新光鋼 (2031)-安泰券商分點個股進出

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
61.3
漲跌
▲0.4
漲幅
+0.66%
成交量
2,441張
產業
上市鋼鐵類股
553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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	61.10	1	61.80	61.30	0	3,039	0.00%
2024/05/16	2	61.00	0	0.00	60.90	2	3,074	0.07%
2024/05/15	1	62.10	1	61.70	61.40	0	3,093	0.00%
2024/05/14	2	60.85	0	0.00	61.00	2	3,111	0.06%
2024/05/13	1	60.90	0	0.00	60.90	1	3,126	0.03%
2024/05/02	0	0.00	8	61.08	61.00	-8	3,052	-0.26%
2024/04/30	0	0.00	1	59.90	58.80	-1	3,021	-0.03%
2024/04/29	7	59.26	0	0.00	59.20	7	2,985	0.23%
2024/04/26	10	57.30	0	0.00	57.50	10	2,963	0.34%
2024/04/25	4	57.98	1	57.60	57.10	3	2,960	0.10%
2024/04/24	3	58.60	0	0.00	58.70	3	2,940	0.10%
2024/04/19	1	59.10	1	61.30	59.50	0	2,969	0.00%
2024/04/17	0	0.00	1	59.20	59.20	-1	2,937	-0.03%
2024/04/16	6	58.88	1	59.00	58.40	5	2,947	0.17%
2024/04/15	1	60.90	0	0.00	60.00	1	2,937	0.03%
2024/04/12	4	60.23	0	0.00	60.10	4	2,946	0.14%
2024/04/09	0	0.00	1	64.70	64.40	-1	2,904	-0.03%
2024/04/08	0	0.00	1	63.20	61.80	-1	2,827	-0.04%
2024/04/03	1	62.10	2	64.00	61.60	-1	2,821	-0.04%
2024/03/28	2	62.40	0	0.00	62.10	2	3,061	0.07%
2024/03/25	5	63.20	5	63.00	63.00	0	3,412	0.00%
2024/03/21	0	0.00	3	64.43	63.10	-3	4,125	-0.07%
2024/03/20	4	62.43	0	0.00	61.90	4	4,344	0.09%
2024/03/18	0	0.00	7	64.20	63.00	-7	4,223	-0.17%
2024/03/13	2	60.65	0	0.00	60.10	2	4,100	0.05%
2024/03/12	1	60.80	0	0.00	61.00	1	4,081	0.02%
2024/03/08	1	61.30	0	0.00	61.20	1	4,041	0.02%
2024/03/07	5	64.24	0	0.00	64.50	5	4,007	0.12%
2024/03/06	1	65.30	0	0.00	65.40	1	3,983	0.03%
2024/03/01	1	66.00	0	0.00	66.80	1	3,824	0.03%
2024/02/23	0	0.00	1	62.50	62.80	-1	3,454	-0.03%
2024/02/22	1	60.50	0	0.00	60.50	1	3,367	0.03%
2024/02/21	1	59.10	0	0.00	59.30	1	3,339	0.03%
2024/02/19	1	61.00	3	61.80	61.80	-2	3,280	-0.06%
2024/02/16	0	0.00	15	60.00	59.80	-15	3,237	-0.46%
2024/02/15	0	0.00	1	58.70	58.60	-1	3,198	-0.03%
2024/02/05	1	57.50	1	57.60	57.50	0	3,175	0.00%
2024/02/02	0	0.00	2	56.95	56.70	-2	3,154	-0.06%
2024/01/31	0	0.00	1	56.30	55.80	-1	3,152	-0.03%
2024/01/30	1	55.60	0	0.00	56.00	1	3,143	0.03%
2024/01/29	0	0.00	1	56.30	56.30	-1	3,128	-0.03%
2024/01/26	1	55.80	0	0.00	55.50	1	3,114	0.03%
2024/01/18	0	0.00	1	53.00	53.40	-1	3,046	-0.03%
2024/01/12	0	0.00	1	54.70	54.70	-1	2,989	-0.03%
2024/01/11	1	54.20	0	0.00	54.50	1	2,987	0.03%
2024/01/08	1	57.20	0	0.00	56.60	1	2,987	0.03%
2024/01/05	0	0.00	1	57.70	57.50	-1	2,971	-0.03%
2024/01/02	0	0.00	1	57.70	57.30	-1	2,907	-0.03%
2023/12/29	1	58.00	1	57.60	57.70	0	2,891	0.00%
2023/12/28	1	58.10	0	0.00	58.20	1	2,881	0.03%
2023/12/25	1	60.80	0	0.00	60.50	1	2,710	0.04%
2023/12/22	0	0.00	0	61.20	60.60	0	2,552	0.00%
2023/12/21	2	60.60	5	61.48	61.70	-3	2,485	-0.12%
2023/12/20	1	60.10	0	59.20	60.10	1	2,332	0.04%
2023/12/19	2	58.05	4	59.38	60.10	-2	2,165	-0.09%
2023/12/18	2	57.50	3	57.47	58.00	-1	1,870	-0.05%
2023/12/15	1	56.40	26	55.60	56.40	-25	1,433	-1.74%
2023/12/13	0	0.00	2	51.60	51.40	-2	1,188	-0.17%
2023/12/12	1	51.50	0	0.00	51.30	1	1,207	0.08%
2023/12/08	1	51.80	0	0.00	51.00	1	1,210	0.08%
2023/12/07	0	0.00	1	52.00	51.70	-1	1,191	-0.08%
2023/12/05	0	0.00	1	51.70	51.50	-1	1,153	-0.09%
2023/12/04	0	0.00	1	51.80	51.80	-1	1,156	-0.09%
2023/11/29	1	49.45	2	49.65	49.85	-1	1,133	-0.09%
2023/11/22	1	49.45	1	49.25	49.10	0	1,126	0.00%
2023/11/21	2	48.88	1	49.05	49.35	1	1,117	0.09%
2023/11/16	0	0.00	1.1	48.63	48.30	-1.1	1,119	-0.10%
2023/11/15	1	47.65	0	0.00	47.90	1	1,111	0.09%
2023/11/14	2	46.50	0	0.00	46.55	2	1,107	0.18%
2023/11/09	1	47.70	1	47.70	47.95	0	1,162	0.00%
2023/10/31	1	46.60	0	0.00	46.60	1	1,481	0.07%
2023/10/25	1	46.80	1	46.95	47.00	0	1,776	0.00%
2023/10/19	0	0.00	2	48.50	47.30	-2	1,868	-0.11%
2023/10/16	1	47.60	1.1	47.64	47.90	-0.1	1,879	-0.01%
2023/10/13	0.1	47.46	0	0.00	47.40	0.1	1,890	0.01%
2023/10/11	2	47.30	1	46.75	46.10	1	1,913	0.05%
2023/10/06	1	46.80	0	0.00	46.80	1	1,912	0.05%
2023/10/05	0.1	46.10	0	0.00	45.95	0.1	1,916	0.01%
2023/09/21	1	49.30	0	0.00	49.20	1	2,008	0.05%
2023/09/18	0	0.00	2	49.85	49.95	-2	2,002	-0.10%
2023/09/07	0	0.00	1	48.00	47.85	-1	2,138	-0.05%
2023/09/06	5	49.24	4	49.51	49.35	1	2,150	0.05%
2023/09/05	3	49.17	2	49.30	49.00	1	2,181	0.05%
2023/09/04	1	49.35	3	48.95	49.35	-2	2,181	-0.09%
2023/09/01	0	0.00	2	47.55	47.45	-2	2,174	-0.09%
2023/08/30	1	46.25	0	0.00	46.25	1	2,213	0.05%
2023/08/29	0	0.00	1	45.95	46.15	-1	2,258	-0.04%
2023/08/22	2	45.40	0	0.00	45.30	2	2,338	0.09%
2023/08/21	2	46.40	0	0.00	46.15	2	2,365	0.08%
2023/08/18	2	46.98	1	46.85	46.80	1	2,396	0.04%
2023/08/17	2	47.05	2	47.38	47.00	0	2,523	0.00%
