新光鋼 (2031)-台新-台中券商分點個股進出

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
58.4
漲跌
▼1.6
漲幅
-2.67%
成交量
2,672張
產業
上市鋼鐵類股
551人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	2.4	58.84	1	58.40	58.40	1.4	2,947	0.05%
2024/04/15	0	0.00	1.1	60.31	60.00	-1.1	2,937	-0.04%
2024/04/12	7.2	60.45	1	60.50	60.10	6.2	2,946	0.21%
2024/04/11	3.1	61.07	0	0.00	61.00	3.1	2,953	0.11%
2024/04/10	4	62.05	0	0.00	61.70	4	2,937	0.14%
2024/04/09	7	64.09	2	63.65	64.40	5	2,904	0.17%
2024/04/08	0	0.00	1	63.10	61.80	-1	2,827	-0.04%
2024/04/03	18	63.97	16	63.02	61.60	2	2,821	0.07%
2024/04/02	2.3	61.30	1	61.40	61.10	1.3	2,828	0.04%
2024/04/01	2	61.59	0	0.00	61.20	2	2,879	0.07%
2024/03/29	1.1	62.04	1	62.10	61.50	0.1	2,917	0.00%
2024/03/28	0	0.00	2	62.10	62.10	-2	3,061	-0.07%
2024/03/27	0	0.00	3	62.87	62.90	-3	3,124	-0.10%
2024/03/26	1	63.70	2	63.55	62.60	-1	3,272	-0.03%
2024/03/25	7	63.40	2	63.15	63.00	5	3,412	0.15%
2024/03/21	2	63.50	2	64.00	63.10	0	4,125	0.00%
2024/03/20	6	62.52	3.4	62.77	61.90	2.7	4,344	0.06%
2024/03/19	8	64.51	8	64.74	64.60	0	4,273	0.00%
2024/03/18	21	63.67	18	63.38	63.00	3	4,223	0.07%
2024/03/15	28	61.97	12	62.47	62.30	16	4,150	0.39%
2024/03/14	8.3	60.29	6	60.27	60.10	2.3	4,101	0.06%
2024/03/13	1	61.30	0	0.00	60.10	1	4,100	0.02%
2024/03/12	0	60.90	0	0.00	61.00	0	4,081	0.00%
2024/03/11	1.2	60.60	2	60.10	60.10	-0.9	4,060	-0.02%
2024/03/08	10.4	62.00	11	62.75	61.20	-0.7	4,041	-0.02%
2024/03/07	5	64.80	5	64.50	64.50	0	4,007	0.00%
2024/03/06	1	66.10	5	65.32	65.40	-4	3,983	-0.10%
2024/03/05	1	66.10	22	65.92	66.00	-21	3,952	-0.53%
2024/03/04	6.1	67.23	6	67.12	66.20	0	3,929	0.00%
2024/03/01	1.2	67.22	2.5	66.86	66.80	-1.3	3,824	-0.03%
2024/02/29	7	66.69	6	66.10	66.80	1	3,755	0.03%
2024/02/27	3	64.93	1.2	64.10	64.80	1.8	3,652	0.05%
2024/02/26	8	65.26	20.3	64.93	65.60	-12.3	3,587	-0.34%
2024/02/23	3.2	63.15	29.1	63.61	62.80	-25.9	3,454	-0.75%
2024/02/22	0	0.00	11	60.50	60.50	-11	3,367	-0.33%
2024/02/21	1.1	60.35	3	59.67	59.30	-1.9	3,339	-0.06%
2024/02/20	6	61.07	7	61.10	61.00	-1	3,290	-0.03%
2024/02/19	1	61.00	6.3	61.33	61.80	-5.3	3,280	-0.16%
2024/02/16	0.1	58.87	2.4	59.49	59.80	-2.4	3,237	-0.07%
2024/02/15	1	58.60	5	57.78	58.60	-4	3,198	-0.13%
2024/02/05	0	0.00	3	57.13	57.50	-3	3,175	-0.09%
2024/02/02	6	57.00	1	56.80	56.70	5	3,154	0.16%
2024/02/01	1	56.00	1	56.20	56.10	0	3,146	0.00%
2024/01/31	0	0.00	2	56.35	55.80	-2	3,152	-0.06%
2024/01/30	2	55.80	1	56.00	56.00	1	3,143	0.03%
2024/01/29	2	55.70	10.8	56.07	56.30	-8.7	3,128	-0.28%
2024/01/26	2	55.65	0	0.00	55.50	2	3,114	0.06%
2024/01/25	3	55.57	2	56.10	55.90	1	3,107	0.03%
2024/01/24	10.1	55.85	11	55.88	55.40	-0.9	3,099	-0.03%
2024/01/23	13	55.14	3	54.80	55.20	10	3,085	0.32%
2024/01/22	2	53.80	3.3	53.90	53.90	-1.2	3,065	-0.04%
2024/01/19	9.3	53.33	1	53.50	53.50	8.3	3,054	0.27%
2024/01/18	8	53.46	1.1	53.39	53.40	6.9	3,046	0.23%
2024/01/17	2.1	53.41	2.3	53.43	53.40	-0.1	3,042	0.00%
2024/01/16	0.3	54.59	1	54.70	54.80	-0.7	3,003	-0.02%
2024/01/15	0	55.50	0	0.00	55.40	0	2,992	0.00%
2024/01/12	0	54.40	0	0.00	54.70	0	2,989	0.00%
2024/01/11	1	54.40	0	0.00	54.50	1	2,987	0.03%
2024/01/10	3	54.40	0	0.00	54.40	3	3,017	0.10%
2024/01/09	15	55.50	21	55.62	55.40	-6	3,004	-0.20%
2024/01/08	3	57.00	1	57.50	56.60	2	2,987	0.07%
2024/01/05	20	57.70	0	0.00	57.50	20	2,971	0.67%
2024/01/04	1	56.10	0	0.00	56.60	1	2,934	0.03%
2024/01/03	7	56.50	0	0.00	56.40	7	2,933	0.24%
2024/01/02	12.2	57.58	2.3	57.54	57.30	9.8	2,907	0.34%
2023/12/29	7.1	58.15	0	0.00	57.70	7.1	2,891	0.25%
2023/12/28	23	58.29	9.2	58.88	58.20	13.8	2,881	0.48%
2023/12/27	2.2	61.15	6	60.58	60.60	-3.9	2,802	-0.14%
2023/12/26	1	60.80	17	60.83	60.30	-16	2,746	-0.58%
2023/12/25	14.4	61.26	27	61.36	60.50	-12.6	2,710	-0.47%
2023/12/22	5.2	61.24	2	60.60	60.60	3.2	2,552	0.12%
2023/12/21	4.3	60.80	31	61.01	61.70	-26.7	2,485	-1.07%
2023/12/20	10.2	59.66	9	59.54	60.10	1.2	2,332	0.05%
2023/12/19	65.5	59.11	77.1	58.07	60.10	-11.6	2,165	-0.54%
2023/12/18	189	57.67	186.1	57.45	58.00	2.9	1,870	0.16%	大買/大賣/
2023/12/15	42.1	54.79	52.3	55.46	56.40	-10.1	1,433	-0.71%
2023/12/14	0	0.00	3	51.57	51.30	-3	1,169	-0.26%
2023/12/13	0	0.00	2	51.55	51.40	-2	1,188	-0.17%
2023/12/12	0	0.00	1	51.40	51.30	-1	1,207	-0.08%
2023/12/11	0.1	51.30	0	0.00	51.50	0.1	1,211	0.01%
2023/12/08	0.2	50.90	9	50.96	51.00	-8.9	1,210	-0.73%
2023/12/07	0	0.00	10	51.85	51.70	-10	1,191	-0.84%
2023/12/06	2	51.30	6	51.52	51.70	-4	1,169	-0.34%
2023/12/05	14	51.60	4	51.55	51.50	10	1,153	0.87%
2023/12/04	2.2	51.63	7.2	51.14	51.80	-5	1,156	-0.43%
2023/12/01	4.2	50.13	3	50.20	50.20	1.2	1,117	0.10%
2023/11/30	1	50.00	4	49.98	49.90	-3	1,112	-0.27%
2023/11/29	6	49.56	0	0.00	49.85	6	1,133	0.53%
2023/11/28	0	0.00	6	49.00	49.15	-6	1,111	-0.54%
2023/11/27	0	0.00	2	48.78	48.35	-2	1,108	-0.18%
2023/11/23	1	48.90	1	48.85	48.90	0	1,122	0.00%
2023/11/22	3.2	49.60	2	49.15	49.10	1.2	1,126	0.11%
2023/11/21	0	0.00	5	49.50	49.35	-5	1,117	-0.45%
2023/11/20	5	48.60	0	0.00	48.60	5	1,099	0.45%
2023/11/17	3	48.40	0	0.00	48.20	3	1,093	0.27%
2023/11/16	2	48.35	3.2	48.49	48.30	-1.2	1,119	-0.11%
2023/11/15	0.1	47.80	2	47.70	47.90	-1.9	1,111	-0.17%
2023/11/14	2	46.45	0	0.00	46.55	2	1,107	0.18%
2023/11/13	0	0.00	1	46.85	46.80	-1	1,125	-0.09%
2023/11/10	0	47.65	0	47.90	47.75	0	1,144	0.00%
2023/11/06	1	47.25	0	0.00	47.35	1	1,209	0.08%
2023/11/03	0	46.80	0	0.00	46.95	0	1,266	0.00%
2023/11/02	0	0.00	1	46.90	46.50	-1	1,303	-0.08%
2023/10/30	0	0.00	1	47.50	47.40	-1	1,604	-0.06%
2023/10/27	0	0.00	2	47.10	47.10	-2	1,669	-0.12%
2023/10/26	1	46.65	0	0.00	46.50	1	1,728	0.06%
2023/10/25	0	0.00	0	46.80	47.00	0	1,776	0.00%
2023/10/19	1	47.65	1	47.40	47.30	0	1,868	0.00%
2023/10/18	0	0.00	2	47.00	48.20	-2	1,870	-0.11%
2023/10/17	1	47.80	1	47.35	47.30	0	1,861	0.00%
2023/10/16	5.2	47.85	3	47.60	47.90	2.2	1,879	0.12%
2023/10/13	0	0.00	6	46.80	47.40	-6	1,890	-0.32%
2023/10/11	9	46.44	1	46.05	46.10	8	1,913	0.42%
2023/10/06	10	46.12	6	46.63	46.80	4	1,912	0.21%
2023/10/05	1	46.05	0	0.00	45.95	1	1,916	0.05%
2023/10/04	4	46.00	6	45.88	45.75	-2	1,930	-0.10%
2023/10/02	3	46.50	1	46.35	46.70	2	1,949	0.10%
2023/09/28	3	47.26	5	47.05	46.75	-2	1,964	-0.10%
2023/09/27	1	47.75	0	0.00	47.45	1	1,973	0.05%
2023/09/26	1	48.40	0	0.00	48.00	1	1,980	0.05%
2023/09/25	2	48.78	0	0.00	48.80	2	1,981	0.10%
2023/09/22	3	49.22	0	49.05	49.30	3	1,989	0.15%
2023/09/21	8	49.60	4	49.51	49.20	4	2,008	0.20%
2023/09/20	4	49.83	4	50.13	50.00	0	2,000	0.00%
2023/09/19	0	0.00	1.2	49.69	49.85	-1.2	1,986	-0.06%
2023/09/18	2	49.95	1	50.00	49.95	1	2,002	0.05%
2023/09/15	3	49.23	3	49.68	49.50	0	1,982	0.00%
2023/09/11	4	47.80	0	0.00	47.65	4	2,029	0.20%
2023/09/08	0	0.00	0.1	47.70	47.75	-0.1	2,067	0.00%
2023/09/07	5	48.15	0	0.00	47.85	5	2,138	0.23%
2023/09/06	1	49.35	8	49.70	49.35	-7	2,150	-0.33%
2023/09/05	10	49.40	5	48.80	49.00	5	2,181	0.23%
2023/09/04	3.3	49.27	5	49.35	49.35	-1.8	2,181	-0.08%
2023/09/01	0	0.00	1	47.60	47.45	-1	2,174	-0.05%
2023/08/31	1	46.05	2	46.83	46.85	-1	2,176	-0.05%
2023/08/30	2	46.05	0	0.00	46.25	2	2,213	0.09%
2023/08/29	6	45.85	0	0.00	46.15	6	2,258	0.27%
2023/08/28	5	45.65	0	0.00	45.60	5	2,260	0.22%
2023/08/25	1	45.40	0	0.00	45.40	1	2,257	0.04%
2023/08/24	1.1	45.45	0	0.00	45.30	1.1	2,316	0.05%
2023/08/22	3.1	45.48	0	0.00	45.30	3.1	2,338	0.13%
2023/08/18	55.3	46.78	50	47.18	46.80	5.3	2,396	0.22%
2023/08/17	2	47.10	0	0.00	47.00	2	2,523	0.08%
2023/08/16	0	0.00	0.2	47.45	47.05	-0.2	2,653	-0.01%
2023/08/15	43	49.27	43	49.57	48.70	0	2,802	0.00%
2023/08/14	0.2	47.90	4	48.30	47.85	-3.9	2,807	-0.14%
2023/08/11	11	50.15	5	49.75	49.55	6	2,793	0.21%
2023/08/10	1	50.70	6	51.00	50.60	-5	2,767	-0.18%
2023/08/09	5	51.02	33	50.88	51.00	-28	2,751	-1.02%
2023/08/08	2	51.75	6	52.43	51.90	-4	2,717	-0.15%
2023/08/07	17	50.66	7.3	51.14	51.80	9.7	2,700	0.36%
2023/08/04	4	52.45	7.1	51.64	52.00	-3.1	2,689	-0.11%
2023/08/02	11.4	51.10	20.1	51.42	50.60	-8.7	2,621	-0.33%
2023/08/01	5	49.60	13	49.68	50.00	-8	2,511	-0.32%
