.07%
2022/04/22	2	69.90	0	0.00	69.40	2	5,992	0.03%
2022/04/21	10	70.50	1	70.80	69.50	9	5,952	0.15%
2022/04/20	4	69.93	8	70.05	71.40	-4	5,912	-0.07%
2022/04/19	102	72.95	1	72.60	72.40	101	5,733	1.76%	大買/鉅額交易
2022/04/18	5	72.96	10.3	74.65	72.90	-5.3	5,664	-0.09%
2022/04/15	19	75.65	17	76.37	75.50	2	5,535	0.04%
2022/04/14	3	72.57	8	74.36	74.80	-5	5,271	-0.09%
2022/04/13	1	71.90	3	72.60	71.20	-2	4,961	-0.04%
2022/04/12	0	0.00	5	70.50	70.70	-5	4,847	-0.10%
2022/04/11	7	70.19	8	71.70	69.80	-1	4,768	-0.02%
2022/04/08	8	69.20	0	0.00	69.20	8	4,625	0.17%
2022/04/07	9	69.84	6	68.20	67.90	3	4,547	0.07%
2022/04/06	4.3	72.25	8	71.65	70.80	-3.7	4,326	-0.09%
2022/04/01	1	69.20	8	69.53	69.50	-7	4,057	-0.17%
2022/03/31	7	67.80	6	68.27	67.80	1	3,960	0.03%
2022/03/30	0	0.00	5	66.96	67.40	-5	3,881	-0.13%
2022/03/28	2	67.10	10	67.40	67.90	-8	3,778	-0.21%
2022/03/25	1	67.90	8	67.48	68.00	-7	3,716	-0.19%
2022/03/24	7	66.50	9	66.97	66.00	-2	3,626	-0.06%
2022/03/23	0	0.00	6	65.15	65.30	-6	3,518	-0.17%
2022/03/21	10	63.00	2	63.85	63.30	8	3,357	0.24%
2022/03/18	0	0.00	2	62.70	62.00	-2	3,338	-0.06%
2022/03/17	3	62.27	0	0.00	62.40	3	3,326	0.09%
2022/03/16	2	63.30	0	0.00	62.30	2	3,272	0.06%
2022/03/15	1	64.40	2	64.25	64.20	-1	3,223	-0.03%
2022/03/14	3	65.63	13.1	65.98	66.20	-10.1	3,167	-0.32%
2022/03/11	0	0.00	4	63.85	63.80	-4	3,076	-0.13%
2022/03/09	0	0.00	12	61.34	61.70	-12	2,973	-0.40%
2022/03/08	3	61.30	6	60.67	59.50	-3	2,944	-0.10%
2022/03/07	14	61.64	5	61.82	62.10	9	2,860	0.31%
2022/03/04	4	62.63	1	62.80	62.50	3	2,805	0.11%
2022/03/03	0	0.00	3	62.70	63.00	-3	2,793	-0.11%
2022/03/02	5	62.90	0	0.00	62.70	5	2,778	0.18%
2022/03/01	20	63.82	16	63.09	63.00	4	2,739	0.15%
2022/02/25	8	60.85	26	61.19	62.00	-18	2,577	-0.70%
2022/02/24	5	59.10	0	0.00	59.40	5	2,513	0.20%
2022/02/23	1	59.80	16	60.06	59.80	-15	2,470	-0.61%
2022/02/22	7	59.33	2	59.95	59.50	5	2,466	0.20%
2022/02/21	21	61.25	38	60.99	60.30	-17	2,430	-0.70%
2022/02/18	0	0.00	22	58.82	58.90	-22	2,301	-0.96%
2022/02/17	4.2	57.80	1	58.00	57.50	3.2	2,279	0.14%
2022/02/16	6	57.92	0	0.00	57.80	6	2,322	0.26%
2022/02/14	2	58.50	9	58.30	58.90	-7	2,375	-0.29%
2022/02/11	0	0.00	11	57.71	58.00	-11	2,304	-0.48%
2022/02/10	11	58.22	12	57.64	58.10	-1	2,341	-0.04%
2022/02/09	7	56.76	5	57.06	57.00	2	2,462	0.08%
2022/02/08	2	56.30	2	56.30	56.40	0	2,451	0.00%
2022/02/07	0	0.00	7	54.46	55.50	-7	2,474	-0.28%
2022/01/26	1	52.10	0	0.00	52.20	1	2,514	0.04%
2022/01/25	1	51.90	1	52.50	51.90	0	2,543	0.00%
2022/01/24	2	52.30	1	52.60	52.80	1	2,561	0.04%
2022/01/21	2	53.60	3	53.80	53.40	-1	2,602	-0.04%
2022/01/20	1	53.70	1	54.20	54.30	0	2,638	0.00%
2022/01/19	5	53.82	0	0.00	53.70	5	2,646	0.19%
2022/01/17	6	53.60	4	53.70	54.50	2	2,705	0.07%
2022/01/14	4	54.03	0	0.00	54.20	4	2,793	0.14%
2022/01/11	8	55.15	1	55.10	55.10	7	2,789	0.25%
2022/01/10	11	56.82	0	0.00	56.00	11	2,792	0.39%
2022/01/07	1	57.10	0	0.00	56.70	1	2,784	0.04%
2022/01/06	1	57.30	0	0.00	57.30	1	2,807	0.04%
2022/01/05	0	0.00	3	58.10	57.50	-3	2,846	-0.11%
2022/01/03	1	57.50	0	0.00	57.50	1	2,898	0.03%
2021/12/30	1	58.20	1	58.20	58.20	0	2,921	0.00%
2021/12/29	0	0.00	10	58.40	58.70	-10	2,942	-0.34%
2021/12/28	2	58.10	5	58.00	58.20	-3	2,990	-0.10%
2021/12/24	2	59.60	0	0.00	59.00	2	3,096	0.06%
2021/12/23	11	59.89	1	60.10	60.00	10	3,119	0.32%
2021/12/21	3	60.00	9	59.00	59.90	-6	3,097	-0.19%
2021/12/20	10	60.00	21	59.73	60.00	-11	3,082	-0.36%
2021/12/17	9	59.18	5	58.86	58.80	4	3,019	0.13%
2021/12/14	17	56.90	0	0.00	56.80	17	3,001	0.57%
2021/12/13	0	0.00	12	58.62	58.60	-12	2,981	-0.40%
2021/12/10	2	57.65	2	57.50	57.50	0	2,985	0.00%
2021/12/09	4	58.28	1	57.90	57.80	3	3,034	0.10%
2021/12/08	28	58.95	15	58.92	58.70	13	3,077	0.42%
2021/12/07	2	58.30	11	58.30	58.50	-9	3,081	-0.29%
2021/12/06	2	57.50	1	57.40	57.30	1	3,082	0.03%
2021/12/03	1	57.30	11	57.91	57.30	-10	3,109	-0.32%
2021/12/02	15	57.25	1	57.20	57.30	14	3,147	0.44%
2021/11/30	1	56.70	0	0.00	57.30	1	3,231	0.03%
2021/11/29	1	56.80	0	0.00	56.80	1	3,269	0.03%
2021/11/26	17	57.89	1	58.30	57.80	16	3,312	0.48%
2021/11/25	5	59.04	12	59.13	59.00	-7	3,404	-0.21%
2021/11/24	2	59.00	5	58.82	58.80	-3	3,404	-0.09%
2021/11/23	0	0.00	1	57.50	57.10	-1	3,361	-0.03%
2021/11/22	1	56.00	2	56.30	56.60	-1	3,586	-0.03%
2021/11/19	2	56.30	8	56.10	56.10	-6	3,630	-0.17%
2021/11/18	0	0.00	10	56.70	56.70	-10	3,716	-0.27%
2021/11/17	14	57.03	11	57.05	57.10	3	3,795	0.08%
2021/11/16	1	56.20	0	0.00	56.20	1	3,824	0.03%
2021/11/15	54	56.90	12	57.32	56.80	42	3,881	1.08%
2021/11/12	10	58.40	3	58.47	58.30	7	3,955	0.18%