2023/08/15	3	48.72	3	49.00	48.70	0	2,802	0.00%
2023/08/14	1	48.30	1	48.55	47.85	0	2,807	0.00%
2023/08/10	3	50.80	3	50.87	50.60	0	2,767	0.00%
2023/08/08	1	52.00	1	52.70	51.90	0	2,717	0.00%
2023/08/07	4	51.08	7	51.30	51.80	-3	2,700	-0.11%
2023/08/04	6	52.43	6	52.32	52.00	0	2,689	0.00%
2023/08/02	5	50.56	7	51.09	50.60	-2	2,621	-0.08%
2023/08/01	0	0.00	9	49.37	50.00	-9	2,511	-0.36%
2023/07/31	0	0.00	1	48.60	48.65	-1	2,473	-0.04%
2023/07/28	0	0.00	1	47.85	47.85	-1	2,428	-0.04%
2023/07/27	2	47.60	2	47.45	47.40	0	2,412	0.00%
2023/07/26	0	0.00	2	46.60	46.80	-2	2,434	-0.08%
2023/07/25	1	46.40	1	46.05	46.00	0	2,462	0.00%
2023/07/21	1	45.40	1	45.90	45.75	0	2,584	0.00%
2023/07/20	3	45.95	4	45.73	45.95	-1	2,801	-0.04%
2023/07/19	3	44.72	4	44.88	44.65	-1	3,110	-0.03%
2023/07/17	1	44.80	0	0.00	44.85	1	3,713	0.03%
2023/07/14	0	0.00	1	43.55	43.10	-1	3,698	-0.03%
2023/07/13	2	42.85	0	0.00	42.75	2	3,727	0.05%
2023/07/11	1	43.30	0	0.00	43.25	1	3,773	0.03%
2023/07/10	5	44.05	0	0.00	43.70	5	3,759	0.13%
2023/07/07	1	44.25	0	0.00	43.95	1	3,764	0.03%
2023/07/05	2	46.82	1	46.85	46.50	1	3,749	0.03%
2023/06/30	1	46.40	0	0.00	46.30	1	3,769	0.03%
2023/06/29	0	0.00	2	47.13	46.60	-2	3,772	-0.05%
2023/06/28	0	0.00	4	46.40	46.20	-4	3,778	-0.11%
2023/06/27	1	46.30	0	0.00	46.30	1	3,799	0.03%
2023/06/26	4	46.46	0	0.00	46.55	4	3,809	0.10%
2023/06/21	3	46.85	0	0.00	47.15	3	3,824	0.08%
2023/06/20	0	0.00	3	47.58	47.30	-3	3,886	-0.08%
2023/06/16	1	47.30	1	47.35	47.55	0	3,975	0.00%
2023/06/15	1	46.65	0	0.00	47.10	1	3,978	0.03%
2023/06/13	6	46.52	1	47.25	46.70	5	4,041	0.12%
2023/06/12	14	47.26	10	47.89	47.70	4	4,001	0.10%
2023/06/09	4	47.86	0	0.00	48.20	4	4,013	0.10%
2023/06/08	0	0.00	3	49.22	48.80	-3	3,977	-0.08%
2023/05/31	1	48.30	1	48.30	47.90	0	3,891	0.00%
2023/05/30	4	47.94	0	0.00	47.60	4	3,932	0.10%
2023/05/29	1	48.80	1	48.80	48.80	0	3,909	0.00%
2023/05/25	2	49.90	2	49.78	50.10	0	3,906	0.00%
2023/05/24	1	49.70	2	49.38	49.70	-1	3,873	-0.03%
2023/05/23	4	49.36	4	49.03	49.50	0	3,834	0.00%
2023/05/22	1	48.20	0	0.00	47.20	1	3,703	0.03%
2023/05/19	0	0.00	14	49.68	49.75	-14	3,560	-0.39%
2023/05/17	0	0.00	2	46.15	46.10	-2	3,375	-0.06%
2023/05/15	1	44.60	0	0.00	44.90	1	3,405	0.03%
2023/05/12	2	45.95	0	0.00	45.10	2	3,431	0.06%
2023/05/11	2	45.95	0	0.00	45.90	2	3,428	0.06%
2023/05/10	0	0.00	1	46.95	47.05	-1	3,417	-0.03%
2023/05/09	2	44.93	0	0.00	44.75	2	3,377	0.06%
2023/05/08	1	46.45	0	46.95	46.40	1	3,357	0.03%
2023/05/05	1	47.05	0	0.00	47.05	1	3,362	0.03%
2023/05/03	10	47.00	0	0.00	47.20	10	3,391	0.29%
2023/05/02	1	47.55	5	47.50	47.45	-4	3,457	-0.12%
2023/04/27	4	49.64	4	48.88	49.65	0	3,416	0.00%
2023/04/26	6	47.96	3	48.10	47.95	3	3,343	0.09%
2023/04/25	6	49.36	6	49.54	48.20	0	3,305	0.00%
2023/04/24	1	52.00	3	50.63	49.80	-2	3,135	-0.06%
2023/04/21	19	52.45	40	52.78	53.60	-21	2,823	-0.74%
2023/04/20	9	49.62	6	48.97	48.80	3	2,378	0.13%
2023/04/19	1	46.70	1	47.20	46.35	0	2,220	0.00%
2023/04/18	2	47.38	2	47.28	47.20	0	2,214	0.00%
2023/04/17	2	46.78	4	46.61	47.00	-2	2,185	-0.09%
2023/04/14	2	44.75	0	0.00	44.70	2	2,142	0.09%
2023/04/11	2	45.13	0	0.00	44.95	2	2,188	0.09%
2023/03/30	0	0.00	1.1	47.13	47.50	-1.1	2,418	-0.05%
2023/03/29	0	0.00	1	47.70	47.65	-1	2,498	-0.04%
2023/03/27	2	47.63	3	48.05	47.50	-1	2,528	-0.04%
2023/03/24	1	48.00	2	47.88	48.00	-1	2,580	-0.04%
2023/03/23	2	48.00	22	48.09	48.00	-20	2,648	-0.76%
2023/03/22	1	47.70	22	47.52	47.70	-21	2,646	-0.79%
2023/03/21	2	47.50	25	47.26	47.50	-23	2,725	-0.84%
2023/03/20	2	46.00	2	45.93	46.00	0	2,664	0.00%
2023/03/17	2	45.85	13	45.62	45.70	-11	2,651	-0.41%
2023/03/16	2	43.83	2	43.75	43.60	0	2,569	0.00%
2023/03/15	1	45.05	0	0.00	44.75	1	2,572	0.04%
2023/03/14	1	45.70	2.2	45.87	45.70	-1.2	2,564	-0.05%
2023/03/13	0	0.00	1	45.55	45.50	-1	2,555	-0.04%
2023/03/10	1	44.95	0	0.00	45.15	1	2,546	0.04%
2023/03/07	1	45.75	1	45.75	45.75	0	2,547	0.00%
2023/03/06	1	45.40	4	45.84	45.75	-3	2,544	-0.12%
2023/03/03	1	45.10	1	45.20	45.15	0	2,549	0.00%
2023/03/02	3	44.92	7	44.91	45.25	-4	2,549	-0.16%
2023/03/01	6	43.34	1	43.30	43.30	5	2,504	0.20%
2023/02/24	2	44.43	1	44.75	44.70	1	2,470	0.04%
2023/02/22	4	44.26	1	44.40	44.25	3	2,466	0.12%
2023/02/21	1	45.45	1	45.55	45.45	0	2,456	0.00%
2023/02/20	11	45.05	2	45.50	45.55	9	2,505	0.36%
2023/02/17	0	0.00	1	44.95	45.15	-1	2,609	-0.04%
2023/02/14	2.2	45.15	3	45.08	45.15	-0.8	2,627	-0.03%
2023/02/13	2	44.33	0	0.00	44.55	2	2,638	0.08%
2023/02/10	2	45.18	1	45.85	45.00	1	2,609	0.04%
2023/02/09	11	45.91	1	46.80	45.90	10	2,581	0.39%
2023/02/08	3.1	46.82	2	47.20	46.75	1.1	2,559	0.04%
2023/02/01	3	47.42	3	48.23	47.90	0	2,475	0.00%