2023/07/31	1	48.80	38	48.62	48.65	-37	2,473	-1.50%
2023/07/28	12	48.01	12	47.78	47.85	0	2,428	0.00%
2023/07/27	0	0.00	2	47.45	47.40	-2	2,412	-0.08%
2023/07/26	7	46.33	2	47.03	46.80	5	2,434	0.21%
2023/07/25	1	45.95	0	0.00	46.00	1	2,462	0.04%
2023/07/24	4	46.45	0	0.00	45.90	4	2,543	0.16%
2023/07/20	4	45.55	0	0.00	45.95	4	2,801	0.14%
2023/07/18	0	44.20	0	0.00	44.25	0	3,547	0.00%
2023/07/17	2	44.70	0	0.00	44.85	2	3,713	0.05%
2023/07/13	0	0.00	2.2	43.35	42.75	-2.2	3,727	-0.06%
2023/07/11	0	43.50	1	43.95	43.25	-1	3,773	-0.03%
2023/07/07	1	43.85	1	43.80	43.95	0	3,764	0.00%
2023/07/06	1	45.50	5	45.06	45.00	-4	3,756	-0.11%
2023/07/05	3	46.72	1	47.40	46.50	2	3,749	0.05%
2023/07/04	1	47.00	0	0.00	46.90	1	3,755	0.03%
2023/07/03	0	0.00	7	46.50	46.75	-7	3,751	-0.19%
2023/06/30	0	0.00	0.6	46.35	46.30	-0.6	3,769	-0.01%
2023/06/29	2	46.65	1	47.50	46.60	1	3,772	0.03%
2023/06/28	7	46.24	0	0.00	46.20	7	3,778	0.19%
2023/06/27	1	46.35	0	0.00	46.30	1	3,799	0.03%
2023/06/26	9	46.38	0	0.00	46.55	9	3,809	0.24%
2023/06/20	0	0.00	1	47.50	47.30	-1	3,886	-0.03%
2023/06/19	2	47.20	1	47.30	47.25	1	3,921	0.03%
2023/06/16	0	0.00	2	47.42	47.55	-2	3,975	-0.05%
2023/06/15	8	46.57	0	0.00	47.10	8	3,978	0.20%
2023/06/14	7	47.05	1	46.50	46.65	6	4,045	0.15%
2023/06/13	5	46.40	1	46.25	46.70	4	4,041	0.10%
2023/06/12	5	47.60	0.1	47.80	47.70	4.9	4,001	0.12%
2023/06/09	10	48.00	5	48.20	48.20	5	4,013	0.12%
2023/06/08	12	49.18	6	49.20	48.80	6	3,977	0.15%
2023/06/07	7	48.87	3	48.88	49.05	4	3,985	0.10%
2023/06/06	1	48.55	2.2	48.69	48.55	-1.2	3,975	-0.03%
2023/06/05	6	48.03	2	48.65	48.20	4	3,966	0.10%
2023/06/02	14	48.02	1	48.15	47.70	13	3,930	0.33%
2023/06/01	1	47.90	1	47.80	48.30	0	3,893	0.00%
2023/05/31	0	47.70	0	0.00	47.90	0	3,891	0.00%
2023/05/30	3.2	47.51	1	47.95	47.60	2.2	3,932	0.05%
2023/05/26	3	49.97	3	48.90	48.90	0	3,918	0.00%
2023/05/25	2	49.43	2	50.10	50.10	0	3,906	0.00%
2023/05/24	3.3	49.33	7.1	49.64	49.70	-3.8	3,873	-0.10%
2023/05/23	2	49.68	17	49.58	49.50	-15	3,834	-0.39%
2023/05/22	10	46.60	25	46.75	47.20	-15	3,703	-0.41%
2023/05/19	26	49.22	20	49.11	49.75	6	3,560	0.17%
2023/05/18	1	46.75	12	46.80	46.60	-11	3,388	-0.32%
2023/05/16	0	0.00	0.1	45.55	45.50	-0.1	3,378	0.00%
2023/05/15	4	44.88	4	44.91	44.90	0	3,405	0.00%
2023/05/12	2	46.00	0	0.00	45.10	2	3,431	0.06%
2023/05/11	2	46.00	0	0.00	45.90	2	3,428	0.06%
2023/05/10	3	46.80	1	47.10	47.05	2	3,417	0.06%
2023/05/09	3	44.95	48	45.52	44.75	-45	3,377	-1.33%
2023/05/08	0	0.00	3	46.62	46.40	-3	3,357	-0.09%
2023/05/05	0.1	47.70	1	47.75	47.05	-0.9	3,362	-0.03%
2023/05/04	6	46.98	6	46.90	46.70	0	3,347	0.00%
2023/05/03	6	47.13	5	47.25	47.20	1	3,391	0.03%
2023/05/02	9	47.06	1	47.55	47.45	8	3,457	0.23%
2023/04/28	7	49.29	3	49.23	48.85	4	3,432	0.12%
2023/04/27	7	49.26	34	49.09	49.65	-27	3,416	-0.79%
2023/04/26	79	48.24	27	47.75	47.95	52	3,343	1.56%
2023/04/25	83	49.63	77	49.02	48.20	6	3,305	0.18%
2023/04/24	103	51.07	80.5	50.70	49.80	22.5	3,135	0.72%	大買/
2023/04/21	73.7	52.08	79	50.80	53.60	-5.3	2,823	-0.19%
2023/04/20	50	49.29	52.1	49.35	48.80	-2.1	2,378	-0.09%
2023/04/18	1	47.50	7	47.38	47.20	-6	2,214	-0.27%
2023/04/17	1	46.50	0	0.00	47.00	1	2,185	0.05%
2023/04/14	1	44.80	0	45.35	44.70	1	2,142	0.05%
2023/04/13	2	45.65	0	45.55	45.40	2	2,143	0.09%
2023/04/12	1	45.45	0	0.00	45.60	1	2,162	0.05%
2023/04/11	4	45.03	1.1	45.16	44.95	3	2,188	0.13%
2023/04/10	0	46.55	0.5	46.27	45.75	-0.4	2,190	-0.02%
2023/04/07	1	47.65	0	0.00	46.55	1	2,195	0.05%
2023/04/06	3	47.97	3	47.75	47.75	0	2,206	0.00%
2023/03/31	1	47.70	2	48.05	47.95	-1	2,282	-0.04%
2023/03/30	6	47.50	6	47.50	47.50	0	2,418	0.00%
2023/03/29	2	47.20	3	47.82	47.65	-1	2,498	-0.04%
2023/03/28	4	47.15	4	46.90	47.00	0	2,514	0.00%
2023/03/27	2	47.93	4	47.55	47.50	-2	2,528	-0.08%
2023/03/24	3	48.23	2	47.35	48.00	1	2,580	0.04%
2023/03/23	3	48.17	8	48.21	48.00	-5	2,648	-0.19%
2023/03/22	11.5	47.72	0	0.00	47.70	11.5	2,646	0.43%
2023/03/21	3	46.75	8	47.34	47.50	-5	2,725	-0.18%
2023/03/20	2	45.80	1	45.55	46.00	1	2,664	0.04%
2023/03/17	0	45.80	6	44.04	45.70	-6	2,651	-0.23%
2023/03/16	2	44.00	0.1	43.65	43.60	1.9	2,569	0.07%
2023/03/15	5	45.60	0	0.00	44.75	5	2,572	0.20%
2023/03/14	0	46.05	0	0.00	45.70	0	2,564	0.00%
2023/03/13	1	45.15	5	45.43	45.50	-4	2,555	-0.16%
2023/03/10	0	44.90	0	0.00	45.15	0	2,546	0.00%
2023/03/09	1	44.91	0	0.00	44.90	1	2,542	0.04%
2023/03/08	3	45.44	1	45.35	45.55	2	2,542	0.08%
2023/03/07	0	45.65	0	0.00	45.75	0	2,547	0.00%
2023/03/06	1	45.45	11	45.58	45.75	-10	2,544	-0.39%
2023/03/02	0	0.00	2	45.25	45.25	-2	2,549	-0.08%
2023/03/01	1	43.02	0	0.00	43.30	1	2,504	0.04%
2023/02/24	1	44.00	1	44.60	44.70	0	2,470	0.00%
2023/02/23	0.1	45.10	0	0.00	44.75	0.1	2,465	0.00%
2023/02/22	3	44.47	7	44.34	44.25	-4	2,466	-0.16%
2023/02/21	1	45.20	0	0.00	45.45	1	2,456	0.04%
2023/02/20	3	45.22	0	0.00	45.55	3	2,505	0.12%
2023/02/17	1	44.75	0	0.00	45.15	1	2,609	0.04%
2023/02/16	0	45.25	2	45.40	45.35	-2	2,625	-0.08%
2023/02/15	0	45.00	1	44.85	44.90	-1	2,634	-0.04%
2023/02/14	0	45.00	0.3	45.00	45.15	-0.3	2,627	-0.01%
2023/02/13	0	0.00	2	44.55	44.55	-2	2,638	-0.08%
2023/02/10	5	45.24	0	0.00	45.00	5	2,609	0.19%
2023/02/09	2	46.03	1.1	46.30	45.90	0.9	2,581	0.04%
2023/02/07	0	0.00	1	46.75	47.05	-1	2,548	-0.04%
2023/02/06	1	47.70	2	47.88	46.90	-1	2,534	-0.04%
2023/02/02	0.2	47.50	1	47.50	47.45	-0.8	2,481	-0.03%
2023/02/01	7	47.76	24	48.40	47.90	-17	2,475	-0.69%
2023/01/31	4	47.92	6	48.37	48.40	-2	2,415	-0.08%
2023/01/30	7	46.20	9	46.11	46.60	-2	2,314	-0.09%
2023/01/17	0	0.00	2	45.38	45.30	-2	2,270	-0.09%
2023/01/16	1	44.60	0	0.00	44.15	1	2,237	0.04%
2023/01/13	9	44.66	7	44.68	44.70	2	2,224	0.09%
2023/01/12	4	44.61	27.4	44.30	44.85	-23.4	2,243	-1.04%
2023/01/11	1	43.75	2	44.05	43.80	-1	2,195	-0.05%
2023/01/10	1	43.50	4	43.91	43.50	-3	2,173	-0.14%
2023/01/09	7	43.58	1	43.80	43.80	6	2,168	0.28%
2023/01/06	2.2	43.12	0	0.00	42.95	2.2	2,146	0.10%
2023/01/05	5	43.70	10	43.55	43.60	-5	2,150	-0.23%
2023/01/04	3	43.65	2	43.73	43.50	1	2,150	0.05%
2023/01/03	13	43.15	2	43.45	43.40	11	2,142	0.51%
2022/12/30	13	42.88	0	0.00	42.90	13	2,126	0.61%
2022/12/29	0	0.00	11	42.58	42.00	-11	2,104	-0.52%
2022/12/28	7	43.56	1	43.11	43.50	6	2,077	0.29%
2022/12/27	13.2	44.32	1	43.85	43.30	12.2	2,072	0.59%
2022/12/26	0	0.00	2	43.73	43.80	-2	2,068	-0.10%
2022/12/23	4	43.99	4	44.24	44.00	0	2,043	0.00%
2022/12/22	10	43.29	16.3	43.45	44.25	-6.3	1,970	-0.32%
2022/12/21	13	41.97	12	41.98	41.55	1	1,821	0.05%
2022/12/20	3	41.52	9	40.92	40.35	-6	1,741	-0.34%
2022/12/19	2	41.30	12	40.96	41.70	-10	1,730	-0.58%
2022/12/16	7	42.35	2.1	42.15	42.00	4.9	1,698	0.29%
2022/12/15	14	41.86	16	41.91	42.10	-2	1,633	-0.12%
2022/12/14	7	40.85	5	41.40	40.50	2	1,535	0.13%
2022/12/13	59	41.83	23	41.38	41.70	36	1,483	2.43%
2022/12/12	3	38.80	0	0.00	39.05	3	1,359	0.22%
2022/12/09	5	39.15	7	38.54	39.25	-2	1,357	-0.15%
2022/12/08	6	38.13	2	38.08	38.25	4	1,353	0.30%
2022/12/07	4	38.54	4	39.51	37.85	0	1,363	0.00%
2022/12/06	0.1	38.80	14	39.04	38.75	-13.9	1,348	-1.03%
2022/12/05	0	0.00	23	39.24	39.30	-23	1,372	-1.68%
2022/12/02	1	38.50	1	38.75	38.25	0	1,426	0.00%
2022/12/01	4	38.43	11	38.38	38.50	-7	1,522	-0.46%
2022/11/30	0	0.00	7	37.98	37.95	-7	1,509	-0.46%
2022/11/28	0	0.00	2	37.00	37.15	-2	1,505	-0.13%
2022/11/25	1	38.05	3	38.22	37.25	-2	1,502	-0.13%
2022/11/24	5	37.60	5	37.25	37.25	0	1,482	0.00%
2022/11/23	0	0.00	1	37.00	37.00	-1	1,473	-0.07%
2022/11/22	1	37.55	2	37.95	37.35	-1	1,476	-0.07%
2022/11/21	1	37.80	0	0.00	37.80	1	1,476	0.07%
2022/11/18	0	0.00	4	37.70	37.70	-4	1,482	-0.27%
2022/11/17	0	0.00	4	37.23	37.40	-4	1,480	-0.27%
2022/11/16	14	37.10	22	37.40	37.35	-8	1,476	-0.54%
2022/11/15	42	36.68	44.1	37.17	37.50	-2.1	1,428	-0.15%
2022/11/14	7	35.06	0	0.00	35.20	7	1,319	0.53%
2022/11/11	0	0.00	12	34.21	34.05	-12	1,302	-0.92%
2022/11/10	0.1	34.65	4	34.40	34.40	-3.9	1,308	-0.30%
2022/11/09	4	35.44	7	35.03	35.00	-3	1,337	-0.22%
2022/11/08	1	35.95	0	0.00	35.75	1	1,401	0.07%