2021/11/11	10	59.79	5	59.84	58.70	5	4,057	0.12%
2021/11/10	6	59.13	0	0.00	58.60	6	4,129	0.15%
2021/11/09	3	59.57	11	59.59	59.50	-8	4,171	-0.19%
2021/11/08	12	60.56	43	60.07	60.00	-31	4,194	-0.74%
2021/11/05	2	58.15	0	0.00	58.50	2	4,137	0.05%
2021/11/04	21	58.73	20	58.66	58.50	1	4,210	0.02%
2021/11/03	31	58.96	22	58.85	59.40	9	4,313	0.21%
2021/11/02	31	59.15	4	58.90	57.60	27	4,284	0.63%
2021/11/01	3	58.03	3	58.47	58.20	0	4,327	0.00%
2021/10/29	3	58.17	2	57.85	58.20	1	4,348	0.02%
2021/10/28	10	59.00	4	58.90	59.00	6	4,363	0.14%
2021/10/27	3	57.73	2	57.85	57.80	1	4,438	0.02%
2021/10/26	2	57.00	1	57.50	57.60	1	4,697	0.02%
2021/10/25	0	0.00	11	56.81	56.80	-11	4,777	-0.23%
2021/10/22	8	55.68	0	0.00	55.20	8	4,893	0.16%
2021/10/21	0	0.00	3	57.83	58.20	-3	4,935	-0.06%
2021/10/20	11	56.88	1	57.40	56.70	10	5,072	0.20%
2021/10/19	0	0.00	4.2	57.32	57.20	-4.2	5,203	-0.08%
2021/10/18	2	56.45	1	58.30	56.70	1	5,351	0.02%
2021/10/15	10	57.40	10	57.20	57.30	0	5,593	0.00%
2021/10/14	0	0.00	7	56.60	56.70	-7	5,959	-0.12%
2021/10/13	1	55.10	9	55.03	55.10	-8	6,355	-0.13%
2021/10/12	11	56.48	5	56.40	56.30	6	6,482	0.09%
2021/10/08	1	57.30	0	0.00	57.20	1	6,758	0.01%
2021/10/07	0	0.00	3	58.83	58.80	-3	7,076	-0.04%
2021/10/06	1	57.60	1	59.60	57.60	0	7,411	0.00%
2021/10/05	0	0.00	2	57.85	58.60	-2	7,686	-0.03%
2021/10/04	9.5	57.34	10	57.30	56.80	-0.5	7,883	-0.01%
2021/10/01	4	60.43	2	60.50	59.50	2	8,220	0.02%
2021/09/30	9	62.06	2	62.40	63.00	7	8,743	0.08%
2021/09/29	1	60.70	0	0.00	60.70	1	9,439	0.01%
2021/09/28	1	61.80	0	0.00	61.50	1	10,946	0.01%
2021/09/27	2	63.00	1	62.90	62.50	1	11,719	0.01%
2021/09/24	1	62.00	1	63.30	62.00	0	12,376	0.00%
2021/09/23	2	62.15	3	62.57	62.00	-1	13,703	-0.01%
2021/09/22	4	62.60	3	62.40	62.20	1	14,889	0.01%
2021/09/17	8	63.75	5	65.00	65.00	3	15,482	0.02%
2021/09/15	3	64.50	11	65.21	65.00	-8	16,031	-0.05%
2021/09/14	5	65.14	0	0.00	65.00	5	16,733	0.03%
2021/09/13	2	66.80	1	66.80	66.80	1	17,518	0.01%
2021/09/10	7	65.89	2	66.85	66.10	5	17,588	0.03%
2021/09/09	0	0.00	3	65.27	65.20	-3	17,647	-0.02%
2021/09/08	14	64.76	0	0.00	64.20	14	17,830	0.08%
2021/09/07	2.2	65.35	2	65.40	65.40	0.2	17,941	0.00%
2021/09/06	0	0.00	4	66.48	66.30	-4	18,054	-0.02%
2021/09/03	3	67.30	0	0.00	66.80	3	18,234	0.02%
2021/09/02	3	67.77	0	0.00	67.60	3	18,385	0.02%
2021/09/01	7	70.71	0	0.00	69.40	7	18,473	0.04%
2021/08/31	6	70.63	5	71.38	70.30	1	18,592	0.01%
2021/08/30	1	69.20	2	69.50	69.60	-1	18,777	-0.01%
2021/08/27	2	69.05	0	0.00	69.10	2	19,012	0.01%
2021/08/26	8	69.13	17	70.90	69.00	-9	19,337	-0.05%
2021/08/25	4	65.73	3	66.53	67.10	1	19,534	0.01%
2021/08/24	11	66.48	13	65.86	66.30	-2	19,780	-0.01%
2021/08/23	4	65.50	8	65.59	65.80	-4	20,561	-0.02%
2021/08/20	2	62.80	3	63.20	63.20	-1	21,093	0.00%
2021/08/19	6	64.68	0	0.00	63.20	6	21,520	0.03%
2021/08/18	3	63.33	12	64.87	67.00	-9	21,600	-0.04%
2021/08/17	11	65.87	1	67.40	64.50	10	21,796	0.05%
2021/08/16	23	69.11	7	68.44	68.40	16	22,036	0.07%
2021/08/13	6	72.68	3	73.10	72.20	3	22,349	0.01%
2021/08/12	14	71.89	19	73.18	74.10	-5	22,842	-0.02%
2021/08/11	14	72.36	9	72.71	71.50	5	23,280	0.02%
2021/08/10	4	73.28	3	73.40	72.50	1	23,465	0.00%
2021/08/09	4	75.65	4	76.13	75.80	0	23,677	0.00%
2021/08/06	8	74.13	1	74.90	73.70	7	23,956	0.03%
2021/08/05	11	74.77	7	73.70	74.20	4	24,359	0.02%
2021/08/04	8	77.26	7	76.09	76.10	1	24,634	0.00%
2021/08/03	12	77.01	21	76.39	76.80	-9	25,439	-0.04%
2021/08/02	18	76.46	19	76.77	77.50	-1	26,084	0.00%
2021/07/30	24	76.29	32	77.05	75.80	-8	26,449	-0.03%
2021/07/29	26	73.97	10	74.29	75.00	16	27,183	0.06%
2021/07/28	8	72.26	27	73.11	72.50	-19	27,871	-0.07%
2021/07/27	9	73.73	7	72.83	72.10	2	28,415	0.01%
2021/07/26	18	76.08	22	75.40	74.70	-4	29,154	-0.01%
2021/07/23	10	73.53	9	73.54	73.80	1	29,831	0.00%
2021/07/22	25	73.06	18	71.53	71.70	7	30,155	0.02%
2021/07/21	67	74.97	45	77.04	73.30	22	30,639	0.07%
2021/07/20	66	77.81	45	78.24	76.80	21	30,768	0.07%
2021/07/19	29	76.04	35	76.78	79.40	-6	30,883	-0.02%
2021/07/16	30	73.69	27	74.30	74.00	3	31,277	0.01%
2021/07/15	39	74.01	81	73.01	74.80	-42	31,829	-0.13%
2021/07/14	29	72.86	37	72.42	72.00	-8	31,954	-0.03%
2021/07/13	35	76.72	10	79.15	75.60	25	32,305	0.08%
2021/07/12	31	81.82	24	84.50	81.20	7	32,626	0.02%
2021/07/09	16	83.11	15	82.87	81.10	1	33,246	0.00%
2021/07/08	41	84.15	17.1	84.02	83.60	23.9	34,034	0.07%
2021/07/07	42	84.03	29	84.93	84.00	13	33,763	0.04%
2021/07/06	17	87.21	39	87.22	87.80	-22	33,327	-0.07%
2021/07/05	67	88.45	15	89.49	85.80	52	32,680	0.16%
2021/07/02	23	83.63	29.1	85.20	86.60	-6.1	31,335	-0.02%