2023/01/31	4	48.29	6	48.14	48.40	-2	2,415	-0.08%
2023/01/30	3	46.52	14	46.50	46.60	-11	2,314	-0.48%
2023/01/17	2	45.30	2	45.10	45.30	0	2,270	0.00%
2023/01/16	2	44.70	0	0.00	44.15	2	2,237	0.09%
2023/01/13	2	44.85	1	45.00	44.70	1	2,224	0.04%
2023/01/12	4	44.74	5	44.81	44.85	-1	2,243	-0.04%
2023/01/11	2	44.40	2	43.80	43.80	0	2,195	0.00%
2023/01/09	1	43.65	1	43.80	43.80	0	2,168	0.00%
2023/01/04	0	0.00	2	43.40	43.50	-2	2,150	-0.09%
2022/12/30	3	42.80	1	42.80	42.90	2	2,126	0.09%
2022/12/29	1	42.05	1	42.65	42.00	0	2,104	0.00%
2022/12/28	2	43.60	0	0.00	43.50	2	2,077	0.10%
2022/12/27	1	43.65	0	0.00	43.30	1	2,072	0.05%
2022/12/23	1	44.85	1	44.00	44.00	0	2,043	0.00%
2022/12/22	3	44.22	28	43.05	44.25	-25	1,970	-1.27%
2022/12/21	0	0.00	3	42.10	41.55	-3	1,821	-0.16%
2022/12/20	1	40.65	0	0.00	40.35	1	1,741	0.06%
2022/12/16	0	0.00	1	41.95	42.00	-1	1,698	-0.06%
2022/12/15	2	42.05	1	42.10	42.10	1	1,633	0.06%
2022/12/13	11	41.75	23	41.04	41.70	-12	1,483	-0.81%
2022/12/12	1	39.05	2	39.08	39.05	-1	1,359	-0.07%
2022/12/07	1	38.75	1	39.80	37.85	0	1,363	0.00%
2022/12/05	2	39.18	2	39.30	39.30	0	1,372	0.00%
2022/12/02	1	38.30	0	0.00	38.25	1	1,426	0.07%
2022/11/29	2	37.70	2	37.45	37.70	0	1,505	0.00%
2022/11/28	10	36.65	0	0.00	37.15	10	1,505	0.66%
2022/11/24	2	37.15	0	0.00	37.25	2	1,482	0.13%
2022/11/23	7	36.95	0	0.00	37.00	7	1,473	0.48%
2022/11/16	0	0.00	1	37.55	37.35	-1	1,476	-0.07%
2022/11/15	2	36.33	4	37.15	37.50	-2	1,428	-0.14%
2022/11/14	1	35.00	2	34.88	35.20	-1	1,319	-0.08%
2022/11/10	1	34.10	0	0.00	34.40	1	1,308	0.08%
2022/11/09	1	35.00	1	35.80	35.00	0	1,337	0.00%
2022/11/08	0	0.00	2	36.00	35.75	-2	1,401	-0.14%
2022/11/07	0	0.00	1	35.40	35.70	-1	1,487	-0.07%
2022/11/02	0	0.00	1	34.70	34.60	-1	1,518	-0.07%
2022/10/31	0	0.00	10	34.15	34.20	-10	1,550	-0.64%
2022/10/28	2	34.18	0	0.00	34.15	2	1,581	0.13%
2022/10/27	2	35.50	0	0.00	35.30	2	1,609	0.12%
2022/10/24	0	0.00	2	36.18	36.00	-2	1,838	-0.11%
2022/10/20	1	35.70	2	35.83	36.00	-1	1,839	-0.05%
2022/10/18	1	34.60	1	35.10	35.15	0	1,805	0.00%
2022/10/13	1	34.05	0	0.00	33.20	1	1,846	0.05%
2022/10/11	0	0.00	10	35.05	34.80	-10	1,885	-0.53%
2022/10/06	1	34.80	0	0.00	34.95	1	1,893	0.05%
2022/10/04	0	0.00	1	34.30	34.30	-1	1,933	-0.05%
2022/10/03	2	33.10	1	33.15	33.30	1	1,919	0.05%
2022/09/26	4	35.03	0	0.00	34.45	4	2,027	0.20%
2022/09/22	1	36.75	0	0.00	36.80	1	2,065	0.05%
2022/09/20	0	0.00	1	37.60	37.60	-1	2,091	-0.05%
2022/09/15	0	0.00	5	39.30	39.15	-5	2,134	-0.23%
2022/09/12	0	0.00	3	39.02	39.80	-3	2,259	-0.13%
2022/09/08	5	38.75	8	37.70	38.80	-3	2,242	-0.13%
2022/09/07	8	37.41	2	37.53	36.30	6	2,193	0.27%
2022/09/06	1	35.70	0	0.00	35.70	1	2,111	0.05%
2022/09/05	1	36.20	0	0.00	36.20	1	2,131	0.05%
2022/09/02	2	36.98	0	0.00	36.90	2	2,156	0.09%
2022/09/01	2	37.50	0	0.00	37.40	2	2,177	0.09%
2022/08/24	0	0.00	1	38.50	39.05	-1	2,223	-0.04%
2022/08/23	1	38.00	0	0.00	37.95	1	2,223	0.04%
2022/08/16	0	0.00	2	39.35	39.30	-2	2,309	-0.09%
2022/08/15	2	38.90	7	39.72	40.00	-5	2,319	-0.22%
2022/08/12	2	38.00	3	38.00	38.20	-1	2,268	-0.04%
2022/08/11	2	36.30	0	0.00	36.80	2	2,251	0.09%
2022/08/05	0	0.00	1	34.85	35.30	-1	2,517	-0.04%
2022/08/04	2	34.43	0	0.00	34.60	2	2,699	0.07%
2022/08/03	2	36.20	1	36.20	35.20	1	2,871	0.03%
2022/08/02	0	0.00	2	36.35	36.55	-2	2,922	-0.07%
2022/08/01	2	38.00	4	37.41	37.85	-2	2,926	-0.07%
2022/07/29	2	35.10	0	0.00	35.20	2	2,869	0.07%
2022/07/22	1	35.60	1	36.00	35.70	0	3,111	0.00%
2022/07/21	0	0.00	2	35.60	35.70	-2	3,169	-0.06%
2022/07/20	1	35.95	0	0.00	36.00	1	3,284	0.03%
2022/07/19	11	35.99	2	36.08	36.15	9	3,335	0.27%
2022/07/14	1	34.20	0	0.00	34.45	1	3,619	0.03%
2022/07/13	0	0.00	7	34.07	33.95	-7	3,715	-0.19%
2022/07/11	1	34.55	0	0.00	34.95	1	4,111	0.02%
2022/07/08	0	0.00	5	35.00	35.00	-5	4,425	-0.11%
2022/07/07	0	0.00	13	34.27	34.40	-13	4,531	-0.29%
2022/07/06	3	34.70	1	34.75	34.10	2	4,607	0.04%
2022/07/05	1	39.30	0	0.00	39.30	1	4,714	0.02%
2022/07/04	0	0.00	30	38.33	38.45	-30	4,741	-0.63%
2022/07/01	3	39.25	0	0.00	37.85	3	4,928	0.06%
2022/06/30	1	40.35	0	0.00	39.65	1	5,169	0.02%
2022/06/28	1	41.15	0	0.00	41.15	1	5,341	0.02%
2022/06/27	1	41.70	0	0.00	41.90	1	5,411	0.02%
2022/06/24	5	40.00	0	0.00	40.55	5	5,472	0.09%
2022/06/23	0	0.00	1	40.20	40.20	-1	5,563	-0.02%
2022/06/21	0	0.00	1	41.75	42.35	-1	5,876	-0.02%
2022/06/20	6	42.17	0	0.00	41.50	6	5,941	0.10%
2022/06/17	1	44.55	0	0.00	44.15	1	5,929	0.02%
2022/06/16	8	45.82	2	45.98	45.00	6	5,954	0.10%
2022/06/14	5	46.50	0	0.00	46.85	5	6,001	0.08%
2022/06/13	17	47.82	0	0.00	47.25	17	6,048	0.28%
2022/06/10	1	48.80	0	0.00	48.80	1	6,117	0.02%