2022/11/07	0	0.00	1	35.70	35.70	-1	1,487	-0.07%
2022/11/02	1	34.50	1	34.75	34.60	0	1,518	0.00%
2022/11/01	1	34.40	0	0.00	34.35	1	1,534	0.07%
2022/10/31	0	0.00	6	34.18	34.20	-6	1,550	-0.39%
2022/10/28	1	34.30	2	34.10	34.15	-1	1,581	-0.06%
2022/10/27	0	0.00	0.5	35.50	35.30	-0.5	1,609	-0.03%
2022/10/26	1	35.55	0	0.00	35.20	1	1,678	0.06%
2022/10/25	1	35.70	0	0.00	35.60	1	1,831	0.05%
2022/10/24	3	36.33	8	36.43	36.00	-5	1,838	-0.27%
2022/10/21	2	36.10	2	35.45	35.70	0	1,834	0.00%
2022/10/20	4	35.80	12	35.91	36.00	-8	1,839	-0.43%
2022/10/19	2	35.33	1	35.70	35.20	1	1,805	0.06%
2022/10/17	0	0.00	4	34.05	34.40	-4	1,812	-0.22%
2022/10/14	3	34.65	0	0.00	34.50	3	1,817	0.17%
2022/10/13	1	35.00	1	34.95	33.20	0	1,846	0.00%
2022/10/12	0	0.00	3	34.27	34.70	-3	1,873	-0.16%
2022/10/11	0	0.00	1	35.00	34.80	-1	1,885	-0.05%
2022/10/06	0	0.00	3	34.48	34.95	-3	1,893	-0.16%
2022/10/05	1	35.05	0	0.00	35.05	1	1,912	0.05%
2022/10/04	7	34.12	0	0.00	34.30	7	1,933	0.36%
2022/10/03	1	33.35	1	33.25	33.30	0	1,919	0.00%
2022/09/30	2	33.80	2	33.50	34.00	0	1,920	0.00%
2022/09/29	0	0.00	0.2	34.30	33.95	-0.2	1,925	-0.01%
2022/09/28	1	34.06	4.2	34.71	34.05	-3.2	1,965	-0.16%
2022/09/27	3	34.80	0	0.00	34.90	3	2,006	0.15%
2022/09/26	2.3	34.37	13	34.68	34.45	-10.8	2,027	-0.53%
2022/09/23	7	37.34	0	0.00	36.90	7	2,042	0.34%
2022/09/22	2	36.85	10	36.75	36.80	-8	2,065	-0.39%
2022/09/21	1	37.20	15	37.16	37.15	-14	2,072	-0.68%
2022/09/20	2	37.65	10	37.76	37.60	-8	2,091	-0.38%
2022/09/19	10	39.23	2.1	38.88	38.40	7.9	2,096	0.38%
2022/09/16	1	38.75	2	38.73	38.85	-1	2,104	-0.05%
2022/09/15	2	39.23	24	39.08	39.15	-22	2,134	-1.03%
2022/09/13	3	39.62	0.1	39.80	39.80	2.9	2,205	0.13%
2022/09/12	4	39.30	3	39.03	39.80	1	2,259	0.04%
2022/09/08	4	38.30	20	37.97	38.80	-16	2,242	-0.71%
2022/09/07	52	37.22	7	36.80	36.30	45	2,193	2.05%
2022/09/06	0	0.00	1	36.25	35.70	-1	2,111	-0.05%
2022/09/05	0	36.65	1	36.30	36.20	-1	2,131	-0.05%
2022/09/02	3.3	37.06	1	36.90	36.90	2.3	2,156	0.10%
2022/09/01	1	37.35	2	37.50	37.40	-1	2,177	-0.05%
2022/08/31	0.1	37.65	2	38.20	38.20	-2	2,193	-0.09%
2022/08/30	2	37.70	0	0.00	37.95	2	2,203	0.09%
2022/08/29	0.5	37.76	2	37.40	37.60	-1.5	2,222	-0.07%
2022/08/26	3	38.65	2	38.90	38.90	1	2,222	0.04%
2022/08/25	2	38.75	0	0.00	38.65	2	2,230	0.09%
2022/08/24	4	39.29	14	39.40	39.05	-10	2,223	-0.45%
2022/08/22	3	38.60	0	0.00	38.55	3	2,251	0.13%
2022/08/19	2	39.15	0	0.00	39.30	2	2,266	0.09%
2022/08/18	0	0.00	4	39.50	39.65	-4	2,281	-0.18%
2022/08/17	4	39.48	1	39.65	39.25	3	2,296	0.13%
2022/08/16	7	39.49	12.3	39.60	39.30	-5.3	2,309	-0.23%
2022/08/15	7	38.69	6	39.33	40.00	1	2,319	0.04%
2022/08/12	24	37.59	19.2	37.83	38.20	4.8	2,268	0.21%
2022/08/11	1.2	36.21	2	36.68	36.80	-0.8	2,251	-0.04%
2022/08/09	0	35.40	0	0.00	35.55	0	2,351	0.00%
2022/08/08	4	34.40	0	0.00	35.45	4	2,421	0.17%
2022/08/05	1	35.00	2	35.10	35.30	-1	2,517	-0.04%
2022/08/04	3	34.65	5	34.21	34.60	-2	2,699	-0.07%
2022/08/03	5	36.07	5	35.56	35.20	0	2,871	0.00%
2022/08/02	24	36.60	3	36.50	36.55	21	2,922	0.72%
2022/08/01	44	37.32	4	37.88	37.85	40	2,926	1.37%
2022/07/26	1	35.25	0	0.00	35.20	1	3,052	0.03%
2022/07/22	5	35.80	0	0.00	35.70	5	3,111	0.16%
2022/07/21	0	0.00	2	35.50	35.70	-2	3,169	-0.06%
2022/07/20	4	36.43	5	36.50	36.00	-1	3,284	-0.03%
2022/07/19	7	35.56	9	35.59	36.15	-2	3,335	-0.06%
2022/07/18	6	34.96	1.3	34.68	35.00	4.7	3,363	0.14%
2022/07/15	0.3	33.99	0	0.00	34.05	0.3	3,411	0.01%
2022/07/14	0	0.00	6	34.31	34.45	-6	3,619	-0.17%
2022/07/13	7.2	33.80	1	34.00	33.95	6.2	3,715	0.17%
2022/07/12	0	33.85	0	0.00	32.90	0	3,854	0.00%
2022/07/11	1	34.80	0	0.00	34.95	1	4,111	0.02%
2022/07/08	1	35.25	1.1	34.69	35.00	-0.1	4,425	0.00%
2022/07/07	0	0.00	2	34.35	34.40	-2	4,531	-0.04%
2022/07/06	0.2	34.43	1	34.10	34.10	-0.8	4,607	-0.02%
2022/07/05	2	39.00	0	0.00	39.30	2	4,714	0.04%
2022/07/04	1	37.90	0	0.00	38.45	1	4,741	0.02%
2022/07/01	1	39.40	10	37.85	37.85	-9	4,928	-0.18%
2022/06/30	2	39.83	5	40.35	39.65	-3	5,169	-0.06%
2022/06/28	0	41.20	0	0.00	41.15	0	5,341	0.00%
2022/06/27	0	0.00	3	41.97	41.90	-3	5,411	-0.06%
2022/06/24	2	40.00	1	40.60	40.55	1	5,472	0.02%
2022/06/23	5	40.40	12.1	40.33	40.20	-7.1	5,563	-0.13%
2022/06/22	2	40.98	1	41.70	40.60	1	5,704	0.02%
2022/06/21	1	41.60	2	42.30	42.35	-1	5,876	-0.02%
2022/06/20	9	41.83	10	41.83	41.50	-1	5,941	-0.02%
2022/06/17	5	44.47	4	44.00	44.15	1	5,929	0.02%
2022/06/16	16	45.98	9	45.48	45.00	7	5,954	0.12%
2022/06/15	0	0.00	0	46.75	46.55	0	5,954	0.00%
2022/06/14	5	46.94	1	47.25	46.85	4	6,001	0.07%
2022/06/13	11	47.58	1	47.95	47.25	10	6,048	0.17%
2022/06/10	14	48.90	0.3	49.10	48.80	13.7	6,117	0.22%
2022/06/07	5.2	50.68	12	50.55	50.70	-6.8	6,319	-0.11%
2022/06/06	1	50.30	6	49.84	50.30	-5	6,345	-0.08%
2022/06/02	1	49.65	1	49.70	49.65	0	6,427	0.00%
2022/06/01	10	50.34	2	50.40	50.20	8	6,485	0.12%
2022/05/31	1	49.90	1	49.85	49.90	0	6,505	0.00%
2022/05/30	0	0.00	5	50.34	50.20	-5	6,532	-0.08%
2022/05/27	1.1	49.73	2	49.45	49.70	-0.9	6,570	-0.01%
2022/05/26	3	49.10	3	48.95	48.75	0	6,797	0.00%
2022/05/25	4	48.06	9	48.10	48.55	-5	6,898	-0.07%
2022/05/24	9	48.59	3	48.02	48.15	6	6,930	0.09%
2022/05/23	3	49.18	4.2	49.45	48.95	-1.2	6,917	-0.02%
2022/05/20	4	48.60	7	48.77	48.65	-3	6,929	-0.04%
2022/05/19	10.2	48.05	8	48.23	48.30	2.2	7,060	0.03%
2022/05/18	5	49.48	3	50.00	50.00	2	7,041	0.03%
2022/05/17	2	49.00	0	0.00	48.95	2	6,988	0.03%
2022/05/16	1	49.45	0	0.00	48.90	1	6,957	0.01%
2022/05/13	33	49.88	26	49.57	49.70	7	6,918	0.10%
2022/05/12	28	52.03	30	50.98	50.00	-2	6,906	-0.03%
2022/05/11	34	53.14	20	52.50	52.40	14	6,732	0.21%
2022/05/10	5	57.40	9	56.86	57.10	-4	6,590	-0.06%
2022/05/09	14	58.71	6	58.22	58.00	8	6,529	0.12%
2022/05/06	11	60.32	9	60.42	60.40	2	6,495	0.03%
2022/05/05	9	62.16	12	62.83	62.40	-3	6,448	-0.05%
2022/05/04	7	62.46	5	62.80	62.00	2	6,383	0.03%
2022/05/03	9	63.41	8	63.44	63.50	1	6,305	0.02%
2022/04/29	2	64.40	10	64.70	64.40	-8	6,295	-0.13%
2022/04/28	6.1	64.58	5	65.24	64.20	1.1	6,285	0.02%
2022/04/27	9	64.92	12	64.59	65.00	-3	6,252	-0.05%
2022/04/26	38.1	65.67	19	65.47	65.10	19.1	6,193	0.31%
2022/04/25	12	66.70	14	66.43	66.10	-2	6,069	-0.03%
2022/04/22	15	69.99	16.5	69.47	69.40	-1.5	5,992	-0.02%
2022/04/21	5.6	69.67	5	70.44	69.50	0.5	5,952	0.01%
2022/04/20	53.2	70.17	34.2	70.47	71.40	19	5,912	0.32%
2022/04/19	29	72.50	33	72.75	72.40	-4	5,733	-0.07%
2022/04/18	56.1	73.55	63.1	73.86	72.90	-7	5,664	-0.12%
2022/04/15	61	76.12	51.3	76.34	75.50	9.7	5,535	0.17%
2022/04/14	32	74.60	91.3	74.52	74.80	-59.3	5,271	-1.12%
2022/04/13	27	71.89	20	72.07	71.20	7	4,961	0.14%
2022/04/12	8	70.28	3	70.80	70.70	5	4,847	0.10%
2022/04/11	30	71.07	10	71.14	69.80	20	4,768	0.42%
2022/04/08	25	68.85	7	68.89	69.20	18	4,625	0.39%
2022/04/07	50	70.79	38.1	69.26	67.90	11.9	4,547	0.26%
2022/04/06	21	71.58	57.9	71.86	70.80	-36.9	4,326	-0.85%
2022/04/01	4.2	68.52	25	69.28	69.50	-20.8	4,057	-0.51%
2022/03/31	12.1	67.53	34.5	67.92	67.80	-22.4	3,960	-0.56%
2022/03/30	25	65.66	21	66.23	67.40	4	3,881	0.10%
2022/03/29	11	67.06	20	67.06	66.00	-9	3,843	-0.23%
2022/03/28	50.3	66.70	38	66.29	67.90	12.3	3,778	0.33%
2022/03/25	11	67.24	26.1	67.37	68.00	-15.1	3,716	-0.41%
2022/03/24	112	66.52	108	66.89	66.00	4	3,626	0.11%	大買/大賣/
2022/03/23	22	64.72	15	64.94	65.30	7	3,518	0.20%
2022/03/22	11	64.24	23	64.14	64.10	-12	3,412	-0.35%
2022/03/21	12	63.65	8	63.51	63.30	4	3,357	0.12%
2022/03/18	1	62.30	0.1	62.50	62.00	0.9	3,338	0.03%
2022/03/17	8	62.29	15.1	62.13	62.40	-7	3,326	-0.21%
2022/03/16	15	63.87	4	62.35	62.30	11	3,272	0.34%
2022/03/15	13	64.62	13	64.38	64.20	0	3,223	0.00%
2022/03/14	26	64.77	31	65.01	66.20	-5	3,167	-0.16%
2022/03/11	5	63.68	2	63.35	63.80	3	3,076	0.10%
2022/03/10	10	61.98	1	62.40	62.70	9	3,000	0.30%
2022/03/09	6	60.87	6	59.95	61.70	0	2,973	0.00%
2022/03/08	23	62.24	26	61.04	59.50	-3	2,944	-0.10%
2022/03/07	3	61.83	0	0.00	62.10	3	2,860	0.10%
2022/03/04	3	62.60	1	63.30	62.50	2	2,805	0.07%
2022/03/03	8	62.76	0	0.00	63.00	8	2,793	0.29%
2022/03/02	10	62.41	8	63.08	62.70	2	2,778	0.07%