2021/07/01	23	78.98	46	80.40	78.80	-23	30,621	-0.08%
2021/06/30	64	82.45	50	83.99	79.80	14	30,088	0.05%
2021/06/29	32	77.88	32	78.72	80.20	0	28,815	0.00%
2021/06/28	11	73.82	40	69.71	74.30	-29	27,622	-0.10%
2021/06/25	36	67.71	10	67.89	67.60	26	26,994	0.10%
2021/06/24	4	67.00	2	67.95	66.80	2	26,720	0.01%
2021/06/23	15	67.13	1	71.70	65.60	14	26,441	0.05%
2021/06/22	22	69.11	25	68.12	69.50	-3	25,722	-0.01%
2021/06/21	2	63.25	1	64.40	63.20	1	24,893	0.00%
2021/06/18	1	64.30	2	64.80	64.30	-1	24,773	0.00%
2021/06/17	7	65.46	8	65.64	64.70	-1	24,687	0.00%
2021/06/16	31	65.84	29	65.27	64.30	2	24,501	0.01%
2021/06/15	9	64.59	9	65.29	65.80	0	24,374	0.00%
2021/06/11	7	64.93	0	0.00	64.10	7	24,239	0.03%
2021/06/09	5	63.60	2	65.00	63.60	3	23,966	0.01%
2021/06/08	4	65.50	3	66.87	65.50	1	23,840	0.00%
2021/06/07	3	66.13	38	67.16	65.20	-35	23,766	-0.15%
2021/06/04	14	66.51	33	67.16	66.30	-19	23,647	-0.08%
2021/06/03	33	67.49	15	67.59	66.70	18	23,600	0.08%
2021/06/02	33	66.74	23	67.13	67.00	10	23,249	0.04%
2021/06/01	19	65.44	16	65.39	65.60	3	22,815	0.01%
2021/05/31	15	67.15	79	66.38	64.20	-64	22,585	-0.28%
2021/05/28	83	63.65	17.1	63.82	64.40	65.9	21,715	0.30%
2021/05/27	24	60.43	23	59.94	58.60	1	21,116	0.00%
2021/05/26	16	57.38	11	57.47	57.80	5	20,697	0.02%
2021/05/25	12	56.75	17	58.66	56.80	-5	20,585	-0.02%
2021/05/24	14	59.12	18	59.53	58.80	-4	20,330	-0.02%
2021/05/21	44	60.11	47	59.31	60.70	-3	20,101	-0.01%
2021/05/20	13	58.25	3	58.93	57.20	10	19,706	0.05%
2021/05/19	48	59.34	11	60.08	61.70	37	19,174	0.19%
2021/05/18	4	54.93	12	55.61	56.10	-8	18,723	-0.04%
2021/05/17	21	52.36	23	52.17	51.00	-2	18,450	-0.01%
2021/05/14	3	57.63	8	58.16	56.60	-5	18,170	-0.03%
2021/05/13	15	61.00	4	61.58	60.20	11	17,761	0.06%
2021/05/12	12	67.56	19	68.52	65.10	-7	17,309	-0.04%
2021/05/11	75	74.59	69	74.65	72.30	6	16,971	0.04%
2021/05/10	79	78.96	79	80.06	80.20	0	16,146	0.00%
2021/05/07	23	74.83	42	74.33	75.80	-19	15,440	-0.12%
2021/05/06	42	75.59	37	78.07	73.90	5	14,956	0.03%
2021/05/05	16	74.16	24	72.98	74.60	-8	13,962	-0.06%
2021/05/04	39	69.91	32	70.08	69.30	7	13,185	0.05%
2021/05/03	41	78.65	17	81.40	72.60	24	12,523	0.19%
2021/04/29	37	79.18	61	78.68	80.50	-24	11,674	-0.21%
2021/04/28	16	71.79	6	71.87	73.20	10	10,831	0.09%
2021/04/27	8	69.59	13	70.38	70.60	-5	10,422	-0.05%
2021/04/26	2	66.50	26	64.00	66.50	-24	9,804	-0.24%
2021/04/23	20	59.66	12.5	60.49	60.50	7.5	9,449	0.08%
2021/04/22	11	61.30	36	62.29	59.30	-25	9,050	-0.28%
2021/04/21	25	58.89	17	59.94	58.90	8	8,305	0.10%
2021/04/20	23	55.77	15	55.53	56.70	8	7,636	0.10%
2021/04/19	18	55.59	7	55.19	55.00	11	7,276	0.15%
2021/04/16	14	52.87	33	53.68	53.00	-19	6,608	-0.29%
2021/04/15	33	50.38	15	51.35	52.00	18	5,951	0.30%
2021/04/14	8	47.07	32	47.71	48.00	-24	5,075	-0.47%
2021/04/13	0	0.00	11	44.86	44.65	-11	4,123	-0.27%
2021/04/12	11	45.24	18	44.38	44.60	-7	4,101	-0.17%
2021/04/09	16	43.38	2	43.75	43.30	14	3,980	0.35%
2021/04/08	6	43.32	32	44.17	44.50	-26	3,910	-0.66%
2021/04/07	1	42.20	5	42.01	42.00	-4	3,813	-0.10%
2021/04/06	10	41.80	5	41.64	41.95	5	3,846	0.13%
2021/04/01	0	0.00	1	39.80	40.45	-1	3,714	-0.03%
2021/03/30	1	39.20	0	0.00	39.70	1	3,699	0.03%
2021/03/29	0	0.00	7	39.76	39.35	-7	3,761	-0.19%
2021/03/25	2	39.25	0	0.00	39.25	2	4,384	0.05%
2021/03/24	1	38.80	0	0.00	38.80	1	4,457	0.02%
2021/03/18	1	39.40	2	39.78	39.35	-1	4,556	-0.02%
2021/03/17	3	39.45	0	0.00	39.30	3	4,842	0.06%
2021/03/16	6	39.77	3	39.47	38.95	3	5,185	0.06%
2021/03/15	0	0.00	1	40.75	40.80	-1	5,090	-0.02%
2021/03/12	1	39.65	0	0.00	40.00	1	5,093	0.02%
2021/03/11	11	40.23	40.3	41.34	39.95	-29.3	5,153	-0.57%
2021/03/10	55.3	40.92	76	40.94	41.15	-20.7	5,110	-0.41%
2021/03/09	24	39.31	8	40.83	39.40	16	4,971	0.32%
2021/03/08	1	39.10	5	39.33	39.20	-4	4,807	-0.08%
2021/03/05	27	39.58	1	39.90	38.85	26	4,875	0.53%
2021/03/04	2	39.98	12	39.80	39.65	-10	4,933	-0.20%
2021/03/03	0	0.00	3	39.28	39.15	-3	4,974	-0.06%
2021/03/02	9	39.02	0	0.00	38.55	9	5,172	0.17%
2021/02/26	11	39.30	0	0.00	39.30	11	5,475	0.20%
2021/02/25	0	0.00	13	39.76	39.70	-13	5,626	-0.23%
2021/02/24	2	39.30	6	39.27	38.80	-4	5,682	-0.07%
2021/02/23	1	40.00	7	40.14	39.80	-6	5,640	-0.11%
2021/02/22	7	38.79	2	38.45	39.00	5	5,517	0.09%
2021/02/19	1	37.85	0	0.00	37.75	1	5,449	0.02%
2021/02/18	2	37.30	5	37.49	37.85	-3	5,430	-0.06%
2021/02/17	0	0.00	1	36.50	36.40	-1	5,390	-0.02%
2021/02/05	4	35.66	2	35.85	35.70	2	5,386	0.04%
2021/02/04	2	35.55	1	35.15	35.50	1	5,428	0.02%
2021/02/02	0	0.00	3	34.37	34.80	-3	5,471	-0.05%
2021/02/01	1	33.50	0	0.00	33.70	1	5,460	0.02%