2022/06/09	0	0.00	5	49.90	49.85	-5	6,213	-0.08%
2022/06/07	1	50.80	2	50.50	50.70	-1	6,319	-0.02%
2022/06/06	1	50.40	1	50.30	50.30	0	6,345	0.00%
2022/06/02	1	49.65	0	0.00	49.65	1	6,427	0.02%
2022/05/31	1	49.90	0	0.00	49.90	1	6,505	0.02%
2022/05/27	4	49.80	0	0.00	49.70	4	6,570	0.06%
2022/05/26	3	49.07	2	48.55	48.75	1	6,797	0.01%
2022/05/19	12	48.05	1	48.25	48.30	11	7,060	0.16%
2022/05/18	2	49.05	0	0.00	50.00	2	7,041	0.03%
2022/05/16	9	49.09	0	0.00	48.90	9	6,957	0.13%
2022/05/13	17	49.76	3	49.53	49.70	14	6,918	0.20%
2022/05/12	3	50.60	0	0.00	50.00	3	6,906	0.04%
2022/05/11	19	54.36	5	54.10	52.40	14	6,732	0.21%
2022/05/10	1	57.40	1	57.10	57.10	0	6,590	0.00%
2022/05/09	10	58.50	10	58.58	58.00	0	6,529	0.00%
2022/05/06	1	60.00	1	61.00	60.40	0	6,495	0.00%
2022/05/05	2	62.55	0	0.00	62.40	2	6,448	0.03%
2022/05/04	2	62.50	0	0.00	62.00	2	6,383	0.03%
2022/04/29	1	64.10	1	65.10	64.40	0	6,295	0.00%
2022/04/28	1	65.50	0	0.00	64.20	1	6,285	0.02%
2022/04/27	1	65.50	3	64.93	65.00	-2	6,252	-0.03%
2022/04/26	5	65.12	5	65.72	65.10	0	6,193	0.00%
2022/04/25	2	66.60	0	0.00	66.10	2	6,069	0.03%
2022/04/22	1	69.00	0	0.00	69.40	1	5,992	0.02%
2022/04/20	11	70.13	1	71.00	71.40	10	5,912	0.17%
2022/04/19	1	72.90	3	72.73	72.40	-2	5,733	-0.03%
2022/04/18	5	73.00	0	0.00	72.90	5	5,664	0.09%
2022/04/15	2	76.20	11	76.77	75.50	-9	5,535	-0.16%
2022/04/14	1	72.50	39	75.30	74.80	-38	5,271	-0.72%
2022/04/13	2	71.85	2	71.55	71.20	0	4,961	0.00%
2022/04/12	2	70.80	5	70.70	70.70	-3	4,847	-0.06%
2022/04/11	2	70.35	7	70.86	69.80	-5	4,768	-0.10%
2022/04/08	4	69.15	1	69.20	69.20	3	4,625	0.06%
2022/04/07	11	70.03	6	70.67	67.90	5	4,547	0.11%
2022/04/06	3	70.97	12	72.70	70.80	-9	4,326	-0.21%
2022/04/01	13	68.59	37	69.28	69.50	-24	4,057	-0.59%
2022/03/31	0	0.00	5	67.98	67.80	-5	3,960	-0.13%
2022/03/30	5	66.76	3	66.80	67.40	2	3,881	0.05%
2022/03/29	0	0.00	2	67.30	66.00	-2	3,843	-0.05%
2022/03/28	5	66.10	0	0.00	67.90	5	3,778	0.13%
2022/03/25	5	66.56	23	67.23	68.00	-18	3,716	-0.48%
2022/03/24	7	66.44	17	66.59	66.00	-10	3,626	-0.28%
2022/03/23	10	64.90	9	64.98	65.30	1	3,518	0.03%
2022/03/22	2	64.25	2	64.10	64.10	0	3,412	0.00%
2022/03/21	1	63.60	11	63.75	63.30	-10	3,357	-0.30%
2022/03/18	1	62.80	0	0.00	62.00	1	3,338	0.03%
2022/03/17	1	62.00	0	0.00	62.40	1	3,326	0.03%
2022/03/16	1	64.90	1	63.80	62.30	0	3,272	0.00%
2022/03/15	2	64.00	1	63.90	64.20	1	3,223	0.03%
2022/03/14	1	65.50	5	65.32	66.20	-4	3,167	-0.13%
2022/03/11	5	63.58	3	63.73	63.80	2	3,076	0.07%
2022/03/07	0	0.00	1	61.00	62.10	-1	2,860	-0.03%
2022/03/04	0	0.00	1	62.60	62.50	-1	2,805	-0.04%
2022/03/02	1	62.20	0	0.00	62.70	1	2,778	0.04%
2022/03/01	12	63.12	2	62.40	63.00	10	2,739	0.36%
2022/02/25	6	60.30	16	61.67	62.00	-10	2,577	-0.39%
2022/02/23	8	60.00	8	59.80	59.80	0	2,470	0.00%
2022/02/22	0	0.00	1	59.40	59.50	-1	2,466	-0.04%
2022/02/21	3	60.60	7	60.86	60.30	-4	2,430	-0.16%
2022/02/18	1	58.60	1	58.90	58.90	0	2,301	0.00%
2022/02/17	5	57.80	1	58.20	57.50	4	2,279	0.18%
2022/02/16	0	0.00	3	57.97	57.80	-3	2,322	-0.13%
2022/02/14	9	58.49	10	58.37	58.90	-1	2,375	-0.04%
2022/02/11	2	57.80	0	0.00	58.00	2	2,304	0.09%
2022/02/10	6	57.83	8	57.73	58.10	-2	2,341	-0.09%
2022/02/09	0	0.00	3	56.80	57.00	-3	2,462	-0.12%
2022/02/08	0	0.00	2	56.00	56.40	-2	2,451	-0.08%
2022/01/24	1	52.70	0	0.00	52.80	1	2,561	0.04%
2022/01/18	1	54.50	1	55.20	54.50	0	2,664	0.00%
2022/01/17	11	54.30	0	0.00	54.50	11	2,705	0.41%
2022/01/14	1	53.90	1	55.10	54.20	0	2,793	0.00%
2022/01/13	0	0.00	1	55.10	55.20	-1	2,814	-0.04%
2022/01/12	6	54.98	1	54.70	54.70	5	2,807	0.18%
2022/01/11	2	55.25	0	0.00	55.10	2	2,789	0.07%
2022/01/10	1	56.40	1	57.10	56.00	0	2,792	0.00%
2022/01/07	0	0.00	1	56.80	56.70	-1	2,784	-0.04%
2021/12/29	1	58.50	15	58.43	58.70	-14	2,942	-0.48%
2021/12/28	1	58.30	0	0.00	58.20	1	2,990	0.03%
2021/12/27	1	58.50	0	0.00	58.40	1	3,041	0.03%
2021/12/24	8	59.81	3	58.90	59.00	5	3,096	0.16%
2021/12/23	16	59.98	1	60.00	60.00	15	3,119	0.48%
2021/12/22	0	0.00	3	60.00	59.60	-3	3,094	-0.10%
2021/12/21	3	59.77	2	59.70	59.90	1	3,097	0.03%
2021/12/20	8	59.79	1	59.30	60.00	7	3,082	0.23%
2021/12/17	2	58.80	2	58.65	58.80	0	3,019	0.00%
2021/12/16	3	57.23	1	57.70	57.30	2	2,938	0.07%
2021/12/15	3	57.00	1	57.10	57.00	2	2,979	0.07%
2021/12/14	1	57.20	1	58.40	56.80	0	3,001	0.00%
2021/12/13	4	58.33	4	58.50	58.60	0	2,981	0.00%
2021/12/08	1	58.90	2	58.70	58.70	-1	3,077	-0.03%
2021/12/07	1	58.50	1	57.80	58.50	0	3,081	0.00%
2021/12/03	3	57.43	1	58.20	57.30	2	3,109	0.06%
2021/12/02	1	57.30	1	57.00	57.30	0	3,147	0.00%
2021/11/30	8	56.70	8	56.80	57.30	0	3,231	0.00%
2021/11/26	2	57.70	2	58.70	57.80	0	3,312	0.00%