2022/03/01	34	64.13	25	62.92	63.00	9	2,739	0.33%
2022/02/25	16	61.26	35.1	61.12	62.00	-19.1	2,577	-0.74%
2022/02/24	2	59.50	10	59.18	59.40	-8	2,513	-0.32%
2022/02/23	2	59.60	3	59.87	59.80	-1	2,470	-0.04%
2022/02/22	5	59.40	4	59.70	59.50	1	2,466	0.04%
2022/02/21	118	60.51	92	60.64	60.30	26	2,430	1.07%	大買/
2022/02/18	1	58.60	13	58.92	58.90	-12	2,301	-0.52%
2022/02/17	0.1	57.80	6.5	57.59	57.50	-6.4	2,279	-0.28%
2022/02/16	2	57.95	2	58.10	57.80	0	2,322	0.00%
2022/02/15	2	58.35	1	58.00	58.10	1	2,323	0.04%
2022/02/14	13	58.35	21	58.66	58.90	-8	2,375	-0.34%
2022/02/11	1	57.80	3	57.83	58.00	-2	2,304	-0.09%
2022/02/10	0	0.00	4	57.80	58.10	-4	2,341	-0.17%
2022/02/09	2	56.80	10	56.92	57.00	-8	2,462	-0.32%
2022/02/08	0	0.00	2	55.90	56.40	-2	2,451	-0.08%
2022/02/07	2	54.45	7	53.96	55.50	-5	2,474	-0.20%
2022/01/26	1	52.10	0	0.00	52.20	1	2,514	0.04%
2022/01/25	2	52.00	1	51.90	51.90	1	2,543	0.04%
2022/01/24	0	0.00	1	52.50	52.80	-1	2,561	-0.04%
2022/01/21	2.5	54.04	3	54.60	53.40	-0.5	2,602	-0.02%
2022/01/20	2	53.50	8	54.23	54.30	-6	2,638	-0.23%
2022/01/19	0	0.00	1	54.10	53.70	-1	2,646	-0.04%
2022/01/18	0	0.00	0.5	56.70	54.50	-0.5	2,664	-0.02%
2022/01/17	2	53.90	5.1	54.24	54.50	-3.1	2,705	-0.11%
2022/01/14	13.1	53.91	2	54.20	54.20	11.1	2,793	0.40%
2022/01/13	3	54.93	2	55.20	55.20	1	2,814	0.04%
2022/01/12	9.1	54.51	8	54.56	54.70	1.1	2,807	0.04%
2022/01/11	10.5	55.27	3	55.10	55.10	7.5	2,789	0.27%
2022/01/10	1.2	55.86	12	55.88	56.00	-10.8	2,792	-0.39%
2022/01/07	2	56.70	0	0.00	56.70	2	2,784	0.07%
2022/01/06	2.2	57.23	0	0.00	57.30	2.2	2,807	0.08%
2022/01/05	0	0.00	3	57.70	57.50	-3	2,846	-0.11%
2022/01/04	0	0.00	2	57.20	57.50	-2	2,874	-0.07%
2022/01/03	1	57.90	2	57.65	57.50	-1	2,898	-0.03%
2021/12/30	12	58.33	6.1	58.27	58.20	6	2,921	0.20%
2021/12/29	0	0.00	5	58.48	58.70	-5	2,942	-0.17%
2021/12/28	2	58.20	0	0.00	58.20	2	2,990	0.07%
2021/12/27	2	58.45	6	58.40	58.40	-4	3,041	-0.13%
2021/12/24	2	59.60	0	0.00	59.00	2	3,096	0.06%
2021/12/23	2	60.30	2	60.30	60.00	0	3,119	0.00%
2021/12/22	2	59.55	2	59.50	59.60	0	3,094	0.00%
2021/12/21	8	59.58	4	59.38	59.90	4	3,097	0.13%
2021/12/20	12	59.59	10	59.89	60.00	2	3,082	0.06%
2021/12/17	12.5	58.82	11	58.93	58.80	1.5	3,019	0.05%
2021/12/16	0	0.00	4	57.23	57.30	-4	2,938	-0.14%
2021/12/15	0	0.00	1	57.10	57.00	-1	2,979	-0.03%
2021/12/14	1	57.00	0	0.00	56.80	1	3,001	0.03%
2021/12/13	3.1	58.47	6	58.50	58.60	-2.9	2,981	-0.10%
2021/12/10	2	57.40	1	57.80	57.50	1	2,985	0.03%
2021/12/09	6	58.18	6	58.28	57.80	0	3,034	0.00%
2021/12/08	5	59.58	11	59.28	58.70	-6	3,077	-0.19%
2021/12/07	0	0.00	8.5	58.12	58.50	-8.5	3,081	-0.28%
2021/12/06	2	57.30	2	57.30	57.30	0	3,082	0.00%
2021/12/03	3	57.63	4	57.75	57.30	-1	3,109	-0.03%
2021/12/02	2	56.80	4	57.50	57.30	-2	3,147	-0.06%
2021/12/01	0	0.00	1	57.00	57.00	-1	3,181	-0.03%
2021/11/29	3.5	56.50	2	56.65	56.80	1.5	3,269	0.05%
2021/11/26	6	58.40	12	58.33	57.80	-6	3,312	-0.18%
2021/11/25	1	59.00	5	59.32	59.00	-4	3,404	-0.12%
2021/11/24	22	58.81	25	58.74	58.80	-3	3,404	-0.09%
2021/11/23	6	57.33	23	57.52	57.10	-17	3,361	-0.51%
2021/11/22	2	56.40	5	56.50	56.60	-3	3,586	-0.08%
2021/11/19	4	56.10	4	56.38	56.10	0	3,630	0.00%
2021/11/18	6	56.78	3	56.67	56.70	3	3,716	0.08%
2021/11/17	5	56.90	37	57.12	57.10	-32	3,795	-0.84%
2021/11/16	18	56.46	16	56.13	56.20	2	3,824	0.05%
2021/11/15	18	56.86	12	57.96	56.80	6	3,881	0.15%
2021/11/12	2	58.40	1	58.30	58.30	1	3,955	0.03%
2021/11/11	15	59.24	19	59.99	58.70	-4	4,057	-0.10%
2021/11/10	4	58.80	0	0.00	58.60	4	4,129	0.10%
2021/11/09	22	59.42	10	59.85	59.50	12	4,171	0.29%
2021/11/08	41	60.60	76	60.58	60.00	-35	4,194	-0.83%
2021/11/05	26	58.20	0.1	59.10	58.50	25.9	4,137	0.63%
2021/11/04	17	58.60	2	58.40	58.50	15	4,210	0.36%
2021/11/03	18	59.51	35	59.29	59.40	-17	4,313	-0.39%
2021/11/02	23	58.13	25	59.00	57.60	-2	4,284	-0.05%
2021/11/01	10	57.98	14	58.24	58.20	-4	4,327	-0.09%
2021/10/29	5	57.80	4	58.23	58.20	1	4,348	0.02%
2021/10/28	10.5	58.61	23	58.97	59.00	-12.5	4,363	-0.29%
2021/10/27	8	57.80	12	58.02	57.80	-4	4,438	-0.09%
2021/10/26	2	57.40	9	57.51	57.60	-7	4,697	-0.15%
2021/10/25	2	56.25	5	56.66	56.80	-3	4,777	-0.06%
2021/10/22	7	55.77	3	55.30	55.20	4	4,893	0.08%
2021/10/21	6	58.12	8	57.95	58.20	-2	4,935	-0.04%
2021/10/20	21	56.96	5	58.00	56.70	16	5,072	0.32%
2021/10/19	5	57.32	19	57.48	57.20	-14	5,203	-0.27%
2021/10/18	34	57.28	34	57.17	56.70	0	5,351	0.00%
2021/10/15	11	56.94	10	57.25	57.30	1	5,593	0.02%
2021/10/14	9	56.39	15	56.52	56.70	-6	5,959	-0.10%
2021/10/13	9.2	55.53	9	56.31	55.10	0.2	6,355	0.00%
2021/10/12	34.1	56.31	6	56.30	56.30	28.1	6,482	0.43%
2021/10/08	11.1	58.22	5	59.60	57.20	6.1	6,758	0.09%
2021/10/07	9.1	58.32	5	58.44	58.80	4.1	7,076	0.06%
2021/10/06	16	57.98	7	58.67	57.60	9	7,411	0.12%
2021/10/05	21	57.00	27	57.53	58.60	-6	7,686	-0.08%
2021/10/04	24	57.87	21.1	58.10	56.80	3	7,883	0.04%
2021/10/01	24	60.25	10	60.70	59.50	14	8,220	0.17%
2021/09/30	11	62.24	14	62.49	63.00	-3	8,743	-0.03%
2021/09/29	6.1	60.76	6	61.50	60.70	0.1	9,439	0.00%
2021/09/28	5	62.30	0	0.00	61.50	5	10,946	0.05%
2021/09/27	7	62.94	10	63.30	62.50	-3	11,719	-0.03%
2021/09/24	2	62.50	0	0.00	62.00	2	12,376	0.02%
2021/09/23	6	61.97	5	62.60	62.00	1	13,703	0.01%
2021/09/22	5	62.26	2.1	63.00	62.20	2.9	14,889	0.02%
2021/09/17	18	64.10	14	63.76	65.00	4	15,482	0.03%
2021/09/16	3	64.97	5	64.70	64.30	-2	15,766	-0.01%
2021/09/15	5	65.30	11	64.92	65.00	-6	16,031	-0.04%
2021/09/14	21	64.98	5	65.64	65.00	16	16,733	0.10%
2021/09/13	15	66.81	8	67.00	66.80	7	17,518	0.04%
2021/09/10	13	66.31	6	66.53	66.10	7	17,588	0.04%
2021/09/09	5	64.96	9	65.10	65.20	-4	17,647	-0.02%
2021/09/08	11	64.93	11	65.06	64.20	0	17,830	0.00%
2021/09/07	9	65.76	11.1	66.31	65.40	-2.1	17,941	-0.01%
2021/09/06	14	66.94	14	67.04	66.30	0	18,054	0.00%
2021/09/03	10	67.45	4	68.40	66.80	6	18,234	0.03%
2021/09/02	8	68.30	5	67.88	67.60	3	18,385	0.02%
2021/09/01	18	69.93	6	70.28	69.40	12	18,473	0.06%
2021/08/31	16.1	71.03	22.2	70.85	70.30	-6.1	18,592	-0.03%
2021/08/30	8	69.45	7	69.66	69.60	1	18,777	0.01%
2021/08/27	2	69.10	4	68.80	69.10	-2	19,012	-0.01%
2021/08/26	113	71.60	114	70.67	69.00	-1	19,337	-0.01%	大買/大賣/
2021/08/25	14.2	65.72	48	66.71	67.10	-33.8	19,534	-0.17%
2021/08/24	1	65.80	20	65.79	66.30	-19	19,780	-0.10%
2021/08/23	23	65.28	25	65.41	65.80	-2	20,561	-0.01%
2021/08/20	9	62.62	15	63.41	63.20	-6	21,093	-0.03%
2021/08/19	44.1	64.63	17	65.15	63.20	27.1	21,520	0.13%
2021/08/18	30	64.38	52	64.99	67.00	-22	21,600	-0.10%
2021/08/17	35	66.45	41	66.35	64.50	-6	21,796	-0.03%
2021/08/16	59.3	68.87	66	69.02	68.40	-6.7	22,036	-0.03%
2021/08/13	47	72.77	19	72.66	72.20	28	22,349	0.13%
2021/08/12	7	72.77	36	73.50	74.10	-29	22,842	-0.13%
2021/08/11	73	73.12	44	73.43	71.50	29	23,280	0.12%
2021/08/10	17.2	73.34	8	73.29	72.50	9.2	23,465	0.04%
2021/08/09	18	75.93	24	75.91	75.80	-6	23,677	-0.03%
2021/08/06	18.1	74.26	8	74.40	73.70	10.1	23,956	0.04%
2021/08/05	22	74.35	57.3	74.03	74.20	-35.3	24,359	-0.14%
2021/08/04	33	76.70	29	76.34	76.10	4	24,634	0.02%
2021/08/03	52.2	76.64	52	76.42	76.80	0.2	25,439	0.00%
2021/08/02	8	76.04	7.2	76.54	77.50	0.9	26,084	0.00%
2021/07/30	108.1	76.89	118	76.83	75.80	-9.9	26,449	-0.04%	大買/大賣/
2021/07/29	39	74.17	55	73.57	75.00	-16	27,183	-0.06%
2021/07/28	108.1	72.51	114.5	72.97	72.50	-6.4	27,871	-0.02%	大買/大賣/
2021/07/27	55	73.24	58.1	73.36	72.10	-3.1	28,415	-0.01%
2021/07/26	50	75.35	52.1	75.56	74.70	-2.1	29,154	-0.01%
2021/07/23	41.1	73.73	66.1	73.72	73.80	-25	29,831	-0.08%
2021/07/22	35.3	71.90	68.1	71.53	71.70	-32.8	30,155	-0.11%
2021/07/21	88.2	76.46	164	76.21	73.30	-75.9	30,639	-0.25%	大賣/
2021/07/20	134.4	77.72	47.1	77.78	76.80	87.3	30,768	0.28%	大買/
2021/07/19	102	76.79	134	76.95	79.40	-32	30,883	-0.10%	大買/大賣/
2021/07/16	70	74.18	33	74.31	74.00	37	31,277	0.12%
2021/07/15	100.1	73.42	77.6	73.88	74.80	22.5	31,829	0.07%
2021/07/14	71	72.63	70.2	72.60	72.00	0.8	31,954	0.00%
2021/07/13	79.4	77.38	95.4	76.85	75.60	-16	32,305	-0.05%