2021/01/28	1	34.50	0	0.00	34.50	1	5,419	0.02%
2021/01/27	2	34.65	0	0.00	34.75	2	5,411	0.04%
2021/01/26	4	35.34	1	35.20	35.05	3	5,401	0.06%
2021/01/25	2	36.10	3	36.22	35.95	-1	5,398	-0.02%
2021/01/22	1	35.05	2	35.28	35.45	-1	5,375	-0.02%
2021/01/21	1	33.70	3	34.23	34.25	-2	5,375	-0.04%
2021/01/20	4	34.71	2	34.55	34.10	2	5,396	0.04%
2021/01/19	2	36.08	0	0.00	35.85	2	5,413	0.04%
2021/01/18	0	0.00	1	35.95	35.95	-1	5,390	-0.02%
2021/01/15	13	35.36	0	0.00	35.05	13	5,355	0.24%
2021/01/14	5	35.96	3	35.90	36.10	2	5,286	0.04%
2021/01/13	30	36.58	15	36.84	36.65	15	5,201	0.29%
2021/01/12	3	37.83	5	36.85	37.00	-2	5,156	-0.04%
2021/01/07	2	39.80	0	0.00	39.40	2	5,063	0.04%
2021/01/04	2	39.40	0	0.00	39.65	2	4,893	0.04%
2020/12/30	2	40.20	3	40.87	39.70	-1	4,898	-0.02%
2020/12/29	2	40.48	2	41.20	39.80	0	4,849	0.00%
2020/12/28	5	39.00	5	39.15	39.00	0	4,740	0.00%
2020/12/25	3	39.40	0	0.00	39.15	3	4,718	0.06%
2020/12/24	0	0.00	2	39.30	38.90	-2	4,704	-0.04%
2020/12/23	3	39.60	1	40.30	39.70	2	4,672	0.04%
2020/12/22	9	42.39	7	41.89	40.30	2	4,695	0.04%
2020/12/21	4	40.13	9	40.73	40.75	-5	4,377	-0.11%
2020/12/18	2	39.33	0	0.00	39.10	2	4,170	0.05%
2020/12/17	15	38.00	0	0.00	38.20	15	4,148	0.36%
2020/12/16	0	0.00	1	38.20	38.20	-1	4,175	-0.02%
2020/12/14	2	38.60	11	38.96	38.55	-9	4,332	-0.21%
2020/12/11	13	39.44	13	38.83	38.70	0	4,395	0.00%
2020/12/10	8	40.06	24	40.04	41.00	-16	4,124	-0.39%
2020/12/09	0	0.00	30	37.74	37.80	-30	3,814	-0.79%
2020/12/08	0	0.00	1	38.30	38.20	-1	4,061	-0.02%
2020/12/07	16	38.81	3	39.20	38.55	13	4,055	0.32%
2020/12/04	3	38.85	1	38.35	38.80	2	4,018	0.05%
2020/12/03	6	37.68	5	37.90	37.95	1	4,028	0.02%
2020/12/02	0	0.00	5	37.45	37.45	-5	4,193	-0.12%
2020/12/01	11	37.76	10	39.00	37.60	1	4,159	0.02%
2020/11/30	11	38.92	2	39.15	38.85	9	4,119	0.22%
2020/11/27	21	38.37	26	38.68	38.70	-5	4,081	-0.12%
2020/11/26	38	38.00	20	38.13	38.45	18	3,993	0.45%
2020/11/25	8	37.37	8	36.68	36.85	0	3,842	0.00%
2020/11/24	4	34.99	6	34.95	35.15	-2	3,510	-0.06%
2020/11/23	9	33.67	10	33.75	33.95	-1	3,344	-0.03%
2020/11/19	0	0.00	5	32.55	32.55	-5	3,219	-0.16%
2020/11/16	0.1	32.30	1	32.80	32.25	-0.9	3,263	-0.03%
2020/11/13	0.9	32.65	0	0.00	32.80	0.9	3,252	0.03%
2020/11/12	1	32.40	0.4	31.85	31.95	0.6	3,257	0.02%
2020/11/11	0.4	32.75	1	32.80	32.90	-0.6	3,205	-0.02%
2020/11/10	3	31.75	0	0.00	31.70	3	3,157	0.10%
2020/11/06	3	31.80	0	0.00	31.80	3	3,190	0.09%
2020/10/30	0	0.00	3	32.30	31.40	-3	3,412	-0.09%
2020/10/29	3	31.85	0	0.00	32.20	3	3,392	0.09%
2020/10/28	0	0.00	11.6	32.66	32.65	-11.6	3,371	-0.34%
2020/10/27	2.6	32.08	1	32.85	32.70	1.6	3,335	0.05%
2020/10/22	1	30.70	0	0.00	30.30	1	3,270	0.03%
2020/10/16	0	0.00	8	31.00	30.90	-8	3,292	-0.24%
2020/10/12	0	0.00	1	32.65	32.75	-1	3,232	-0.03%
2020/10/07	10	32.60	0	0.00	32.60	10	3,196	0.31%
2020/10/06	4	31.95	0	0.00	32.50	4	3,159	0.13%
2020/09/29	4	30.65	0	0.00	30.25	4	3,103	0.13%
2020/09/25	9	30.33	0	0.00	30.45	9	3,080	0.29%
2020/09/24	5	31.40	0	0.00	30.65	5	2,972	0.17%
2020/09/23	5	31.95	3	31.85	32.25	2	2,879	0.07%
2020/09/22	13	32.81	0	0.00	32.70	13	2,823	0.46%
2020/09/21	16	33.85	3	33.40	33.25	13	2,760	0.47%
2020/09/18	0	0.00	3	34.47	34.35	-3	2,708	-0.11%
2020/09/17	7	33.93	2.4	33.21	34.45	4.6	2,603	0.18%
2020/09/16	3.4	32.91	7	33.26	33.30	-3.6	2,459	-0.15%
2020/09/15	1	31.50	1	31.50	31.30	0	2,326	0.00%
2020/09/14	5	32.44	0	0.00	31.95	5	2,295	0.22%
2020/09/11	1	33.35	13	32.73	32.15	-12	2,227	-0.54%
2020/09/10	1	32.00	1	31.90	32.00	0	1,944	0.00%
2020/09/09	0	0.00	2	31.80	31.95	-2	1,909	-0.10%
2020/09/08	9	31.88	0	0.00	31.25	9	1,870	0.48%
2020/09/07	3	32.30	7	33.41	32.80	-4	1,799	-0.22%
2020/09/03	6	30.88	0	0.00	30.70	6	1,575	0.38%
2020/09/02	0	0.00	3	30.28	31.00	-3	1,534	-0.20%
2020/08/31	2	29.90	3	30.02	29.85	-1	1,474	-0.07%
2020/08/25	2	29.35	10	29.54	29.15	-8	1,347	-0.59%
2020/08/24	8	28.52	0	0.00	28.95	8	1,346	0.59%
2020/08/21	0	0.00	4	28.35	28.90	-4	1,357	-0.29%
2020/08/20	0	0.00	6	27.35	27.40	-6	1,331	-0.45%
2020/08/19	5	28.70	0	0.00	28.75	5	1,286	0.39%
2020/08/17	5	29.55	0	0.00	29.40	5	1,232	0.41%
2020/08/14	0	0.00	3	29.40	29.70	-3	1,218	-0.25%
2020/08/12	0	29.25	0	0.00	29.15	0	1,174	0.00%
2020/08/11	2	29.88	15	30.05	29.80	-13	1,135	-1.15%
2020/08/10	8	28.89	9	28.49	29.40	-1	981	-0.10%
2020/08/07	1	26.95	2	26.88	26.75	-1	887	-0.11%
2020/08/04	0	0.00	1	26.85	26.50	-1	882	-0.11%
2020/07/31	0	0.00	7	26.94	26.65	-7	876	-0.80%
2020/07/30	1	26.80	30	26.48	26.85	-29	889	-3.26%
2020/07/29	1	25.80	1	25.95	25.95	0	899	0.00%
2020/07/28	4	25.80	0	0.00	24.80	4	888	0.45%