2021/11/25	3	59.17	3	59.43	59.00	0	3,404	0.00%
2021/11/24	3	58.80	3	58.30	58.80	0	3,404	0.00%
2021/11/23	1	57.10	1	57.30	57.10	0	3,361	0.00%
2021/11/22	1	56.60	1	56.70	56.60	0	3,586	0.00%
2021/11/18	1	56.60	1	57.00	56.70	0	3,716	0.00%
2021/11/17	3	57.07	4	57.13	57.10	-1	3,795	-0.03%
2021/11/16	2	56.40	1	56.70	56.20	1	3,824	0.03%
2021/11/15	1	57.00	1	56.80	56.80	0	3,881	0.00%
2021/11/12	3	58.67	9	58.44	58.30	-6	3,955	-0.15%
2021/11/11	3	59.87	6	59.28	58.70	-3	4,057	-0.07%
2021/11/10	1	58.70	9	58.87	58.60	-8	4,129	-0.19%
2021/11/09	2	59.70	0	0.00	59.50	2	4,171	0.05%
2021/11/08	1	60.70	0	0.00	60.00	1	4,194	0.02%
2021/11/04	1	58.90	0	0.00	58.50	1	4,210	0.02%
2021/11/03	1	59.40	1	58.90	59.40	0	4,313	0.00%
2021/11/02	1	58.20	2	58.75	57.60	-1	4,284	-0.02%
2021/10/29	2	57.75	2	59.15	58.20	0	4,348	0.00%
2021/10/28	1	59.00	1	58.90	59.00	0	4,363	0.00%
2021/10/27	1	57.80	1	57.90	57.80	0	4,438	0.00%
2021/10/26	7	57.36	3	57.47	57.60	4	4,697	0.09%
2021/10/25	2	56.00	3	56.33	56.80	-1	4,777	-0.02%
2021/10/22	1	55.20	1	55.70	55.20	0	4,893	0.00%
2021/10/21	1	57.20	11	57.57	58.20	-10	4,935	-0.20%
2021/10/20	1	57.40	5	57.04	56.70	-4	5,072	-0.08%
2021/10/15	1	56.90	0	0.00	57.30	1	5,593	0.02%
2021/10/14	5	56.58	3	56.23	56.70	2	5,959	0.03%
2021/10/13	1	55.20	2	56.10	55.10	-1	6,355	-0.02%
2021/10/12	3	56.67	3	56.67	56.30	0	6,482	0.00%
2021/10/08	0	0.00	22	59.14	57.20	-22	6,758	-0.33%
2021/10/07	2	57.80	1	58.40	58.80	1	7,076	0.01%
2021/10/06	1	58.20	1	59.20	57.60	0	7,411	0.00%
2021/10/05	4	56.53	23	56.30	58.60	-19	7,686	-0.25%
2021/10/04	4	57.15	2	57.45	56.80	2	7,883	0.03%
2021/10/01	14	60.20	0	0.00	59.50	14	8,220	0.17%
2021/09/30	3	62.27	3	61.30	63.00	0	8,743	0.00%
2021/09/29	2	61.00	2	61.65	60.70	0	9,439	0.00%
2021/09/28	3	62.03	3	61.83	61.50	0	10,946	0.00%
2021/09/27	3	62.53	3	62.93	62.50	0	11,719	0.00%
2021/09/24	3	62.40	3	62.67	62.00	0	12,376	0.00%
2021/09/23	13	62.14	3	62.83	62.00	10	13,703	0.07%
2021/09/22	5	62.60	4	62.55	62.20	1	14,889	0.01%
2021/09/17	3	64.37	2	64.00	65.00	1	15,482	0.01%
2021/09/16	1	64.50	1	65.00	64.30	0	15,766	0.00%
2021/09/15	1	65.00	1	64.90	65.00	0	16,031	0.00%
2021/09/14	1	64.70	1	65.10	65.00	0	16,733	0.00%
2021/09/13	5	66.68	3	66.77	66.80	2	17,518	0.01%
2021/09/09	2	64.25	2	65.00	65.20	0	17,647	0.00%
2021/09/08	2	65.40	2	64.95	64.20	0	17,830	0.00%
2021/09/07	1	66.40	1	65.40	65.40	0	17,941	0.00%
2021/09/06	17	66.94	2	66.75	66.30	15	18,054	0.08%
2021/09/03	22	67.03	1	68.70	66.80	21	18,234	0.12%
2021/09/02	0	0.00	40	68.00	67.60	-40	18,385	-0.22%
2021/09/01	1	69.40	5	71.00	69.40	-4	18,473	-0.02%
2021/08/31	0	0.00	5	71.10	70.30	-5	18,592	-0.03%
2021/08/30	6	69.62	3	69.40	69.60	3	18,777	0.02%
2021/08/27	0	0.00	2	69.00	69.10	-2	19,012	-0.01%
2021/08/26	9	70.73	4	69.05	69.00	5	19,337	0.03%
2021/08/25	2	65.70	3	66.37	67.10	-1	19,534	-0.01%
2021/08/24	1	65.30	0	0.00	66.30	1	19,780	0.01%
2021/08/23	12	65.53	4	65.38	65.80	8	20,561	0.04%
2021/08/20	4	63.53	1	63.70	63.20	3	21,093	0.01%
2021/08/19	20	64.70	0	0.00	63.20	20	21,520	0.09%
2021/08/18	4	64.78	3	65.10	67.00	1	21,600	0.00%
2021/08/17	1	67.60	17	67.38	64.50	-16	21,796	-0.07%
2021/08/16	28	69.66	1	68.90	68.40	27	22,036	0.12%
2021/08/13	0	0.00	4	72.65	72.20	-4	22,349	-0.02%
2021/08/12	2	72.10	2	71.80	74.10	0	22,842	0.00%
2021/08/10	5	73.30	0	0.00	72.50	5	23,465	0.02%
2021/08/09	6	75.20	6	75.23	75.80	0	23,677	0.00%
2021/08/06	6	74.50	11	74.49	73.70	-5	23,956	-0.02%
2021/08/05	2	74.35	1	74.10	74.20	1	24,359	0.00%
2021/08/04	1	77.30	1	77.30	76.10	0	24,634	0.00%
2021/07/30	11	77.23	15	76.44	75.80	-4	26,449	-0.02%
2021/07/29	11	74.24	6	74.08	75.00	5	27,183	0.02%
2021/07/28	2	72.50	0	0.00	72.50	2	27,871	0.01%
2021/07/27	4	73.10	10	73.98	72.10	-6	28,415	-0.02%
2021/07/26	15	75.21	14	75.66	74.70	1	29,154	0.00%
2021/07/23	5	73.40	1	72.90	73.80	4	29,831	0.01%
2021/07/22	5	71.04	0	0.00	71.70	5	30,155	0.02%
2021/07/21	5	75.26	26	76.60	73.30	-21	30,639	-0.07%
2021/07/20	12	78.30	10	78.31	76.80	2	30,768	0.01%
2021/07/19	20	76.25	11	76.59	79.40	9	30,883	0.03%
2021/07/16	2	74.00	11	73.84	74.00	-9	31,277	-0.03%
2021/07/15	52	74.14	12	73.68	74.80	40	31,829	0.13%
2021/07/14	12	71.58	9	73.04	72.00	3	31,954	0.01%
2021/07/13	7	78.46	1	75.60	75.60	6	32,305	0.02%
2021/07/12	7	83.83	8	82.70	81.20	-1	32,626	0.00%
2021/07/09	10	82.74	4	83.50	81.10	6	33,246	0.02%
2021/07/08	22	84.13	20	84.91	83.60	2	34,034	0.01%
2021/07/07	7	84.00	20	83.44	84.00	-13	33,763	-0.04%
2021/07/06	26.1	87.63	25	88.20	87.80	1.1	33,327	0.00%
2021/07/05	45	89.04	19	88.60	85.80	26	32,680	0.08%
2021/07/02	38	82.53	59	86.47	86.60	-21	31,335	-0.07%