2021/07/12	155.2	83.80	232.1	82.38	81.20	-76.9	32,626	-0.24%	大買/大賣/
2021/07/09	102.1	82.63	100.1	83.29	81.10	2	33,246	0.01%	大買/
2021/07/08	166.4	83.87	104.5	84.57	83.60	61.9	34,034	0.18%	大買/大賣/
2021/07/07	143.4	84.61	154.1	84.63	84.00	-10.8	33,763	-0.03%	大買/大賣/
2021/07/06	171.5	88.07	193.5	88.02	87.80	-22	33,327	-0.07%	大買/大賣/
2021/07/05	588.9	90.00	330.1	90.54	85.80	258.8	32,680	0.79%	大買/大賣/鉅額交易
2021/07/02	78	83.32	312.1	85.61	86.60	-234.1	31,335	-0.75%	大賣/鉅額交易
2021/07/01	125	78.98	88.6	78.82	78.80	36.4	30,621	0.12%	大買/
2021/06/30	732.9	84.18	599.8	84.00	79.80	133.1	30,088	0.44%	大買/大賣/鉅額交易
2021/06/29	377.5	79.41	328.2	79.54	80.20	49.3	28,815	0.17%	大買/大賣/
2021/06/28	64.2	71.53	126.2	71.84	74.30	-62	27,622	-0.22%	大賣/
2021/06/25	50.2	69.02	34	68.08	67.60	16.2	26,994	0.06%
2021/06/24	263.4	67.98	238	66.85	66.80	25.4	26,720	0.09%	大買/大賣/
2021/06/23	465.1	68.79	401	66.92	65.60	64.1	26,441	0.24%	大買/大賣/
2021/06/22	77.1	68.01	139.3	67.92	69.50	-62.3	25,722	-0.24%	大賣/
2021/06/21	45.1	64.04	69	64.11	63.20	-24	24,893	-0.10%
2021/06/18	32	64.76	47.1	64.87	64.30	-15.1	24,773	-0.06%
2021/06/17	81.1	65.56	74	66.25	64.70	7.1	24,687	0.03%
2021/06/16	48.1	65.45	48	65.98	64.30	0	24,501	0.00%
2021/06/15	42	64.80	74	64.72	65.80	-32	24,374	-0.13%
2021/06/11	70	64.72	53	64.71	64.10	17	24,239	0.07%
2021/06/09	64.1	63.86	76	64.06	63.60	-11.9	23,966	-0.05%
2021/06/08	32	66.00	30	66.39	65.50	2	23,840	0.01%
2021/06/07	109.3	65.28	74	66.09	65.20	35.3	23,766	0.15%	大買/
2021/06/04	83	67.11	83	67.27	66.30	0	23,647	0.00%
2021/06/03	81.1	66.80	60	67.28	66.70	21.1	23,600	0.09%
2021/06/02	95.8	67.36	140	66.90	67.00	-44.2	23,249	-0.19%	大賣/
2021/06/01	79.2	64.30	70	65.12	65.60	9.2	22,815	0.04%
2021/05/31	421.2	67.14	277	68.17	64.20	144.2	22,585	0.64%	大買/大賣/鉅額交易
2021/05/28	215	63.26	241	63.67	64.40	-26	21,715	-0.12%	大買/大賣/
2021/05/27	38	59.75	59	60.39	58.60	-21	21,116	-0.10%
2021/05/26	153	56.95	158	56.78	57.80	-5	20,697	-0.02%	大買/大賣/
2021/05/25	51	57.16	28	56.46	56.80	23	20,585	0.11%
2021/05/24	79	59.49	98	60.51	58.80	-19	20,330	-0.09%
2021/05/21	71	59.93	102.5	59.14	60.70	-31.5	20,101	-0.16%	大賣/
2021/05/20	311	59.73	336.5	57.54	57.20	-25.5	19,706	-0.13%	大買/大賣/
2021/05/19	345	59.64	275	59.06	61.70	70	19,174	0.37%	大買/大賣/
2021/05/18	181	55.52	191	53.63	56.10	-10	18,723	-0.05%	大買/大賣/
2021/05/17	131	52.05	129	54.45	51.00	2	18,450	0.01%	大買/大賣/
2021/05/14	125	57.69	136.1	58.53	56.60	-11.1	18,170	-0.06%	大買/大賣/
2021/05/13	310	59.78	337.7	60.52	60.20	-27.7	17,761	-0.16%	大買/大賣/
2021/05/12	62	68.41	118	68.67	65.10	-56	17,309	-0.32%	大賣/
2021/05/11	242.6	75.76	150	76.63	72.30	92.6	16,971	0.55%	大買/大賣/
2021/05/10	165	79.28	235.5	79.42	80.20	-70.5	16,146	-0.44%	大買/大賣/
2021/05/07	180	74.25	193.2	73.86	75.80	-13.2	15,440	-0.09%	大買/大賣/
2021/05/06	447.5	77.79	313	78.17	73.90	134.5	14,956	0.90%	大買/大賣/鉅額交易
2021/05/05	133	73.52	159	73.88	74.60	-26	13,962	-0.19%	大買/大賣/
2021/05/04	179	69.02	282	70.12	69.30	-103	13,185	-0.78%	大買/大賣/鉅額交易
2021/05/03	401.6	80.18	282	79.12	72.60	119.6	12,523	0.95%	大買/大賣/鉅額交易
2021/04/29	325	77.53	353.2	77.90	80.50	-28.2	11,674	-0.24%	大買/大賣/
2021/04/28	104.2	70.69	172	71.88	73.20	-67.8	10,831	-0.63%	大買/大賣/
2021/04/27	268	69.60	155	70.41	70.60	113	10,422	1.08%	大買/大賣/鉅額交易
2021/04/26	84	63.52	197	65.43	66.50	-113	9,804	-1.15%	大賣/鉅額交易
2021/04/23	137	58.90	159	60.08	60.50	-22	9,449	-0.23%	大買/大賣/
2021/04/22	507	63.21	583.6	62.97	59.30	-76.6	9,050	-0.85%	大買/大賣/
2021/04/21	283	58.35	214	58.44	58.90	69	8,305	0.83%	大買/大賣/
2021/04/20	196	54.98	175	53.90	56.70	21	7,636	0.27%	大買/大賣/
2021/04/19	293	55.34	246	55.62	55.00	47	7,276	0.65%	大買/大賣/
2021/04/16	191	53.16	220	53.37	53.00	-29	6,608	-0.44%	大買/大賣/
2021/04/15	347.6	49.52	283	51.13	52.00	64.6	5,951	1.09%	大買/大賣/
2021/04/14	122	46.98	67	47.63	48.00	55	5,075	1.08%	大買/
2021/04/13	25	43.99	30	44.79	44.65	-5	4,123	-0.12%
2021/04/12	16	45.02	21	44.63	44.60	-5	4,101	-0.12%
2021/04/09	22	43.61	6	43.51	43.30	16	3,980	0.40%
2021/04/08	21	43.97	42	43.66	44.50	-21	3,910	-0.54%
2021/04/07	18	41.90	12	41.88	42.00	6	3,813	0.16%
2021/04/06	24	41.65	45	41.71	41.95	-21	3,846	-0.55%
2021/04/01	3	39.70	3	40.28	40.45	0	3,714	0.00%
2021/03/31	4	39.40	0	0.00	39.65	4	3,666	0.11%
2021/03/30	5	39.60	0	0.00	39.70	5	3,699	0.14%
2021/03/29	20	39.59	3	39.98	39.35	17	3,761	0.45%
2021/03/26	1	39.30	0	0.00	39.45	1	4,132	0.02%
2021/03/25	17	39.30	6	39.26	39.25	11	4,384	0.25%
2021/03/24	5	38.78	0	0.00	38.80	5	4,457	0.11%
2021/03/23	0	0.00	10	39.05	39.15	-10	4,470	-0.22%
2021/03/22	0	0.00	34	39.40	39.50	-34	4,477	-0.76%
2021/03/19	4	39.15	104	38.99	39.05	-100	4,517	-2.21%	大賣/
2021/03/18	1	39.40	0	0.00	39.35	1	4,556	0.02%
2021/03/17	2.5	39.30	0.1	39.85	39.30	2.5	4,842	0.05%
2021/03/16	23	39.04	20	39.08	38.95	3	5,185	0.06%
2021/03/15	0	0.00	9	40.32	40.80	-9	5,090	-0.18%
2021/03/12	1	39.95	1	40.05	40.00	0	5,093	0.00%
2021/03/11	35.1	40.26	12	40.04	39.95	23.1	5,153	0.45%
2021/03/10	51	40.66	82	40.82	41.15	-31	5,110	-0.61%
2021/03/09	41	39.75	45	40.46	39.40	-4	4,971	-0.08%
2021/03/08	1	38.75	8	39.33	39.20	-7	4,807	-0.15%
2021/03/05	21	39.42	1	38.75	38.85	20	4,875	0.41%
2021/03/04	8	39.96	8	39.76	39.65	0	4,933	0.00%
2021/03/03	39	39.08	17	39.05	39.15	22	4,974	0.44%
2021/03/02	2.1	39.32	32	38.73	38.55	-29.9	5,172	-0.58%
2021/02/26	31	39.62	22	39.31	39.30	9	5,475	0.16%
2021/02/25	0.3	39.70	0	0.00	39.70	0.3	5,626	0.00%
2021/02/24	9	39.85	4	38.80	38.80	5	5,682	0.09%
2021/02/23	3.1	40.10	7	40.04	39.80	-4	5,640	-0.07%
2021/02/22	6	38.86	3	38.83	39.00	3	5,517	0.05%
2021/02/19	5	37.76	0	0.00	37.75	5	5,449	0.09%
2021/02/18	10	37.14	12	37.73	37.85	-2	5,430	-0.04%
2021/02/17	0	39.25	1	36.40	36.40	-1	5,390	-0.02%
2021/02/05	3	35.55	17	35.82	35.70	-14	5,386	-0.26%
2021/02/04	0	0.00	6	35.50	35.50	-6	5,428	-0.11%
2021/02/03	1	34.70	0	0.00	34.55	1	5,463	0.02%
2021/02/02	1	33.85	4	34.80	34.80	-3	5,471	-0.05%
2021/02/01	16	33.33	4	33.55	33.70	12	5,460	0.22%
2021/01/29	69	34.24	69	34.19	34.10	0	5,424	0.00%
2021/01/28	51	34.31	61	34.27	34.50	-10	5,419	-0.18%
2021/01/27	5	34.89	0	0.00	34.75	5	5,411	0.09%
2021/01/26	40	35.21	35	35.44	35.05	5	5,401	0.09%
2021/01/25	21	35.85	17	36.14	35.95	4	5,398	0.07%
2021/01/22	9	34.77	21	34.62	35.45	-12	5,375	-0.22%
2021/01/21	19	34.34	26	34.19	34.25	-7	5,375	-0.13%
2021/01/20	14	34.85	2	34.43	34.10	12	5,396	0.22%
2021/01/19	5	36.30	8	35.93	35.85	-3	5,413	-0.06%
2021/01/18	36	35.48	30	35.65	35.95	6	5,390	0.11%
2021/01/15	24	35.02	14	35.15	35.05	10	5,355	0.19%
2021/01/14	1	35.90	25	35.90	36.10	-24	5,286	-0.45%
2021/01/13	45	36.89	42	36.91	36.65	3	5,201	0.06%
2021/01/12	2	37.65	34	37.14	37.00	-32	5,156	-0.62%
2021/01/11	10	39.35	0	0.00	38.65	10	5,091	0.20%
2021/01/08	7	39.05	23	38.90	38.90	-16	5,080	-0.31%
2021/01/07	15	39.42	18	39.04	39.40	-3	5,063	-0.06%
2021/01/06	40	40.28	2	39.93	39.35	38	5,041	0.75%
2021/01/05	34	40.25	13	40.20	40.70	21	4,969	0.42%
2021/01/04	26	39.47	5	39.38	39.65	21	4,893	0.43%
2020/12/31	5	39.35	6	39.40	39.45	-1	4,881	-0.02%
2020/12/30	50	40.10	41	39.99	39.70	9	4,898	0.18%
2020/12/29	37	39.96	41	39.88	39.80	-4	4,849	-0.08%
2020/12/28	15	39.03	12	39.22	39.00	3	4,740	0.06%
2020/12/25	4	39.15	4	39.10	39.15	0	4,718	0.00%
2020/12/24	15	39.23	0	0.00	38.90	15	4,704	0.32%
2020/12/23	19	39.48	21	39.70	39.70	-2	4,672	-0.04%
2020/12/22	136	41.89	88	42.17	40.30	48	4,695	1.02%	大買/
2020/12/21	68	40.26	49	40.66	40.75	19	4,377	0.43%
2020/12/18	91	39.06	41	38.85	39.10	50	4,170	1.20%
2020/12/17	2	38.00	77	38.01	38.20	-75	4,148	-1.81%
2020/12/16	10	38.10	11	38.43	38.20	-1	4,175	-0.02%
2020/12/15	18	38.26	17	38.38	37.90	1	4,254	0.02%
2020/12/14	13	38.17	4	38.43	38.55	9	4,332	0.21%
2020/12/11	67	40.65	44	40.41	38.70	23	4,395	0.52%
2020/12/10	75	40.09	75	40.10	41.00	0	4,124	0.00%
2020/12/09	3	37.73	4	37.68	37.80	-1	3,814	-0.03%
2020/12/08	5	38.00	3	38.17	38.20	2	4,061	0.05%
2020/12/07	17	39.25	4	39.26	38.55	13	4,055	0.32%
2020/12/04	15	38.78	14	38.56	38.80	1	4,018	0.02%