2020/07/27	20	26.15	0	0.00	25.80	20	882	2.27%
2020/07/24	1	27.15	1	26.40	26.40	0	875	0.00%
2020/07/22	4	25.40	0	0.00	25.60	4	833	0.48%
2020/07/21	0	0.00	19	25.10	25.10	-19	824	-2.30%
2020/07/20	19	24.50	0	0.00	25.00	19	823	2.31%
2020/07/17	2	25.25	0	0.00	24.90	2	823	0.24%
2020/07/16	0	0.00	32	24.75	24.85	-32	816	-3.92%
2020/07/15	0	0.00	18	24.50	24.50	-18	806	-2.23%
2020/07/14	31	24.90	0	0.00	24.55	31	801	3.87%
2020/07/10	20	25.10	5	25.40	24.95	15	793	1.89%
2020/07/07	5	25.15	0	0.00	25.20	5	791	0.63%
2020/07/06	0.7	25.30	3	25.30	25.30	-2.3	798	-0.29%
2020/07/02	3	25.10	0	0.00	25.20	3	813	0.37%
2020/06/19	5	25.10	0	0.00	25.10	5	894	0.56%
2020/06/18	0.7	25.55	0	0.00	25.50	0.7	918	0.07%
2020/06/05	30	25.80	0	0.00	25.70	30	1,190	2.52%
2020/06/04	10	25.50	1	25.80	25.25	9	1,195	0.75%
2020/06/03	0.4	25.50	0	0.00	25.55	0.4	1,204	0.03%
2020/06/02	0.6	25.10	1	24.80	25.25	-0.4	1,199	-0.03%
2020/05/29	0	0.00	1	24.85	24.65	-1	1,195	-0.08%
2020/05/28	2	25.30	0	0.00	25.30	2	1,178	0.17%
2020/05/11	0	0.00	2	24.95	24.85	-2	1,183	-0.17%
2020/05/08	0	0.00	1	24.40	24.60	-1	1,179	-0.08%
2020/05/05	2	24.88	1	24.65	24.95	1	1,184	0.08%
2020/04/29	1	23.30	1	23.30	23.30	0	1,184	0.00%
2020/04/27	10	22.20	10	22.65	22.65	0	1,244	0.00%
2020/04/21	1	22.25	0	0.00	22.40	1	1,263	0.08%
2020/04/15	0	0.00	11	23.04	23.20	-11	1,395	-0.79%
2020/04/14	1	22.50	0	0.00	22.50	1	1,399	0.07%
2020/04/09	10	22.20	0	0.00	22.10	10	1,427	0.70%
2020/03/26	0	0.00	1	21.50	21.60	-1	1,513	-0.07%
2020/03/20	0	0.00	2	18.50	18.85	-2	1,484	-0.13%
2020/03/19	2	17.15	0	0.00	17.15	2	1,537	0.13%
2020/03/18	1	20.00	0	0.00	19.00	1	1,500	0.07%
2020/03/16	2	24.10	2	23.50	23.20	0	1,390	0.00%
2020/03/09	0	0.00	1	28.80	28.20	-1	1,257	-0.08%
2020/03/02	1	28.50	0	0.00	28.80	1	1,248	0.08%
2020/02/06	0.5	30.50	0	0.00	30.50	0.5	1,216	0.04%
2020/02/04	1	30.90	0	0.00	30.90	1	1,199	0.08%
2020/01/16	0	0.00	1	32.80	32.80	-1	1,074	-0.09%
2020/01/15	10	32.20	0	0.00	32.40	10	1,060	0.94%
2020/01/14	0.3	32.50	0	0.00	32.50	0.3	1,048	0.03%
2020/01/13	2	32.75	0	0.00	32.10	2	1,034	0.19%
2020/01/10	2	31.40	2	31.45	31.35	0	965	0.00%
2019/12/25	3	30.70	3.5	30.49	30.30	-0.5	772	-0.06%
2019/12/24	0.5	30.35	0	0.00	30.50	0.5	769	0.06%
2019/12/19	0	0.00	3	31.05	31.00	-3	735	-0.41%
2019/12/17	20	30.90	0	0.00	31.05	20	710	2.82%
2019/12/16	3	30.37	3.1	30.29	30.90	-0.1	674	-0.02%
2019/12/13	1.8	29.65	0	0.00	29.80	1.8	614	0.30%
2019/11/26	0	0.00	9	28.74	29.00	-9	622	-1.45%
2019/11/20	0	0.00	6	27.64	27.70	-6	620	-0.97%
2019/11/08	2	28.90	2	28.80	28.75	0	737	0.00%
2019/11/04	0	0.00	2	28.25	28.30	-2	754	-0.27%
2019/11/01	0	0.00	2	28.50	28.50	-2	768	-0.26%
2019/10/30	0	0.00	2	28.50	28.50	-2	789	-0.25%
2019/10/29	2	28.60	0	0.00	28.35	2	792	0.25%
2019/10/22	0	0.00	1	29.30	29.25	-1	859	-0.12%
2019/10/21	0	0.00	2	29.80	29.25	-2	869	-0.23%
2019/10/18	0	0.00	2	29.50	29.50	-2	874	-0.23%
2019/10/16	0	0.00	2	28.25	28.40	-2	885	-0.23%
2019/10/14	2	28.40	0	0.00	28.25	2	936	0.21%
2019/10/08	0	0.00	1	28.10	28.15	-1	970	-0.10%
2019/10/07	1	27.75	0	0.00	27.70	1	975	0.10%
2019/09/27	0	0.00	2	28.60	28.50	-2	980	-0.20%
2019/09/26	0	0.00	3	29.10	29.00	-3	975	-0.31%
2019/09/18	0	0.00	5	28.90	28.90	-5	954	-0.52%
2019/09/17	1	28.55	0	0.00	28.70	1	947	0.11%
2019/09/16	0	0.00	2	28.65	28.60	-2	957	-0.21%
2019/09/11	0.3	28.00	0	0.00	27.95	0.3	959	0.03%
2019/09/10	2	27.80	0	0.00	27.85	2	960	0.21%
2019/09/05	2	28.50	0	0.00	28.20	2	952	0.21%
2019/09/04	2	28.15	0	0.00	28.30	2	944	0.21%
2019/09/03	5	27.85	0	0.00	27.80	5	937	0.53%
2019/08/28	0	0.00	1	26.95	27.10	-1	944	-0.11%
2019/08/21	1.3	26.74	0	0.00	26.90	1.3	951	0.13%
2019/08/20	0	0.00	3	26.45	26.75	-3	948	-0.32%
2019/08/19	0	0.00	3	26.98	26.85	-3	932	-0.32%
2019/08/16	0	0.00	1	27.20	27.25	-1	927	-0.11%
2019/08/15	4	26.90	0	0.00	26.50	4	918	0.44%
2019/08/07	0.2	28.80	0	0.00	28.70	0.2	887	0.02%
2019/08/05	2	29.05	0	0.00	29.05	2	898	0.22%
2019/08/02	2	30.00	7	30.08	29.90	-5	892	-0.56%
2019/07/29	0	0.00	5	31.52	31.50	-5	876	-0.57%
2019/07/26	0	0.00	5	31.20	31.10	-5	855	-0.58%
2019/07/22	4	31.46	0	0.00	31.35	4	841	0.48%
2019/07/18	0	0.00	1	31.00	30.70	-1	807	-0.12%
2019/07/17	3.3	30.82	4	31.25	31.05	-0.8	798	-0.09%
2019/07/15	2	31.75	2	31.65	31.40	0	750	0.00%
2019/07/09	0	0.00	3	31.65	31.65	-3	767	-0.39%
2019/07/04	0	0.00	2	31.50	31.55	-2	845	-0.24%
2019/06/27	1	31.30	0	0.00	31.10	1	907	0.11%
2019/06/19	3	31.40	0	0.00	31.40	3	974	0.31%
2019/06/05	0	0.00	3	31.57	31.40	-3	1,234	-0.24%
2019/06/03	0	0.00	5	31.02	31.00	-5	1,233	-0.41%
2019/05/29	0	0.00	1	31.30	31.10	-1	1,283	-0.08%