2021/07/01	6	78.80	9	78.13	78.80	-3	30,621	-0.01%
2021/06/30	14	82.40	53	81.67	79.80	-39	30,088	-0.13%
2021/06/29	24	78.10	46	79.75	80.20	-22	28,815	-0.08%
2021/06/28	40	72.73	40	73.27	74.30	0	27,622	0.00%
2021/06/25	32	69.16	2	69.10	67.60	30	26,994	0.11%
2021/06/24	7	67.20	6	67.75	66.80	1	26,720	0.00%
2021/06/23	9	67.64	17	67.30	65.60	-8	26,441	-0.03%
2021/06/22	75	68.33	42	69.29	69.50	33	25,722	0.13%
2021/06/21	3	63.47	1	64.10	63.20	2	24,893	0.01%
2021/06/18	4	65.02	2	64.65	64.30	2	24,773	0.01%
2021/06/17	2	65.10	0	0.00	64.70	2	24,687	0.01%
2021/06/16	8	65.41	10	65.50	64.30	-2	24,501	-0.01%
2021/06/15	3	65.60	2	66.00	65.80	1	24,374	0.00%
2021/06/11	4	64.83	1,422	64.59	64.10	-1,418	24,239	-5.85%	大賣/鉅額交易
2021/06/09	4	64.40	5	64.94	63.60	-1	23,966	0.00%
2021/06/08	4	65.35	4	67.20	65.50	0	23,840	0.00%
2021/06/07	4	64.80	8	63.45	65.20	-4	23,766	-0.02%
2021/06/04	12	66.67	7	67.33	66.30	5	23,647	0.02%
2021/06/03	55	67.03	87	66.79	66.70	-32	23,600	-0.14%
2021/06/02	35	67.09	12	67.58	67.00	23	23,249	0.10%
2021/06/01	4	64.20	7	65.63	65.60	-3	22,815	-0.01%
2021/05/31	116	68.55	9	67.58	64.20	107	22,585	0.47%	大買/鉅額交易
2021/05/28	58	61.67	66	62.77	64.40	-8	21,715	-0.04%
2021/05/27	39	59.18	7	59.58	58.60	32	21,116	0.15%
2021/05/26	3	57.80	12	57.35	57.80	-9	20,697	-0.04%
2021/05/25	9	57.42	5	57.66	56.80	4	20,585	0.02%
2021/05/24	5	59.08	2	60.00	58.80	3	20,330	0.01%
2021/05/21	52	59.48	50	60.60	60.70	2	20,101	0.01%
2021/05/20	10	59.57	5	60.08	57.20	5	19,706	0.03%
2021/05/19	51	59.31	55	60.24	61.70	-4	19,174	-0.02%
2021/05/18	0	0.00	1	53.60	56.10	-1	18,723	-0.01%
2021/05/17	3	51.87	2	52.40	51.00	1	18,450	0.01%
2021/05/14	8	58.10	1	58.00	56.60	7	18,170	0.04%
2021/05/13	8	60.31	6	60.75	60.20	2	17,761	0.01%
2021/05/12	1	65.10	8	68.00	65.10	-7	17,309	-0.04%
2021/05/11	7	76.86	3	78.03	72.30	4	16,971	0.02%
2021/05/10	7	79.77	5.2	80.82	80.20	1.8	16,146	0.01%
2021/05/07	6	74.40	0	0.00	75.80	6	15,440	0.04%
2021/05/06	32	78.78	19	78.15	73.90	13	14,956	0.09%
2021/05/05	6	73.33	10	74.20	74.60	-4	13,962	-0.03%
2021/05/04	10	68.22	7	71.86	69.30	3	13,185	0.02%
2021/05/03	19	79.80	6	79.35	72.60	13	12,523	0.10%
2021/04/29	9	76.34	16	79.13	80.50	-7	11,674	-0.06%
2021/04/28	2	70.80	0	0.00	73.20	2	10,831	0.02%
2021/04/27	11.2	69.22	14	70.11	70.60	-2.8	10,422	-0.03%
2021/04/26	5	62.14	14	65.22	66.50	-9	9,804	-0.09%
2021/04/23	5	59.34	7	58.74	60.50	-2	9,449	-0.02%
2021/04/22	5	61.88	11	63.99	59.30	-6	9,050	-0.07%
2021/04/21	2	59.20	52	60.46	58.90	-50	8,305	-0.60%
2021/04/20	1	54.10	4	54.90	56.70	-3	7,636	-0.04%
2021/04/19	6	55.82	5	55.16	55.00	1	7,276	0.01%
2021/04/16	10	52.77	12	53.39	53.00	-2	6,608	-0.03%
2021/04/15	53	52.11	41	51.65	52.00	12	5,951	0.20%
2021/04/14	2	48.28	69	48.69	48.00	-67	5,075	-1.32%
2021/04/13	5	44.35	10	45.08	44.65	-5	4,123	-0.12%
2021/04/12	0	0.00	30	44.14	44.60	-30	4,101	-0.73%
2021/04/09	12	42.50	1	43.65	43.30	11	3,980	0.28%
2021/04/08	5	42.95	26	44.04	44.50	-21	3,910	-0.54%
2021/04/07	8	41.85	6	41.99	42.00	2	3,813	0.05%
2021/04/06	14	41.40	3	41.93	41.95	11	3,846	0.29%
2021/03/31	10	39.35	24	39.96	39.65	-14	3,666	-0.38%
2021/03/30	1	39.40	0	0.00	39.70	1	3,699	0.03%
2021/03/29	10	39.35	0	0.00	39.35	10	3,761	0.27%
2021/03/26	30	39.45	0	0.00	39.45	30	4,132	0.73%
2021/03/24	2	38.80	0	0.00	38.80	2	4,457	0.04%
2021/03/23	0	0.00	1	39.25	39.15	-1	4,470	-0.02%
2021/03/22	1	39.05	0	0.00	39.50	1	4,477	0.02%
2021/03/17	3	39.43	0	0.00	39.30	3	4,842	0.06%
2021/03/16	5	39.03	0	0.00	38.95	5	5,185	0.10%
2021/03/12	0	0.00	1	40.00	40.00	-1	5,093	-0.02%
2021/03/11	10	40.00	0	0.00	39.95	10	5,153	0.19%
2021/03/10	0	0.00	5	40.90	41.15	-5	5,110	-0.10%
2021/03/09	10	38.98	0	0.00	39.40	10	4,971	0.20%
2021/03/08	1	39.10	0	0.00	39.20	1	4,807	0.02%
2021/03/05	2	39.00	0	0.00	38.85	2	4,875	0.04%
2021/03/04	2	39.83	23	39.95	39.65	-21	4,933	-0.43%
2021/03/02	2	39.45	3	39.05	38.55	-1	5,172	-0.02%
2021/02/26	11	39.70	2	39.40	39.30	9	5,475	0.16%
2021/02/25	2	39.90	0	0.00	39.70	2	5,626	0.04%
2021/02/24	10	39.00	0	0.00	38.80	10	5,682	0.18%
2021/02/23	0	0.00	12	40.00	39.80	-12	5,640	-0.21%
2021/02/22	13	39.12	10	39.00	39.00	3	5,517	0.05%
2021/02/19	5	37.90	0	0.00	37.75	5	5,449	0.09%
2021/02/18	2	37.65	0	0.00	37.85	2	5,430	0.04%
2021/02/05	1	35.65	0	0.00	35.70	1	5,386	0.02%
2021/01/21	2	34.00	0	0.00	34.25	2	5,375	0.04%
2021/01/19	5	36.15	2	36.30	35.85	3	5,413	0.06%
2021/01/18	0	0.00	2	36.00	35.95	-2	5,390	-0.04%
2021/01/15	4	35.58	0	0.00	35.05	4	5,355	0.07%
2021/01/14	8	35.90	1	36.00	36.10	7	5,286	0.13%
2021/01/13	1	36.65	0	0.00	36.65	1	5,201	0.02%