2020/12/03	0	0.00	1	38.35	37.95	-1	4,028	-0.02%
2020/12/02	7	37.44	1	37.15	37.45	6	4,193	0.14%
2020/12/01	3	37.63	5	37.94	37.60	-2	4,159	-0.05%
2020/11/30	18	39.27	19	38.99	38.85	-1	4,119	-0.02%
2020/11/27	20	38.29	28	38.51	38.70	-8	4,081	-0.20%
2020/11/26	51	38.18	49	38.20	38.45	2	3,993	0.05%
2020/11/25	74	37.31	91	37.60	36.85	-17	3,842	-0.44%
2020/11/24	30	35.42	32	35.02	35.15	-2	3,510	-0.06%
2020/11/23	6	33.63	14	33.59	33.95	-8	3,344	-0.24%
2020/11/20	3	32.93	2	32.88	32.90	1	3,234	0.03%
2020/11/18	3	32.30	3	32.62	32.20	0	3,217	0.00%
2020/11/17	1	32.25	1	32.30	32.05	0	3,231	0.00%
2020/11/16	5	32.32	3	32.20	32.25	2	3,263	0.06%
2020/11/13	2	32.35	1	32.70	32.80	1	3,252	0.03%
2020/11/12	29	32.06	29	32.01	31.95	0	3,257	0.00%
2020/11/11	10	32.65	13	32.61	32.90	-3	3,205	-0.09%
2020/11/09	1	32.10	0	0.00	32.00	1	3,161	0.03%
2020/11/06	1	31.80	0.1	31.70	31.80	0.9	3,190	0.03%
2020/11/05	5	32.10	5	31.80	31.70	0	3,346	0.00%
2020/11/03	6	32.12	0	0.00	31.85	6	3,434	0.17%
2020/11/02	2	31.90	1	31.10	31.85	1	3,425	0.03%
2020/10/30	3	32.25	3	31.83	31.40	0	3,412	0.00%
2020/10/29	1	32.05	1	32.00	32.20	0	3,392	0.00%
2020/10/28	3	32.78	1	32.65	32.65	2	3,371	0.06%
2020/10/27	8	32.55	16	32.23	32.70	-8	3,335	-0.24%
2020/10/23	5	31.25	1	31.45	31.25	4	3,272	0.12%
2020/10/22	1	30.30	0	0.00	30.30	1	3,270	0.03%
2020/10/20	0	0.00	1	31.40	30.80	-1	3,286	-0.03%
2020/10/19	0	0.00	4	31.05	31.35	-4	3,285	-0.12%
2020/10/16	10	31.16	0	0.00	30.90	10	3,292	0.30%
2020/10/15	0	0.00	2	32.60	31.95	-2	3,264	-0.06%
2020/10/14	11	32.98	10	32.71	32.50	1	3,245	0.03%
2020/10/13	0	0.00	1	32.90	32.50	-1	3,236	-0.03%
2020/10/12	13	32.68	19	32.80	32.75	-6	3,232	-0.19%
2020/10/08	18	32.23	18	32.66	32.35	0	3,208	0.00%
2020/10/07	8	32.67	5	32.70	32.60	3	3,196	0.09%
2020/10/06	23	31.91	25	32.23	32.50	-2	3,159	-0.06%
2020/09/29	5	30.35	0	0.00	30.25	5	3,103	0.16%
2020/09/25	6	30.81	0	0.00	30.45	6	3,080	0.19%
2020/09/24	28	31.24	21	31.10	30.65	7	2,972	0.24%
2020/09/23	19	31.91	0	0.00	32.25	19	2,879	0.66%
2020/09/22	19	32.85	39	32.38	32.70	-20	2,823	-0.71%
2020/09/21	19	33.64	5	34.02	33.25	14	2,760	0.51%
2020/09/18	21	34.29	21	34.48	34.35	0	2,708	0.00%
2020/09/17	7	33.33	16	33.90	34.45	-9	2,603	-0.35%
2020/09/16	6	33.40	7	32.81	33.30	-1	2,459	-0.04%
2020/09/15	11	31.64	6	31.56	31.30	5	2,326	0.21%
2020/09/14	22	32.00	45	32.23	31.95	-23	2,295	-1.00%
2020/09/11	148	33.16	141	33.07	32.15	7	2,227	0.31%	大買/大賣/
2020/09/10	24	32.43	6	32.04	32.00	18	1,944	0.93%
2020/09/09	5	31.29	4	31.70	31.95	1	1,909	0.05%
2020/09/08	11	31.70	4	31.48	31.25	7	1,870	0.37%
2020/09/07	23	32.78	20	32.95	32.80	3	1,799	0.17%
2020/09/04	3	30.40	6	30.60	30.80	-3	1,598	-0.19%
2020/09/03	14	30.88	16	30.84	30.70	-2	1,575	-0.13%
2020/09/02	16	30.41	5	30.68	31.00	11	1,534	0.72%
2020/09/01	10	29.79	4	29.60	29.70	6	1,501	0.40%
2020/08/31	4	29.81	4	30.20	29.85	0	1,474	0.00%
2020/08/27	2	29.35	24	29.53	29.05	-22	1,410	-1.56%
2020/08/26	5	29.20	0	0.00	29.05	5	1,347	0.37%
2020/08/25	23	29.10	5	29.70	29.15	18	1,347	1.34%
2020/08/24	15	28.70	1	28.25	28.95	14	1,346	1.04%
2020/08/21	1	28.85	9	28.38	28.90	-8	1,357	-0.59%
2020/08/20	3	27.80	31	27.69	27.40	-28	1,331	-2.10%
2020/08/19	14	29.03	17	29.08	28.75	-3	1,286	-0.23%
2020/08/18	6	29.78	2	29.55	29.15	4	1,266	0.32%
2020/08/14	0	0.00	17	29.73	29.70	-17	1,218	-1.39%
2020/08/13	17	28.75	3	29.15	28.80	14	1,195	1.17%
2020/08/12	3	29.45	0	0.00	29.15	3	1,174	0.26%
2020/08/11	34	29.91	16	29.88	29.80	18	1,135	1.59%
2020/08/10	4	28.10	6	28.68	29.40	-2	981	-0.20%
2020/08/07	0	0.00	2	26.65	26.75	-2	887	-0.23%
2020/08/06	3	26.90	2	26.80	26.45	1	880	0.11%
2020/08/05	0	0.00	1	26.50	26.75	-1	881	-0.11%
2020/08/04	2	26.55	0	0.00	26.50	2	882	0.23%
2020/08/03	2	26.65	0	0.00	26.55	2	882	0.23%
2020/07/29	2	25.40	3	25.98	25.95	-1	899	-0.11%
2020/07/28	2	24.90	0	0.00	24.80	2	888	0.22%
2020/07/27	2	25.50	4	25.75	25.80	-2	882	-0.23%
2020/07/24	17	26.77	14	26.47	26.40	3	875	0.34%
2020/07/22	0	0.00	11	25.60	25.60	-11	833	-1.32%
2020/07/21	0	0.00	12	25.12	25.10	-12	824	-1.46%
2020/07/17	1	25.05	0	0.00	24.90	1	823	0.12%
2020/07/16	0	0.00	1	25.05	24.85	-1	816	-0.12%
2020/07/15	1	24.90	1	25.00	24.50	0	806	0.00%
2020/07/13	0	0.00	9	25.05	25.05	-9	791	-1.14%
2020/07/10	1	25.30	0	0.00	24.95	1	793	0.13%
2020/07/09	0	0.00	10	25.45	25.35	-10	792	-1.26%
2020/07/08	2	25.15	0	0.00	25.15	2	790	0.25%
2020/07/03	0	0.00	3	25.22	25.20	-3	801	-0.37%
2020/06/18	2	25.65	0	0.00	25.50	2	918	0.22%
2020/06/17	10	25.75	0	0.00	25.80	10	948	1.05%
2020/06/16	0	0.00	1	25.55	25.55	-1	960	-0.10%
2020/06/12	0	0.00	1	24.80	25.50	-1	1,093	-0.09%
2020/06/11	6	26.49	2	25.85	25.60	4	1,153	0.35%
2020/06/10	2	26.85	1	26.90	26.80	1	1,157	0.09%
2020/06/08	7	26.64	12	26.75	26.65	-5	1,222	-0.41%
2020/06/05	0	0.00	5	25.81	25.70	-5	1,190	-0.42%
2020/06/04	1	25.50	2	25.90	25.25	-1	1,195	-0.08%
2020/06/01	2	24.65	0	0.00	24.75	2	1,198	0.17%
2020/05/29	4	25.45	0	0.00	24.65	4	1,195	0.33%
2020/05/28	2	25.23	4	25.04	25.30	-2	1,178	-0.17%
2020/05/27	5	24.30	0	0.00	24.35	5	1,163	0.43%
2020/05/22	2	24.08	5	24.05	23.95	-3	1,183	-0.25%
2020/05/18	0	0.00	1	24.20	23.80	-1	1,180	-0.08%
2020/05/15	1	23.60	3	23.80	23.60	-2	1,182	-0.17%
2020/05/14	0	0.00	1	24.10	23.85	-1	1,179	-0.08%
2020/05/13	0	0.00	1	24.60	24.45	-1	1,176	-0.08%
2020/05/12	0	0.00	2	24.45	24.60	-2	1,178	-0.17%
2020/05/11	1	24.80	1	24.95	24.85	0	1,183	0.00%
2020/05/08	2	24.53	0	0.00	24.60	2	1,179	0.17%
2020/05/07	0	0.00	1	24.50	24.65	-1	1,188	-0.08%
2020/05/06	0	0.00	6	24.70	24.25	-6	1,201	-0.50%
2020/05/05	2	24.88	0	0.00	24.95	2	1,184	0.17%
2020/04/30	0	0.00	1	24.35	24.00	-1	1,171	-0.09%
2020/04/29	0	0.00	1	23.35	23.30	-1	1,184	-0.08%
2020/04/28	6	22.65	0	0.00	22.80	6	1,213	0.49%
2020/04/27	8	22.25	0	0.00	22.65	8	1,244	0.64%
2020/04/24	1	22.20	1	22.05	22.00	0	1,238	0.00%
2020/04/23	1	22.45	1	22.65	22.45	0	1,234	0.00%
2020/04/22	1	21.85	0	0.00	22.35	1	1,250	0.08%
2020/04/21	0	0.00	1	22.30	22.40	-1	1,263	-0.08%
2020/04/15	0	24.50	0	0.00	23.20	0	1,395	0.00%
2020/04/14	0	0.00	1	22.50	22.50	-1	1,399	-0.07%
2020/04/13	1	22.15	0	0.00	22.15	1	1,403	0.07%
2020/04/09	1	22.45	1	22.45	22.10	0	1,427	0.00%
2020/04/08	1	21.90	0	0.00	22.30	1	1,448	0.07%
2020/03/31	16	21.48	12	21.40	21.45	4	1,520	0.26%
2020/03/30	6	20.85	12	20.90	21.25	-6	1,518	-0.40%
2020/03/27	1	21.90	1	21.70	20.80	0	1,517	0.00%
2020/03/25	1	21.80	4	21.66	21.75	-3	1,509	-0.20%
2020/03/24	22	20.55	1	20.85	20.90	21	1,496	1.40%
2020/03/23	8	19.46	1	19.60	19.70	7	1,479	0.47%
2020/03/20	0	0.00	2	18.58	18.85	-2	1,484	-0.13%
2020/03/19	12	17.13	1	17.15	17.15	11	1,537	0.72%
2020/03/17	6	20.90	1	21.05	20.90	5	1,456	0.34%
2020/03/16	10	23.50	8	23.70	23.20	2	1,390	0.14%
2020/03/13	21	24.24	16	24.29	24.10	5	1,365	0.37%
2020/03/12	2	27.05	2	26.70	26.70	0	1,304	0.00%
2020/03/11	1	28.40	1	28.10	28.20	0	1,280	0.00%
2020/03/09	3	28.35	2	28.60	28.20	1	1,257	0.08%
2020/03/06	0	0.00	7	29.10	29.05	-7	1,245	-0.56%
2020/03/05	12	29.12	0	0.00	29.15	12	1,245	0.96%
2020/03/04	0	0.00	2	29.10	29.10	-2	1,246	-0.16%
2020/03/02	4	28.79	0	28.90	28.80	4	1,248	0.32%
2020/02/27	1	29.90	0	0.00	29.25	1	1,266	0.08%
2020/02/14	5	29.45	0	0.00	29.50	5	1,245	0.40%
2020/02/13	1	29.20	0	0.00	29.20	1	1,241	0.08%
2020/02/10	0	0.00	2	28.90	28.80	-2	1,235	-0.16%
2020/02/07	3	30.40	0.1	29.80	29.55	2.9	1,225	0.24%
2020/02/06	3	30.53	0	0.00	30.50	3	1,216	0.25%
2020/02/03	4	30.64	1	30.80	31.15	3	1,187	0.25%
2020/01/31	3	31.23	2	30.63	31.70	1	1,161	0.09%
2020/01/30	6	31.16	2	30.65	30.50	4	1,124	0.36%
2020/01/20	5	32.65	0	0.00	32.65	5	1,090	0.46%
2020/01/17	1	32.60	5	32.65	32.65	-4	1,082	-0.37%
2020/01/15	12	32.48	0	0.00	32.40	12	1,060	1.13%
2020/01/13	5	32.45	5	32.18	32.10	0	1,034	0.00%
2020/01/06	0	0.00	5	31.30	31.30	-5	929	-0.54%
2020/01/02	1	31.70	2	32.00	31.70	-1	901	-0.11%
2019/12/31	3.1	31.37	0	0.00	31.50	3.1	875	0.35%
2019/12/30	7	31.74	43	31.95	31.70	-36	849	-4.24%
2019/12/27	0	0.00	1	30.95	30.85	-1	795	-0.13%