2019/05/24	0	0.00	2	30.90	30.85	-2	1,323	-0.15%
2019/05/21	0	0.00	6	30.95	30.90	-6	1,376	-0.44%
2019/05/20	0	0.00	3	30.80	30.70	-3	1,438	-0.21%
2019/05/14	1	28.70	4	29.35	29.75	-3	1,465	-0.20%
2019/05/13	0	0.00	4	29.50	29.25	-4	1,486	-0.27%
2019/05/10	0	0.00	4	30.10	30.05	-4	1,542	-0.26%
2019/05/03	0	0.00	10	31.00	31.00	-10	1,736	-0.58%
2019/05/02	0	0.00	1	30.95	30.90	-1	1,741	-0.06%
2019/04/26	1	30.15	0	0.00	30.15	1	1,747	0.06%
2019/04/25	10	30.40	0	0.00	30.40	10	1,743	0.57%
2019/04/23	3	30.75	0	0.00	30.75	3	1,763	0.17%
2019/04/22	0	0.00	20	31.05	31.05	-20	1,770	-1.13%
2019/04/19	3	30.55	1	30.50	30.55	2	1,765	0.11%
2019/04/18	23	30.57	0	0.00	30.50	23	1,782	1.29%
2019/04/17	1	30.80	10	30.70	30.80	-9	1,785	-0.50%
2019/04/16	3	30.90	0	0.00	30.90	3	1,793	0.17%
2019/04/15	0	0.00	1	31.20	31.20	-1	1,821	-0.05%
2019/04/12	5	30.92	10	31.00	30.70	-5	1,846	-0.27%
2019/04/11	3	31.50	18	31.50	31.50	-15	1,814	-0.83%
2019/04/10	0	0.00	1	31.85	31.70	-1	1,801	-0.06%
2019/04/09	0	32.20	1	32.15	32.10	-1	1,781	-0.06%
2019/04/08	1	32.40	0	0.00	32.30	1	1,774	0.06%
2019/04/01	0	0.00	1	32.65	32.65	-1	1,799	-0.06%
2019/03/28	0	0.00	2	32.85	32.95	-2	1,894	-0.11%
2019/03/26	0	0.00	1	32.85	32.80	-1	1,991	-0.05%
2019/03/25	1	32.75	0	0.00	32.75	1	2,000	0.05%
2019/03/21	11	33.55	0	0.00	33.55	11	1,984	0.55%
2019/03/20	3	33.30	1	33.25	33.25	2	1,958	0.10%
2019/03/18	3	34.13	2	34.10	34.10	1	1,888	0.05%
2019/03/15	1	32.95	1	33.55	33.80	0	1,858	0.00%
2019/03/14	1	33.10	1	32.90	32.85	0	1,802	0.00%
2019/03/12	0	0.00	2	32.93	32.85	-2	1,832	-0.11%
2019/03/08	0	0.00	1	32.40	32.55	-1	1,901	-0.05%
2019/03/07	1	32.10	0	0.00	32.10	1	1,949	0.05%
2019/03/04	0	0.00	21	32.72	33.00	-21	1,990	-1.06%
2019/02/27	1	32.40	0	0.00	32.40	1	2,056	0.05%
2019/02/26	40	32.72	0	0.00	32.55	40	2,100	1.90%
2019/02/25	2	32.80	0	0.00	32.70	2	2,095	0.10%
2019/02/21	0	0.00	2	32.35	32.35	-2	2,084	-0.10%
2019/02/20	0	0.00	5	32.30	32.35	-5	2,091	-0.24%
2019/02/19	3	32.47	3	32.48	32.25	0	2,107	0.00%
2019/02/18	0	0.00	1	31.60	31.65	-1	2,156	-0.05%
2019/02/15	1	31.10	1	31.35	31.10	0	2,327	0.00%
2019/02/14	8	31.53	0	0.00	31.45	8	2,362	0.34%
2019/02/13	1	31.60	0	0.00	31.65	1	2,380	0.04%
2019/02/12	1	31.35	0	0.00	31.75	1	2,403	0.04%
2019/02/11	1	31.80	158	32.31	31.70	-157	2,402	-6.54%	大賣/鉅額交易
2019/01/30	0	0.00	2	32.40	32.30	-2	2,353	-0.08%
2019/01/29	0	0.00	0.3	32.10	32.10	-0.3	2,364	-0.01%
2019/01/28	0.3	31.95	3	31.97	32.10	-2.7	2,396	-0.11%
2019/01/25	1	31.60	0	0.00	31.60	1	2,453	0.04%
2019/01/24	1	31.60	35	31.33	31.75	-34	2,469	-1.38%
2019/01/22	0	0.00	3	30.48	30.45	-3	2,456	-0.12%
2019/01/21	42	30.30	1	30.45	30.35	41	2,512	1.63%
2019/01/18	1	30.75	20	30.63	30.55	-19	2,564	-0.74%
2019/01/16	2	30.50	0	0.00	30.45	2	2,711	0.07%
2019/01/14	1	30.65	0	0.00	30.65	1	2,778	0.04%
2019/01/10	40	31.25	0	0.00	31.30	40	2,894	1.38%
2019/01/09	3	31.78	1	31.90	31.55	2	2,931	0.07%
2019/01/08	0	0.00	11	31.55	31.65	-11	2,978	-0.37%
2019/01/07	4	31.38	4	31.06	31.15	0	3,001	0.00%
2019/01/04	5	30.07	0	0.00	30.10	5	3,074	0.16%
2019/01/03	12	30.98	1	30.70	30.60	11	3,196	0.34%
2018/12/26	0	0.00	2	31.33	31.00	-2	3,621	-0.06%
2018/12/25	0	0.00	1	31.15	31.20	-1	3,912	-0.03%
2018/12/24	1	31.75	0	0.00	31.70	1	4,019	0.02%
2018/12/22	22	32.06	27	32.05	32.00	-5	4,175	-0.12%
2018/12/21	2	30.70	0	0.00	30.55	2	4,397	0.05%
2018/12/20	20	30.55	2	30.85	30.20	18	4,750	0.38%
2018/12/19	41	30.21	6	30.25	30.40	35	5,218	0.67%
2018/12/17	10	31.50	4	31.53	31.55	6	6,366	0.09%
2018/12/13	0	0.00	1	31.95	31.65	-1	6,666	-0.02%
2018/12/07	1	31.90	0	0.00	31.85	1	7,157	0.01%
2018/12/06	1	32.05	0	0.00	31.80	1	7,305	0.01%
2018/12/05	1	32.55	6	32.52	32.55	-5	7,288	-0.07%
2018/12/03	0	0.00	3	33.00	33.35	-3	7,334	-0.04%
2018/11/30	2	31.40	1	31.95	32.55	1	7,303	0.01%
2018/11/29	1	32.50	1	32.60	32.00	0	7,271	0.00%
2018/11/28	0	0.00	2	31.90	32.15	-2	7,251	-0.03%
2018/11/26	2	31.70	7	32.19	32.60	-5	7,229	-0.07%
2018/11/23	44	32.40	0	0.00	32.30	44	7,153	0.62%
2018/11/22	23	33.56	2	33.40	33.10	21	7,104	0.30%
2018/11/21	28	33.60	0	0.00	33.55	28	7,106	0.39%
2018/11/16	1	34.30	7	34.75	34.30	-6	7,224	-0.08%
2018/11/15	15	34.26	2	34.53	35.00	13	7,199	0.18%
2018/11/14	2	34.80	16	34.39	34.70	-14	7,090	-0.20%
2018/11/13	5	31.84	1	31.85	32.50	4	6,940	0.06%
2018/11/12	1	32.10	0	0.00	32.15	1	6,896	0.01%
2018/11/09	35	32.90	0	0.00	32.85	35	6,888	0.51%
2018/11/08	0	0.00	1	33.90	33.70	-1	6,882	-0.01%
2018/11/07	2	33.50	0	0.00	33.60	2	6,873	0.03%
2018/11/06	12	33.92	0	0.00	33.20	12	6,893	0.17%
2018/11/02	2	33.78	2	34.45	33.60	0	6,841	0.00%