2021/01/12	8	37.70	0	0.00	37.00	8	5,156	0.16%
2021/01/07	1	39.25	0	0.00	39.40	1	5,063	0.02%
2021/01/05	0	0.00	2	40.35	40.70	-2	4,969	-0.04%
2021/01/04	0	0.00	5	39.35	39.65	-5	4,893	-0.10%
2020/12/30	5	40.20	0	0.00	39.70	5	4,898	0.10%
2020/12/29	1	40.60	1	41.05	39.80	0	4,849	0.00%
2020/12/28	5	39.45	3	39.05	39.00	2	4,740	0.04%
2020/12/25	1	39.40	0	0.00	39.15	1	4,718	0.02%
2020/12/23	1	39.35	1	39.30	39.70	0	4,672	0.00%
2020/12/22	1	41.10	16	42.08	40.30	-15	4,695	-0.32%
2020/12/21	6	41.04	36	40.97	40.75	-30	4,377	-0.69%
2020/12/18	7	39.34	6	39.13	39.10	1	4,170	0.02%
2020/12/17	2	38.30	1	38.50	38.20	1	4,148	0.02%
2020/12/15	1	38.50	1	39.15	37.90	0	4,254	0.00%
2020/12/14	8	38.66	2	38.73	38.55	6	4,332	0.14%
2020/12/11	3	39.68	48	39.00	38.70	-45	4,395	-1.02%
2020/12/10	14	40.47	7	40.30	41.00	7	4,124	0.17%
2020/12/08	0	0.00	4	37.90	38.20	-4	4,061	-0.10%
2020/12/07	1	38.45	3	38.93	38.55	-2	4,055	-0.05%
2020/12/04	0	0.00	1	38.80	38.80	-1	4,018	-0.02%
2020/12/03	5	38.39	9	38.22	37.95	-4	4,028	-0.10%
2020/11/30	10	39.20	6	39.08	38.85	4	4,119	0.10%
2020/11/27	4	38.50	1	38.70	38.70	3	4,081	0.07%
2020/11/26	31	37.91	9	37.98	38.45	22	3,993	0.55%
2020/11/25	23	37.15	5	37.25	36.85	18	3,842	0.47%
2020/11/24	5	34.58	7	34.82	35.15	-2	3,510	-0.06%
2020/11/23	4	33.56	5	33.26	33.95	-1	3,344	-0.03%
2020/11/20	3	32.87	5	32.80	32.90	-2	3,234	-0.06%
2020/11/19	1	32.35	10	32.60	32.55	-9	3,219	-0.28%
2020/11/16	0	0.00	0.1	32.35	32.25	-0.1	3,263	0.00%
2020/11/13	0	0.00	3	32.63	32.80	-3	3,252	-0.09%
2020/11/11	3	32.60	1	32.80	32.90	2	3,205	0.06%
2020/11/04	0	0.00	5	31.75	31.75	-5	3,433	-0.15%
2020/11/02	1	32.15	1	31.85	31.85	0	3,425	0.00%
2020/10/30	2	31.45	0	0.00	31.40	2	3,412	0.06%
2020/10/28	2	33.00	1	33.00	32.65	1	3,371	0.03%
2020/10/27	2	32.35	1	32.00	32.70	1	3,335	0.03%
2020/10/23	0	0.00	1	31.25	31.25	-1	3,272	-0.03%
2020/10/22	1	30.30	0	0.00	30.30	1	3,270	0.03%
2020/10/21	1	30.90	0	0.00	31.15	1	3,247	0.03%
2020/10/14	1	32.55	0	0.00	32.50	1	3,245	0.03%
2020/10/08	0	0.00	2	32.60	32.35	-2	3,208	-0.06%
2020/10/06	1	31.95	0	0.00	32.50	1	3,159	0.03%
2020/09/24	6	31.47	0	0.00	30.65	6	2,972	0.20%
2020/09/23	10	32.20	0	0.00	32.25	10	2,879	0.35%
2020/09/18	0	0.00	5	34.09	34.35	-5	2,708	-0.18%
2020/09/17	1	34.25	1	34.00	34.45	0	2,603	0.00%
2020/09/16	0	0.00	1	33.50	33.30	-1	2,459	-0.04%
2020/09/14	5	32.80	0	0.00	31.95	5	2,295	0.22%
2020/09/11	3	33.10	6	33.40	32.15	-3	2,227	-0.13%
2020/09/08	1	32.50	1	31.70	31.25	0	1,870	0.00%
2020/09/07	1	33.45	17	33.15	32.80	-16	1,799	-0.89%
2020/09/04	0	0.00	1	30.50	30.80	-1	1,598	-0.06%
2020/09/03	1	30.60	3	30.60	30.70	-2	1,575	-0.13%
2020/09/02	0	0.00	7	30.59	31.00	-7	1,534	-0.46%
2020/09/01	2	30.00	0	0.00	29.70	2	1,501	0.13%
2020/08/31	0	0.00	9	30.06	29.85	-9	1,474	-0.61%
2020/08/26	1	29.25	0	0.00	29.05	1	1,347	0.07%
2020/08/25	0	0.00	3	29.05	29.15	-3	1,347	-0.22%
2020/08/18	1	29.75	5	29.45	29.15	-4	1,266	-0.32%
2020/08/14	0	0.00	3	29.08	29.70	-3	1,218	-0.25%
2020/08/12	0	0.00	1	29.80	29.15	-1	1,174	-0.09%
2020/08/11	7	29.96	0	0.00	29.80	7	1,135	0.62%
2020/07/30	0	0.00	1	26.80	26.85	-1	889	-0.11%
2020/07/24	15	26.45	0	0.00	26.40	15	875	1.71%
2020/07/23	0	0.00	5	26.00	26.00	-5	832	-0.60%
2020/07/21	0	0.00	1	25.05	25.10	-1	824	-0.12%
2020/07/20	5	24.75	0	0.00	25.00	5	823	0.61%
2020/07/16	0	0.00	1	24.80	24.85	-1	816	-0.12%
2020/07/15	1	24.55	2	24.55	24.50	-1	806	-0.12%
2020/07/14	2	24.78	0	0.00	24.55	2	801	0.25%
2020/07/01	0	0.00	3	24.95	25.10	-3	816	-0.37%
2020/06/30	5	25.00	0	0.00	25.00	5	820	0.61%
2020/06/19	3	25.47	0	0.00	25.10	3	894	0.34%
2020/06/16	0	0.00	1	25.60	25.55	-1	960	-0.10%
2020/06/15	2	25.28	1	25.40	25.40	1	1,047	0.10%
2020/06/09	0	0.00	3	26.83	27.00	-3	1,211	-0.25%
2020/06/08	5	26.75	0	0.00	26.65	5	1,222	0.41%
2020/06/05	2	25.85	1	25.60	25.70	1	1,190	0.08%
2020/06/04	4	25.79	6	25.50	25.25	-2	1,195	-0.17%
2020/05/29	1	25.70	0	0.00	24.65	1	1,195	0.08%
2020/05/14	2	23.85	0	0.00	23.85	2	1,179	0.17%
2020/05/11	0	0.00	10	25.15	24.85	-10	1,183	-0.85%
2020/05/05	0	0.00	23	24.80	24.95	-23	1,184	-1.94%
2020/04/30	0	0.00	10	24.20	24.00	-10	1,171	-0.85%
2020/04/23	0	0.00	0	22.65	22.45	0	1,234	0.00%
2020/04/21	0	0.00	0	22.40	22.40	0	1,263	0.00%
2020/04/17	1	23.45	0	0.00	23.20	1	1,384	0.07%
2020/04/10	0	0.00	2	22.25	22.45	-2	1,407	-0.14%
2020/04/08	0	0.00	10	22.25	22.30	-10	1,448	-0.69%
2020/04/01	0	0.00	1	21.45	21.55	-1	1,513	-0.07%
2020/03/31	0	23.00	0	0.00	21.45	0	1,520	0.00%
2020/03/19	10	17.16	0	0.00	17.15	10	1,537	0.65%
2020/03/18	32	20.09	0	0.00	19.00	32	1,500	2.13%
2020/03/17	13	20.96	0	0.00	20.90	13	1,456	0.89%
2020/03/16	1	24.15	0	0.00	23.20	1	1,390	0.07%