2019/12/26	1	30.30	1	30.60	30.30	0	775	0.00%
2019/12/23	14	30.55	2	30.60	30.05	12	751	1.60%
2019/12/20	6	30.80	0	0.00	30.80	6	734	0.82%
2019/12/19	3	31.00	1	31.00	31.00	2	735	0.27%
2019/12/18	0	0.00	1	30.95	31.15	-1	726	-0.14%
2019/12/17	22	30.75	1	30.85	31.05	21	710	2.96%
2019/12/16	4	30.39	2	30.53	30.90	2	674	0.30%
2019/12/13	0	0.00	6	29.65	29.80	-6	614	-0.98%
2019/12/12	2	28.68	1	29.00	28.60	1	563	0.18%
2019/12/09	0	0.00	4	28.20	28.20	-4	565	-0.71%
2019/11/28	5	28.79	9	28.70	28.45	-4	617	-0.65%
2019/11/26	0	0.00	4	28.83	29.00	-4	622	-0.64%
2019/11/13	1	27.60	0	0.00	27.55	1	661	0.15%
2019/11/12	1	28.10	0	0.00	28.10	1	700	0.14%
2019/11/11	1	28.20	0	0.00	28.10	1	725	0.14%
2019/11/07	0	0.00	6	28.60	28.40	-6	739	-0.81%
2019/10/25	4	28.75	0	0.00	28.60	4	833	0.48%
2019/10/23	5	29.04	0	0.00	29.00	5	854	0.59%
2019/10/18	0	0.00	1	29.50	29.50	-1	874	-0.11%
2019/10/17	0	0.00	10	28.50	28.55	-10	875	-1.14%
2019/10/08	10	28.17	0	0.00	28.15	10	970	1.03%
2019/10/04	1	28.50	0	0.00	28.20	1	972	0.10%
2019/10/03	0	0.00	1	28.65	28.60	-1	974	-0.10%
2019/10/01	0	0.00	3	29.18	28.80	-3	984	-0.30%
2019/09/27	3	28.62	0	0.00	28.50	3	980	0.31%
2019/09/24	0	0.00	2	29.08	29.20	-2	971	-0.21%
2019/09/20	0	0.00	14	28.76	28.70	-14	956	-1.46%
2019/09/19	0	0.00	11	28.80	28.80	-11	954	-1.15%
2019/09/17	0	0.00	2	28.75	28.70	-2	947	-0.21%
2019/09/10	3	27.80	0	0.00	27.85	3	960	0.31%
2019/09/09	3	27.78	1	27.85	27.85	2	964	0.21%
2019/09/06	6	28.11	0	0.00	28.15	6	959	0.63%
2019/09/05	8	28.33	0	0.00	28.20	8	952	0.84%
2019/09/03	2	27.55	0	0.00	27.80	2	937	0.21%
2019/09/02	10	27.20	2	27.35	27.50	8	931	0.86%
2019/08/30	1	27.05	0	0.00	27.05	1	931	0.11%
2019/08/28	0	0.00	10	27.04	27.10	-10	944	-1.06%
2019/08/27	1	26.35	0	0.00	26.20	1	939	0.11%
2019/08/23	2	26.55	0	0.00	26.50	2	937	0.21%
2019/08/20	4	26.53	0	0.00	26.75	4	948	0.42%
2019/08/16	1	26.90	1	27.00	27.25	0	927	0.00%
2019/08/15	3	26.55	0	0.00	26.50	3	918	0.33%
2019/08/14	2	28.00	0	0.00	27.90	2	888	0.23%
2019/08/13	2	28.30	0	0.00	28.35	2	890	0.22%
2019/08/12	3	28.77	0	0.00	28.70	3	884	0.34%
2019/08/06	1	28.50	8	28.15	28.55	-7	894	-0.78%
2019/08/05	1	29.40	8	29.41	29.05	-7	898	-0.78%
2019/08/02	2	29.90	2	30.00	29.90	0	892	0.00%
2019/08/01	0.1	30.60	0	0.00	30.60	0.1	887	0.02%
2019/07/30	2	31.08	0	0.00	30.95	2	885	0.23%
2019/07/29	0	0.00	5	31.55	31.50	-5	876	-0.57%
2019/07/25	1	30.90	40	31.00	30.80	-39	851	-4.58%
2019/07/24	0	0.00	10	31.00	30.90	-10	851	-1.17%
2019/07/19	0	0.00	3	31.10	31.15	-3	832	-0.36%
2019/07/18	1	30.70	10	30.74	30.70	-9	807	-1.11%
2019/07/17	0	0.00	2	31.00	31.05	-2	798	-0.25%
2019/07/16	6	30.12	0	0.00	30.45	6	767	0.78%
2019/07/15	1	31.50	0	0.00	31.40	1	750	0.13%
2019/07/09	4	31.69	0	0.00	31.65	4	767	0.52%
2019/07/08	1	31.65	0	0.00	31.70	1	808	0.12%
2019/07/05	11	31.75	0	0.00	31.70	11	819	1.34%
2019/07/04	4	31.50	0	0.00	31.55	4	845	0.47%
2019/07/02	0	0.00	6	31.30	31.35	-6	874	-0.69%
2019/06/28	8	31.13	0	0.00	31.00	8	897	0.89%
2019/06/26	1	30.90	0	0.00	31.00	1	927	0.11%
2019/06/25	1	31.15	0	0.00	31.05	1	935	0.11%
2019/06/24	1	31.15	1	31.40	31.30	0	942	0.00%
2019/06/21	6	31.20	0	0.00	31.20	6	950	0.63%
2019/06/20	5	31.50	4	31.60	31.65	1	955	0.10%
2019/06/19	0	0.00	10	31.55	31.40	-10	974	-1.03%
2019/06/18	8	31.12	0	0.00	31.10	8	1,002	0.80%
2019/06/17	0	0.00	8	31.40	31.40	-8	1,074	-0.74%
2019/06/13	0	0.00	0	31.00	31.00	0	1,146	0.00%
2019/06/12	9	31.38	0	0.00	31.05	9	1,218	0.74%
2019/06/11	3	30.87	0	0.00	30.80	3	1,228	0.24%
2019/06/10	8	31.00	0	0.00	31.00	8	1,229	0.65%
2019/06/06	0	0.00	2	31.48	31.15	-2	1,236	-0.16%
2019/06/05	6	31.52	22	31.42	31.40	-16	1,234	-1.30%
2019/06/03	3	30.85	3	31.15	31.00	0	1,233	0.00%
2019/05/30	13	30.87	0	0.00	30.90	13	1,252	1.04%
2019/05/28	0	0.00	2	31.55	31.90	-2	1,287	-0.16%
2019/05/23	2	30.70	2	30.80	30.85	0	1,339	0.00%
2019/05/21	3	30.95	0	0.00	30.90	3	1,376	0.22%
2019/05/20	0	0.00	2	30.68	30.70	-2	1,438	-0.14%
2019/05/17	0	0.00	1	30.00	29.90	-1	1,428	-0.07%
2019/05/16	1	29.85	2	29.93	29.90	-1	1,444	-0.07%
2019/05/15	2	29.63	0	0.00	29.80	2	1,455	0.14%
2019/05/14	2	28.90	3	29.57	29.75	-1	1,465	-0.07%
2019/05/13	2	29.38	41	29.21	29.25	-39	1,486	-2.62%
2019/05/10	0	0.00	1	30.15	30.05	-1	1,542	-0.06%
2019/05/09	1	30.35	2	30.30	30.25	-1	1,560	-0.06%
2019/05/08	2	30.30	0	0.00	30.30	2	1,576	0.13%
2019/05/03	0	0.00	1	30.95	31.00	-1	1,736	-0.06%
2019/05/02	1	30.85	6	30.98	30.90	-5	1,741	-0.29%
2019/04/30	2	30.38	0	0.00	30.55	2	1,733	0.12%
2019/04/26	1	30.25	0	0.00	30.15	1	1,747	0.06%
2019/04/24	2	30.63	10	30.70	30.60	-8	1,759	-0.45%
2019/04/23	1	30.75	0	0.00	30.75	1	1,763	0.06%
2019/04/22	0	0.00	5	30.97	31.05	-5	1,770	-0.28%
2019/04/18	33	30.40	0	0.00	30.50	33	1,782	1.85%
2019/04/17	8	30.67	0	0.00	30.80	8	1,785	0.45%
2019/04/16	10.2	31.00	0	0.00	30.90	10.2	1,793	0.57%
2019/04/12	2	31.28	0	0.00	30.70	2	1,846	0.11%
2019/04/11	2	31.50	23	31.50	31.50	-21	1,814	-1.16%
2019/04/10	1.2	32.10	0	0.00	31.70	1.2	1,801	0.06%
2019/04/09	1	32.10	0	0.00	32.10	1	1,781	0.06%
2019/04/08	2	32.58	3	32.40	32.30	-1	1,774	-0.06%
2019/03/28	0	33.40	0	0.00	32.95	0	1,894	0.00%
2019/03/27	0	33.05	0	0.00	33.05	0	1,915	0.00%
2019/03/26	0	0.00	8	32.84	32.80	-8	1,991	-0.40%
2019/03/25	2	32.88	0	0.00	32.75	2	2,000	0.10%
2019/03/22	1	33.40	0	0.00	33.35	1	1,991	0.05%
2019/03/21	4	33.65	5	33.71	33.55	-1	1,984	-0.05%
2019/03/20	0.1	33.30	4	33.29	33.25	-3.9	1,958	-0.20%
2019/03/19	0.3	34.00	12	34.12	33.90	-11.7	1,903	-0.62%
2019/03/18	2	34.08	0	0.00	34.10	2	1,888	0.11%
2019/03/15	1	33.75	0	0.00	33.80	1	1,858	0.05%
2019/03/13	0	0.00	1	33.05	32.85	-1	1,819	-0.05%
2019/03/12	0	0.00	1	33.00	32.85	-1	1,832	-0.05%
2019/03/08	1	32.50	4	32.45	32.55	-3	1,901	-0.16%
2019/03/07	5	32.26	0	0.00	32.10	5	1,949	0.26%
2019/03/04	2	32.85	4	32.73	33.00	-2	1,990	-0.10%
2019/02/27	1	32.45	0	0.00	32.40	1	2,056	0.05%
2019/02/26	3	32.75	0	0.00	32.55	3	2,100	0.14%
2019/02/25	1	32.70	23	32.76	32.70	-22	2,095	-1.05%
2019/02/21	3	32.53	3	32.38	32.35	0	2,084	0.00%
2019/02/20	3	32.25	0	0.00	32.35	3	2,091	0.14%
2019/02/19	3	32.35	0	0.00	32.25	3	2,107	0.14%
2019/02/18	1	31.60	0	0.00	31.65	1	2,156	0.05%
2019/02/15	4	31.15	1	31.45	31.10	3	2,327	0.13%
2019/02/14	2	31.45	1	31.45	31.45	1	2,362	0.04%
2019/02/13	7	31.66	0	0.00	31.65	7	2,380	0.29%
2019/02/12	2	31.60	1	31.95	31.75	1	2,403	0.04%
2019/02/11	5	31.76	1	31.95	31.70	4	2,402	0.17%
2019/01/30	2	32.30	3	32.33	32.30	-1	2,353	-0.04%
2019/01/29	2	32.10	0	0.00	32.10	2	2,364	0.08%
2019/01/28	0	0.00	8	32.09	32.10	-8	2,396	-0.33%
2019/01/25	11	31.75	0	0.00	31.60	11	2,453	0.45%
2019/01/24	4	31.74	24	32.10	31.75	-20	2,469	-0.81%
2019/01/22	0	0.00	4	30.60	30.45	-4	2,456	-0.16%
2019/01/21	5	30.26	0	0.00	30.35	5	2,512	0.20%
2019/01/16	1	30.45	0	0.00	30.45	1	2,711	0.04%
2019/01/14	6	30.77	0	0.00	30.65	6	2,778	0.22%
2019/01/11	4	31.10	0	0.00	31.15	4	2,835	0.14%
2019/01/10	2	31.25	0	0.00	31.30	2	2,894	0.07%
2019/01/08	2	31.28	16	31.54	31.65	-14	2,978	-0.47%
2019/01/07	2	31.18	1	31.35	31.15	1	3,001	0.03%
2019/01/04	0	0.00	1	30.10	30.10	-1	3,074	-0.03%
2019/01/02	3	31.15	0	0.00	31.10	3	3,279	0.09%
2018/12/28	1	31.25	0	0.00	31.10	1	3,350	0.03%
2018/12/26	0	0.00	7	31.18	31.00	-7	3,621	-0.19%
2018/12/25	2	31.20	0	0.00	31.20	2	3,912	0.05%
2018/12/24	6	31.73	0	0.00	31.70	6	4,019	0.15%
2018/12/22	4	31.89	11	32.31	32.00	-7	4,175	-0.17%
2018/12/21	5	30.60	0	0.00	30.55	5	4,397	0.11%
2018/12/20	1	30.45	2	30.63	30.20	-1	4,750	-0.02%
2018/12/19	9	30.27	5	30.15	30.40	4	5,218	0.08%
2018/12/18	8	31.33	1	31.20	31.20	7	5,994	0.12%
2018/12/17	5	31.48	1	31.65	31.55	4	6,366	0.06%
2018/12/14	1	31.70	2	31.80	31.45	-1	6,551	-0.02%
2018/12/12	10	31.69	4	31.60	31.60	6	6,823	0.09%
2018/12/07	1	31.85	0	0.00	31.85	1	7,157	0.01%
2018/12/06	3	32.05	10	32.30	31.80	-7	7,305	-0.10%
2018/12/05	2	32.65	0	0.00	32.55	2	7,288	0.03%
2018/12/03	3	33.08	2	32.95	33.35	1	7,334	0.01%
2018/11/30	4	31.65	10	32.16	32.55	-6	7,303	-0.08%
2018/11/29	1	32.50	1	32.55	32.00	0	7,271	0.00%