2018/11/01	0	0.00	26	33.51	33.20	-26	6,788	-0.38%
2018/10/31	0	0.00	1	33.40	33.10	-1	6,772	-0.01%
2018/10/30	0	0.00	2	32.75	32.95	-2	6,745	-0.03%
2018/10/29	1	31.70	1	32.20	32.10	0	6,710	0.00%
2018/10/26	12	31.61	11	31.63	31.20	1	6,671	0.01%
2018/10/25	3	31.90	1	32.45	32.00	2	6,643	0.03%
2018/10/24	3	34.23	0	0.00	33.90	3	6,592	0.05%
2018/10/23	1	35.15	4	35.00	35.00	-3	6,544	-0.05%
2018/10/19	2	35.15	2	35.55	35.35	0	6,575	0.00%
2018/10/18	1	35.35	1	36.10	36.10	0	6,551	0.00%
2018/10/17	2	36.03	0	0.00	35.95	2	6,503	0.03%
2018/10/16	5	36.96	3	36.60	36.20	2	6,460	0.03%
2018/10/12	5	36.66	4	37.06	37.20	1	6,407	0.02%
2018/10/11	10	35.59	111	35.95	35.45	-101	6,363	-1.59%	大賣/鉅額交易
2018/10/09	2.5	39.68	3	39.95	39.15	-0.5	6,285	-0.01%
2018/10/08	2	39.80	0	0.00	39.70	2	6,244	0.03%
2018/10/05	2	39.85	1	39.80	39.90	1	6,184	0.02%
2018/10/04	0	0.00	8	41.29	41.50	-8	6,058	-0.13%
2018/10/03	63	42.42	24	43.10	40.80	39	5,932	0.66%
2018/10/02	0	0.00	12	44.15	43.70	-12	5,675	-0.21%
2018/10/01	19	44.67	4	44.45	44.85	15	5,602	0.27%
2018/09/28	52	46.71	70	45.52	45.10	-18	5,451	-0.33%
2018/09/27	80	46.64	18	46.72	46.60	62	5,147	1.20%
2018/09/26	23	46.27	12.3	46.41	46.90	10.7	4,805	0.22%
2018/09/25	32.7	44.67	32	45.17	46.40	0.7	4,335	0.02%
2018/09/21	22	42.06	122	41.76	42.30	-100	3,498	-2.86%	大賣/
2018/09/20	52	39.28	36	39.77	39.80	16	3,132	0.51%
2018/09/19	2	38.95	4	39.00	38.65	-2	2,957	-0.07%
2018/09/18	3	38.15	7	38.37	38.50	-4	2,880	-0.14%
2018/09/17	153	38.25	24	38.21	38.00	129	2,791	4.62%	大買/鉅額交易
2018/09/14	2	35.80	1	36.15	36.40	1	2,698	0.04%
2018/09/13	6	36.78	6	36.63	36.75	0	2,680	0.00%
2018/09/12	3	35.93	9	35.67	36.10	-6	2,597	-0.23%
2018/09/11	2	33.90	1	34.45	34.00	1	2,540	0.04%
2018/09/10	5	34.19	0	0.00	33.95	5	2,706	0.18%
2018/09/07	2	35.35	5	35.59	34.85	-3	2,729	-0.11%
2018/09/05	2	35.03	2	35.25	35.20	0	3,147	0.00%
2018/09/03	3	34.90	0	0.00	34.80	3	3,222	0.09%
2018/08/31	1	35.55	1	35.70	35.70	0	3,245	0.00%
2018/08/30	6	36.47	6	36.33	35.80	0	3,273	0.00%
2018/08/29	0	0.00	7	35.85	35.80	-7	3,298	-0.21%
2018/08/28	1	35.85	0	0.00	35.80	1	3,362	0.03%
2018/08/27	3	36.25	5	36.15	36.40	-2	3,462	-0.06%
2018/08/24	9	36.42	5	36.28	36.15	4	3,567	0.11%
2018/08/23	13	36.95	11	36.79	37.40	2	3,634	0.06%
2018/08/22	1	34.35	0	0.00	34.30	1	3,572	0.03%
2018/08/21	0	0.00	6	34.33	34.75	-6	3,600	-0.17%
2018/08/20	6	34.39	0	0.00	33.90	6	3,643	0.16%
2018/08/17	0	0.00	2	35.60	35.00	-2	3,649	-0.05%
2018/08/16	6	35.45	1	35.50	35.20	5	3,678	0.14%
2018/08/15	2	35.95	8	35.99	35.85	-6	3,712	-0.16%
2018/08/14	1	36.65	1	36.95	36.95	0	3,765	0.00%
2018/08/13	2	36.95	0	36.85	36.75	2	3,833	0.05%
2018/08/09	10	38.17	6	38.45	38.45	4	3,880	0.10%
2018/08/08	2	38.38	1	38.90	38.20	1	3,936	0.03%
2018/08/07	2	38.35	4	38.34	38.10	-2	4,197	-0.05%
2018/08/06	0	0.00	4	38.13	38.15	-4	4,249	-0.09%
2018/08/03	1	37.95	0	0.00	38.00	1	4,383	0.02%
2018/08/02	1	37.55	1	37.75	37.55	0	4,536	0.00%
2018/08/01	2	37.53	3	38.23	38.40	-1	4,782	-0.02%
2018/07/31	2	38.15	3	38.38	38.20	-1	4,835	-0.02%
2018/07/30	3	38.68	3	38.33	38.25	0	4,957	0.00%
2018/07/27	1	38.20	0	0.00	38.20	1	5,125	0.02%
2018/07/26	5	37.68	11	38.00	38.50	-6	5,470	-0.11%
2018/07/25	3	36.28	2	36.85	36.85	1	5,771	0.02%
2018/07/24	1	35.70	1	35.90	35.70	0	6,003	0.00%
2018/07/23	1	35.15	1	35.30	34.90	0	6,309	0.00%
2018/07/20	5	35.30	2	35.10	35.05	3	6,820	0.04%
2018/07/19	1	36.10	0	0.00	36.05	1	7,048	0.01%
2018/07/18	6	37.05	5	36.80	36.55	1	7,800	0.01%
2018/07/17	7	39.16	1	39.35	39.10	6	8,181	0.07%
2018/07/16	0	0.00	5	39.00	38.70	-5	8,410	-0.06%
2018/07/10	1	38.50	0	0.00	38.50	1	9,545	0.01%
2018/07/09	0	0.00	1	39.50	39.25	-1	9,777	-0.01%
2018/07/06	1	37.50	0	0.00	38.85	1	10,006	0.01%
2018/07/04	1	38.50	7	38.66	38.55	-6	11,356	-0.05%
2018/07/03	0	0.00	1	38.95	38.75	-1	11,782	-0.01%
2018/07/02	1	39.00	2	39.00	39.15	-1	12,173	-0.01%
2018/06/29	10	38.95	1	38.85	38.90	9	12,681	0.07%
2018/06/27	0	0.00	3	38.65	38.45	-3	14,509	-0.02%
2018/06/26	15	37.46	10	37.90	37.90	5	14,969	0.03%
2018/06/25	6	39.33	2	39.60	38.60	4	14,985	0.03%
2018/06/22	1	40.35	2	40.55	40.35	-1	14,959	-0.01%
2018/06/21	6	40.79	2	40.70	40.70	4	14,952	0.03%
2018/06/20	4	41.29	1	40.90	41.05	3	14,944	0.02%
2018/06/19	13	42.55	5	43.48	41.90	8	14,860	0.05%
2018/06/15	0	0.00	3	41.60	41.35	-3	14,688	-0.02%
2018/06/14	0	0.00	11	43.85	41.80	-11	14,634	-0.08%
2018/06/13	29	42.75	10	42.48	43.00	19	14,427	0.13%
2018/06/12	9	40.59	7	40.55	40.55	2	14,155	0.01%
2018/06/11	0	0.00	2	41.60	41.50	-2	14,102	-0.01%
2018/06/08	7	41.45	8	40.60	40.60	-1	14,092	-0.01%