2018/11/28	1	32.20	0	0.00	32.15	1	7,251	0.01%
2018/11/26	6	31.59	1	32.50	32.60	5	7,229	0.07%
2018/11/23	3	32.42	0	0.00	32.30	3	7,153	0.04%
2018/11/21	2	33.55	0	0.00	33.55	2	7,106	0.03%
2018/11/19	0	0.00	1	34.30	34.05	-1	7,142	-0.01%
2018/11/15	6	34.66	11	34.20	35.00	-5	7,199	-0.07%
2018/11/14	53	34.54	13	34.66	34.70	40	7,090	0.56%
2018/11/13	4	31.74	2	32.10	32.50	2	6,940	0.03%
2018/11/12	3	32.35	2	32.23	32.15	1	6,896	0.01%
2018/11/09	14	32.87	3	33.13	32.85	11	6,888	0.16%
2018/11/08	2	33.95	2	33.70	33.70	0	6,882	0.00%
2018/11/07	4	33.50	0	0.00	33.60	4	6,873	0.06%
2018/11/06	0	0.00	3	34.00	33.20	-3	6,893	-0.04%
2018/11/05	8	33.67	4	33.70	33.50	4	6,873	0.06%
2018/11/01	3	33.50	2	33.20	33.20	1	6,788	0.01%
2018/10/31	20	33.07	3	33.10	33.10	17	6,772	0.25%
2018/10/30	1	32.50	0	0.00	32.95	1	6,745	0.01%
2018/10/26	2	32.18	3	31.60	31.20	-1	6,671	-0.01%
2018/10/25	1	32.10	0	0.00	32.00	1	6,643	0.02%
2018/10/24	2	34.10	5	33.85	33.90	-3	6,592	-0.05%
2018/10/19	3	35.25	2	35.50	35.35	1	6,575	0.02%
2018/10/18	2	35.90	1	36.15	36.10	1	6,551	0.02%
2018/10/16	0	0.00	1	36.20	36.20	-1	6,460	-0.02%
2018/10/15	1	37.20	0	0.00	37.45	1	6,432	0.02%
2018/10/12	4	37.08	1	36.95	37.20	3	6,407	0.05%
2018/10/11	2	36.35	1	35.25	35.45	1	6,363	0.02%
2018/10/09	6	39.77	0	0.00	39.15	6	6,285	0.10%
2018/10/08	26	39.84	5	39.98	39.70	21	6,244	0.34%
2018/10/05	5	40.53	2	38.90	39.90	3	6,184	0.05%
2018/10/04	7	40.86	6	41.62	41.50	1	6,058	0.02%
2018/10/03	15	42.85	10	42.95	40.80	5	5,932	0.08%
2018/10/02	5	43.99	63	43.90	43.70	-58	5,675	-1.02%
2018/10/01	18	44.42	13	44.46	44.85	5	5,602	0.09%
2018/09/28	39	45.96	98	46.15	45.10	-59	5,451	-1.08%
2018/09/27	88	46.79	32	46.69	46.60	56	5,147	1.09%
2018/09/26	38	46.21	50	46.61	46.90	-12	4,805	-0.25%
2018/09/25	130	45.38	143	46.16	46.40	-13	4,335	-0.30%	大買/大賣/
2018/09/21	55	41.99	21	41.75	42.30	34	3,498	0.97%
2018/09/19	5	39.28	18	39.06	38.65	-13	2,957	-0.44%
2018/09/18	6	38.38	2	38.60	38.50	4	2,880	0.14%
2018/09/17	12	38.61	19	37.44	38.00	-7	2,791	-0.25%
2018/09/14	5	36.00	3	36.10	36.40	2	2,698	0.07%
2018/09/13	3	36.73	31	36.90	36.75	-28	2,680	-1.04%
2018/09/12	32	36.22	12	35.74	36.10	20	2,597	0.77%
2018/09/11	1	33.75	0	0.00	34.00	1	2,540	0.04%
2018/09/10	11	34.05	0	0.00	33.95	11	2,706	0.41%
2018/09/07	4	35.15	6	35.53	34.85	-2	2,729	-0.07%
2018/09/06	20	35.00	0	0.00	34.70	20	2,879	0.69%
2018/09/05	0	0.00	1	34.80	35.20	-1	3,147	-0.03%
2018/08/31	0	0.00	4	35.73	35.70	-4	3,245	-0.12%
2018/08/28	0	0.00	1	35.95	35.80	-1	3,362	-0.03%
2018/08/24	2	36.30	0	0.00	36.15	2	3,567	0.06%
2018/08/23	10	37.40	11	36.41	37.40	-1	3,634	-0.03%
2018/08/22	0	0.00	2	34.35	34.30	-2	3,572	-0.06%
2018/08/20	4	34.94	7	34.78	33.90	-3	3,643	-0.08%
2018/08/16	1	35.10	0	0.00	35.20	1	3,678	0.03%
2018/08/15	2	36.00	0	0.00	35.85	2	3,712	0.05%
2018/08/14	0	0.00	4	36.89	36.95	-4	3,765	-0.11%
2018/08/13	0	0.00	47	37.28	36.75	-47	3,833	-1.23%
2018/08/02	1	37.80	0	0.00	37.55	1	4,536	0.02%
2018/07/25	1	37.00	0	0.00	36.85	1	5,771	0.02%
2018/07/24	1	35.55	0	0.00	35.70	1	6,003	0.02%
2018/07/20	1	35.80	0	0.00	35.05	1	6,820	0.01%
2018/07/19	0	0.00	1	36.10	36.05	-1	7,048	-0.01%
2018/07/17	2	39.25	0	0.00	39.10	2	8,181	0.02%
2018/07/11	0	0.00	1	38.95	38.65	-1	9,318	-0.01%
2018/07/10	1	38.50	0	0.00	38.50	1	9,545	0.01%
2018/07/06	0	0.00	20	37.60	38.85	-20	10,006	-0.20%
2018/07/05	1	37.80	0	0.00	37.65	1	10,533	0.01%
2018/06/29	1	38.90	0	0.00	38.90	1	12,681	0.01%
2018/06/27	1	38.95	0	0.00	38.45	1	14,509	0.01%
2018/06/26	0	0.00	1	38.10	37.90	-1	14,969	-0.01%
2018/06/25	1	39.00	0	0.00	38.60	1	14,985	0.01%
2018/06/22	0	0.00	3	40.40	40.35	-3	14,959	-0.02%
2018/06/20	2	41.15	1	41.05	41.05	1	14,944	0.01%
2018/06/19	12	43.23	14	42.45	41.90	-2	14,860	-0.01%
2018/06/15	4	41.74	1	41.70	41.35	3	14,688	0.02%
2018/06/14	35	43.80	36	42.59	41.80	-1	14,634	-0.01%
2018/06/13	11	42.49	19	42.79	43.00	-8	14,427	-0.06%
2018/06/08	1	40.70	0	0.00	40.60	1	14,092	0.01%
2018/06/07	1	41.65	2	42.05	41.40	-1	14,066	-0.01%
2018/06/06	4	41.78	10	41.93	41.70	-6	14,083	-0.04%
2018/06/05	0	0.00	2	41.83	41.50	-2	14,052	-0.01%
2018/06/04	14	42.04	9	42.12	41.65	5	13,996	0.04%
2018/06/01	2	41.50	4	41.35	41.45	-2	13,910	-0.01%
2018/05/31	14	40.34	2	40.63	40.00	12	13,811	0.09%
2018/05/30	30	40.90	3	40.85	40.80	27	13,763	0.20%
2018/05/29	8	41.67	0	0.00	41.80	8	13,790	0.06%
2018/05/28	3	41.13	0	0.00	41.50	3	13,860	0.02%
2018/05/25	1	41.30	0	0.00	41.30	1	13,857	0.01%
2018/05/21	3	42.60	6	42.48	42.35	-3	13,977	-0.02%
2018/05/17	1	41.05	0	0.00	41.00	1	13,925	0.01%
2018/05/16	0	0.00	12	41.73	41.55	-12	13,931	-0.09%
2018/05/15	21	42.23	2	42.68	41.90	19	14,067	0.14%
2018/05/14	1	39.60	6	38.92	39.85	-5	13,964	-0.04%
2018/05/11	5	40.04	5	40.15	39.20	0	14,013	0.00%
2018/05/10	1	39.30	40	39.15	39.05	-39	14,003	-0.28%
2018/05/09	55	40.99	61	39.81	40.50	-6	13,898	-0.04%
2018/05/08	1	39.65	11	39.50	39.35	-10	13,790	-0.07%
2018/05/07	0	0.00	3	39.40	39.50	-3	13,729	-0.02%
2018/05/04	8	39.78	13	39.38	39.50	-5	13,639	-0.04%
2018/05/03	118	38.22	116	38.56	38.85	2	13,515	0.01%	大買/大賣/
2018/05/02	56	40.74	26	41.96	40.35	30	13,210	0.23%
2018/04/30	15	45.01	29	45.37	44.80	-14	12,872	-0.11%
2018/04/27	22	43.33	24	42.66	43.95	-2	12,666	-0.02%
2018/04/26	92	45.16	20	43.94	42.60	72	12,442	0.58%
2018/04/25	17	47.53	68	47.83	47.30	-51	11,987	-0.43%
2018/04/24	41	50.01	33	49.71	48.55	8	11,725	0.07%
2018/04/23	53	46.76	16	47.28	50.00	37	10,956	0.34%
2018/04/20	70	46.78	62	46.72	45.75	8	10,518	0.08%
2018/04/19	13	46.15	21	46.15	45.75	-8	10,238	-0.08%
2018/04/18	29	45.58	4	45.53	45.05	25	9,880	0.25%
2018/04/17	11	45.06	10	45.12	44.20	1	9,674	0.01%
2018/04/16	5	43.35	10	42.94	43.30	-5	9,341	-0.05%
2018/04/13	9	43.45	7	43.34	42.70	2	9,143	0.02%
2018/04/12	4	45.16	6	45.23	45.00	-2	8,970	-0.02%
2018/04/11	21	45.36	20	45.06	45.75	1	8,742	0.01%
2018/04/10	20	45.48	16	44.78	45.80	4	8,194	0.05%
2018/04/09	25	42.86	21	42.78	44.30	4	7,423	0.05%
2018/04/03	17	40.01	18	39.90	40.30	-1	7,016	-0.01%
2018/04/02	84	40.19	110	40.20	39.00	-26	6,619	-0.39%	大賣/
2018/03/31	247	39.20	216	39.03	39.70	31	6,123	0.51%	大買/大賣/
2018/03/30	49	36.24	19	35.88	37.00	30	5,122	0.59%
2018/03/29	32	32.18	36	32.88	33.65	-4	4,311	-0.09%
2018/03/28	3	31.25	0	0.00	31.35	3	3,816	0.08%
2018/03/27	0	0.00	2	30.50	30.70	-2	3,733	-0.05%
2018/03/26	6	29.65	0	0.00	29.80	6	3,683	0.16%
2018/03/23	3	29.38	0	0.00	29.30	3	3,660	0.08%
2018/03/22	0	0.00	1	30.40	30.15	-1	3,617	-0.03%
2018/03/21	0	29.90	0	0.00	30.00	0	3,598	0.00%
2018/03/13	0	29.70	0	0.00	29.70	0	3,580	0.00%
2018/03/08	0	0.00	3	30.02	30.00	-3	3,559	-0.08%
2018/03/06	1	30.55	0	0.00	30.10	1	3,560	0.03%
2018/03/01	2	31.85	2	32.05	31.70	0	3,528	0.00%
2018/02/26	1	31.60	1	31.90	31.65	0	3,387	0.00%
2018/02/23	4	31.59	16	31.64	31.45	-12	3,335	-0.36%
2018/02/22	0	0.00	4	30.56	30.65	-4	3,147	-0.13%
2018/02/21	1	30.70	10	30.50	30.60	-9	3,131	-0.29%
2018/02/09	1	29.80	1	29.80	29.80	0	3,090	0.00%
2018/02/08	10	29.95	0	0.00	29.90	10	3,086	0.32%
2018/02/07	15	30.76	12	31.03	30.40	3	3,048	0.10%
2018/02/06	2	30.30	2	30.25	29.65	0	2,875	0.00%
2018/02/05	11	30.00	26	30.10	30.85	-15	2,706	-0.55%
2018/02/02	1	30.75	3	30.75	30.75	-2	2,687	-0.07%
2018/02/01	9	30.34	2	30.35	30.45	7	2,709	0.26%
2018/01/31	8	30.91	13	29.76	31.00	-5	2,708	-0.18%
2018/01/30	0	0.00	1	29.70	29.60	-1	2,567	-0.04%
2018/01/29	7	30.49	2	30.60	30.40	5	2,545	0.20%
2018/01/26	0	0.00	16	30.38	30.40	-16	2,522	-0.63%
2018/01/25	1	30.30	0	0.00	29.90	1	2,572	0.04%
2018/01/24	1	29.85	0	0.00	29.65	1	2,502	0.04%
2018/01/23	0	0.00	2	29.75	29.75	-2	2,470	-0.08%
2018/01/22	0	0.00	8	29.60	29.55	-8	2,418	-0.33%
2018/01/16	0	0.00	3	28.28	28.50	-3	2,388	-0.13%
2018/01/15	5	28.40	0	0.00	28.40	5	2,398	0.21%
2018/01/10	1	28.95	0	0.00	28.90	1	2,392	0.04%
2018/01/09	1	29.20	0	0.00	29.35	1	2,372	0.04%
2018/01/05	1	28.95	6	29.05	29.05	-5	2,311	-0.22%
2018/01/04	1	28.80	0	0.00	28.70	1	2,287	0.04%
2018/01/02	0	0.00	1	28.45	28.70	-1	2,234	-0.04%