2018/06/07	8	41.75	19	41.57	41.40	-11	14,066	-0.08%
2018/06/05	8	41.70	10	41.63	41.50	-2	14,052	-0.01%
2018/06/04	11	41.78	3	42.12	41.65	8	13,996	0.06%
2018/06/01	2	41.65	3	41.27	41.45	-1	13,910	-0.01%
2018/05/31	5	40.31	1	40.25	40.00	4	13,811	0.03%
2018/05/29	0	0.00	1	41.90	41.80	-1	13,790	-0.01%
2018/05/28	5	40.80	2	41.43	41.50	3	13,860	0.02%
2018/05/23	3	41.93	0	0.00	41.65	3	14,037	0.02%
2018/05/22	1	42.70	8	42.63	42.60	-7	14,005	-0.05%
2018/05/21	5	42.40	6	42.42	42.35	-1	13,977	-0.01%
2018/05/17	1	41.25	1	41.25	41.00	0	13,925	0.00%
2018/05/16	11	41.90	2	41.80	41.55	9	13,931	0.06%
2018/05/15	5	42.41	54	41.93	41.90	-49	14,067	-0.35%
2018/05/14	5	39.34	4	39.75	39.85	1	13,964	0.01%
2018/05/11	12	40.01	3	39.70	39.20	9	14,013	0.06%
2018/05/10	5	39.91	2	40.03	39.05	3	14,003	0.02%
2018/05/09	56	41.02	5	41.10	40.50	51	13,898	0.37%
2018/05/07	2	39.70	0	0.00	39.50	2	13,729	0.01%
2018/05/04	19	39.44	22	39.70	39.50	-3	13,639	-0.02%
2018/05/03	3	38.53	73	38.89	38.85	-70	13,515	-0.52%
2018/05/02	6	41.50	25	40.68	40.35	-19	13,210	-0.14%
2018/04/30	7	44.96	20	45.21	44.80	-13	12,872	-0.10%
2018/04/27	15	43.24	44	42.06	43.95	-29	12,666	-0.23%
2018/04/26	27	44.47	17	44.48	42.60	10	12,442	0.08%
2018/04/25	9	47.49	12	47.65	47.30	-3	11,987	-0.03%
2018/04/24	16	50.59	11	49.24	48.55	5	11,725	0.04%
2018/04/23	6	47.95	16	48.78	50.00	-10	10,956	-0.09%
2018/04/20	2	46.85	4	46.90	45.75	-2	10,518	-0.02%
2018/04/19	9	45.57	26	46.61	45.75	-17	10,238	-0.17%
2018/04/18	3	46.13	4	44.95	45.05	-1	9,880	-0.01%
2018/04/17	28	45.34	11	45.35	44.20	17	9,674	0.18%
2018/04/16	18	43.49	23	43.48	43.30	-5	9,341	-0.05%
2018/04/13	5	43.46	3	43.47	42.70	2	9,143	0.02%
2018/04/12	5	44.91	1	45.30	45.00	4	8,970	0.04%
2018/04/11	13	45.03	22	44.49	45.75	-9	8,742	-0.10%
2018/04/10	50	45.81	50	45.52	45.80	0	8,194	0.00%
2018/04/09	29	42.93	4	42.19	44.30	25	7,423	0.34%
2018/04/03	11	39.87	12	39.85	40.30	-1	7,016	-0.01%
2018/04/02	67	39.60	3	39.78	39.00	64	6,619	0.97%
2018/03/31	63	39.04	32	38.42	39.70	31	6,123	0.51%
2018/03/30	11	35.89	57	36.49	37.00	-46	5,122	-0.90%
2018/03/29	5	33.68	77	31.95	33.65	-72	4,311	-1.67%
2018/03/28	40	31.20	8	31.44	31.35	32	3,816	0.84%
2018/03/27	22	30.57	21	30.62	30.70	1	3,733	0.03%
2018/03/26	5	29.80	0	29.80	29.80	5	3,683	0.14%
2018/03/23	0	0.00	6	29.70	29.30	-6	3,660	-0.16%
2018/03/22	6	30.29	1	30.25	30.15	5	3,617	0.14%
2018/03/20	0	0.00	30	29.85	29.85	-30	3,598	-0.83%
2018/03/19	10	30.05	0	0.00	30.00	10	3,609	0.28%
2018/03/15	20	29.91	0	0.00	29.90	20	3,603	0.56%
2018/03/14	47	29.90	0	0.00	29.85	47	3,596	1.31%
2018/03/13	1	29.70	23	29.54	29.70	-22	3,580	-0.61%
2018/03/12	12	29.49	0	0.00	29.50	12	3,579	0.34%
2018/03/09	16	30.06	10	29.95	30.00	6	3,547	0.17%
2018/03/08	4	29.98	2	30.00	30.00	2	3,559	0.06%
2018/03/07	13	30.03	12	29.80	29.85	1	3,561	0.03%
2018/03/06	0	0.00	61	30.35	30.10	-61	3,560	-1.71%
2018/03/05	6	30.30	58	30.11	30.10	-52	3,595	-1.45%
2018/03/02	43	31.15	10	31.40	31.15	33	3,556	0.93%
2018/03/01	3	31.10	65	31.96	31.70	-62	3,528	-1.76%
2018/02/27	12	31.70	2	31.38	31.20	10	3,427	0.29%
2018/02/26	10	31.68	1	31.55	31.65	9	3,387	0.27%
2018/02/23	70	31.67	21	31.75	31.45	49	3,335	1.47%
2018/02/22	1	30.60	0	0.00	30.65	1	3,147	0.03%
2018/02/21	0	0.00	7	30.41	30.60	-7	3,131	-0.22%
2018/02/12	1	29.85	2	29.80	29.70	-1	3,099	-0.03%
2018/02/09	46	28.89	0	0.00	29.80	46	3,090	1.49%
2018/02/08	0	0.00	1	30.15	29.90	-1	3,086	-0.03%
2018/02/07	7	31.08	92	30.90	30.40	-85	3,048	-2.79%
2018/02/06	8	30.49	9	29.30	29.65	-1	2,875	-0.03%
2018/02/05	4	30.25	16	30.47	30.85	-12	2,706	-0.44%
2018/02/02	7	30.95	173	30.66	30.75	-166	2,687	-6.18%	大賣/鉅額交易
2018/02/01	7	30.41	10	30.30	30.45	-3	2,709	-0.11%
2018/01/31	35	29.73	9	30.87	31.00	26	2,708	0.96%
2018/01/30	62	29.80	0	0.00	29.60	62	2,567	2.41%
2018/01/29	70	30.50	0	0.00	30.40	70	2,545	2.75%
2018/01/26	63	29.91	10	30.15	30.40	53	2,522	2.10%
2018/01/25	0	0.00	33	30.05	29.90	-33	2,572	-1.28%
2018/01/24	2	29.65	0	0.00	29.65	2	2,502	0.08%
2018/01/22	0	0.00	9.3	29.46	29.55	-9.3	2,418	-0.38%
2018/01/19	10.3	28.32	5	29.00	29.00	5.3	2,351	0.23%
2018/01/15	1	28.50	9	28.48	28.40	-8	2,398	-0.33%
2018/01/11	11	29.05	0	0.00	28.90	11	2,414	0.46%
2018/01/10	21	28.97	9	28.90	28.90	12	2,392	0.50%
2018/01/09	4	29.18	1	29.20	29.35	3	2,372	0.13%
2018/01/08	15	29.62	8	29.74	29.65	7	2,358	0.30%
2018/01/05	4	28.85	60	28.97	29.05	-56	2,311	-2.42%
2018/01/04	2	28.75	3	28.80	28.70	-1	2,287	-0.04%
2018/01/03	36	29.15	108	29.06	28.95	-72	2,282	-3.15%	大賣/
2018/01/02	6	28.66	81	28.45	28.70	-75	2,234	-3.36%