2020/03/12	10	27.00	1	26.60	26.70	9	1,304	0.69%
2020/03/10	3	28.10	0	0.00	28.10	3	1,271	0.24%
2020/03/05	1	29.10	0	0.00	29.15	1	1,245	0.08%
2020/03/04	1	28.95	0	0.00	29.10	1	1,246	0.08%
2020/03/02	0	0.00	1	29.45	28.80	-1	1,248	-0.08%
2020/02/27	1	29.25	0	0.00	29.25	1	1,266	0.08%
2020/02/18	6	29.80	1	29.80	29.95	5	1,240	0.40%
2020/02/14	1	29.45	0	0.00	29.50	1	1,245	0.08%
2020/01/31	0	0.00	2	31.60	31.70	-2	1,161	-0.17%
2020/01/30	1	30.70	0	0.00	30.50	1	1,124	0.09%
2020/01/16	0	0.00	10	32.75	32.80	-10	1,074	-0.93%
2020/01/14	0	0.00	7	32.54	32.50	-7	1,048	-0.67%
2020/01/09	0	0.00	2	30.80	30.90	-2	948	-0.21%
2020/01/08	0	0.00	2	30.45	30.45	-2	947	-0.21%
2019/12/30	4	31.68	2	31.78	31.70	2	849	0.24%
2019/12/18	0	0.00	10	30.98	31.15	-10	726	-1.38%
2019/12/17	0	0.00	2	31.10	31.05	-2	710	-0.28%
2019/12/13	0	0.00	2	29.65	29.80	-2	614	-0.33%
2019/12/10	0	0.00	0	28.35	28.40	0	563	0.00%
2019/11/27	2	28.95	0	0.00	28.90	2	621	0.32%
2019/09/18	0	0.00	2	28.75	28.90	-2	954	-0.21%
2019/09/04	0	0.00	1	28.30	28.30	-1	944	-0.11%
2019/09/02	2	27.40	0	0.00	27.50	2	931	0.21%
2019/08/23	2	26.55	0	0.00	26.50	2	937	0.21%
2019/08/22	0	0.00	2	26.80	26.70	-2	939	-0.21%
2019/08/21	5	26.84	2	26.70	26.90	3	951	0.32%
2019/08/20	0	0.00	1	26.45	26.75	-1	948	-0.11%
2019/08/19	0	0.00	1	27.10	26.85	-1	932	-0.11%
2019/08/16	2	27.05	1	27.00	27.25	1	927	0.11%
2019/08/14	1	27.95	0	0.00	27.90	1	888	0.11%
2019/08/13	0	0.00	1	28.30	28.35	-1	890	-0.11%
2019/08/05	0	0.00	5	29.80	29.05	-5	898	-0.56%
2019/07/29	0	0.00	2	31.55	31.50	-2	876	-0.23%
2019/07/26	0	0.00	2	31.15	31.10	-2	855	-0.23%
2019/07/24	0	0.00	75	31.00	30.90	-75	851	-8.81%
2019/07/23	0	0.00	50	31.20	31.15	-50	844	-5.92%
2019/07/17	6	30.99	4	31.10	31.05	2	798	0.25%
2019/07/16	0	0.00	1	30.45	30.45	-1	767	-0.13%
2019/07/15	78	31.63	0	0.00	31.40	78	750	10.39%
2019/07/11	4	31.65	0	0.00	31.75	4	758	0.53%
2019/07/09	48	31.70	0	0.00	31.65	48	767	6.25%
2019/06/21	0	0.00	0	31.20	31.20	0	950	0.00%
2019/06/04	0	0.00	1	31.00	30.85	-1	1,220	-0.08%
2019/05/30	0	0.00	1	31.05	30.90	-1	1,252	-0.08%
2019/05/29	5	31.30	0	0.00	31.10	5	1,283	0.39%
2019/05/28	1	30.95	1	31.15	31.90	0	1,287	0.00%
2019/05/22	5	31.00	0	0.00	30.95	5	1,355	0.37%
2019/05/20	0	0.00	5	30.90	30.70	-5	1,438	-0.35%
2019/05/15	0	0.00	3	29.65	29.80	-3	1,455	-0.21%
2019/05/13	1	29.35	0	0.00	29.25	1	1,486	0.07%
2019/05/06	0	0.00	18	30.81	30.65	-18	1,631	-1.10%
2019/05/03	0	0.00	1	31.00	31.00	-1	1,736	-0.06%
2019/04/25	1	30.40	0	0.00	30.40	1	1,743	0.06%
2019/04/24	0	0.00	2	30.70	30.60	-2	1,759	-0.11%
2019/04/22	1	31.05	0	0.00	31.05	1	1,770	0.06%
2019/04/18	8	30.78	0	0.00	30.50	8	1,782	0.45%
2019/04/16	0	0.00	3	30.80	30.90	-3	1,793	-0.17%
2019/04/15	10	30.85	0	0.00	31.20	10	1,821	0.55%
2019/04/11	3	31.50	0	0.00	31.50	3	1,814	0.17%
2019/04/08	0	0.00	0.1	32.80	32.30	-0.1	1,774	0.00%
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%
2019/03/22	0	33.55	0	0.00	33.35	0	1,991	0.00%
2019/03/21	0	0.00	19	33.73	33.55	-19	1,984	-0.96%
2019/03/20	0	0.00	3	33.28	33.25	-3	1,958	-0.15%
2019/03/19	0	0.00	13	34.21	33.90	-13	1,903	-0.68%
2019/03/18	5	34.22	4	33.96	34.10	1	1,888	0.05%
2019/03/15	0	0.00	13	33.00	33.80	-13	1,858	-0.70%
2019/03/12	0	0.00	0.1	32.80	32.85	-0.1	1,832	0.00%
2019/03/04	6	33.00	8	33.14	33.00	-2	1,990	-0.10%
2019/02/26	0	32.40	0	0.00	32.55	0	2,100	0.00%
2019/02/19	0	0.00	4	32.60	32.25	-4	2,107	-0.19%
2019/02/15	2	31.25	0	0.00	31.10	2	2,327	0.09%
2019/02/11	0	0.00	5	32.25	31.70	-5	2,402	-0.21%
2019/01/30	10	32.50	0	0.00	32.30	10	2,353	0.42%
2019/01/29	4	32.23	0	0.00	32.10	4	2,364	0.17%
2019/01/25	0	0.00	0.1	31.50	31.60	-0.1	2,453	0.00%
2019/01/24	10	32.02	2	31.90	31.75	8	2,469	0.32%
2019/01/23	0	0.00	1	30.75	30.60	-1	2,408	-0.04%
2019/01/21	2	30.33	0	0.00	30.35	2	2,512	0.08%
2019/01/16	1	30.45	0	0.00	30.45	1	2,711	0.04%
2019/01/08	2	31.55	3	31.62	31.65	-1	2,978	-0.03%
2019/01/07	0	0.00	1	30.75	31.15	-1	3,001	-0.03%
2019/01/04	2	29.95	0	0.00	30.10	2	3,074	0.07%
2018/12/27	1	31.40	0	0.00	31.10	1	3,482	0.03%
2018/12/25	0	0.00	5	31.15	31.20	-5	3,912	-0.13%
2018/12/24	2	32.20	2	31.80	31.70	0	4,019	0.00%
2018/12/22	3	32.43	6	32.18	32.00	-3	4,175	-0.07%
2018/12/20	1	30.30	7	30.50	30.20	-6	4,750	-0.13%
2018/12/13	3	31.80	0	0.00	31.65	3	6,666	0.05%
2018/12/11	1	31.75	8	31.66	31.55	-7	7,000	-0.10%
2018/12/06	13	31.78	0	0.00	31.80	13	7,305	0.18%
2018/12/04	5	33.50	10	33.44	33.20	-5	7,306	-0.07%
2018/12/03	5	33.00	5	33.40	33.35	0	7,334	0.00%
2018/11/30	5	31.68	1	31.70	32.55	4	7,303	0.05%
2018/11/29	2	32.25	11	32.43	32.00	-9	7,271	-0.12%
2018/11/28	7	32.00	0	0.00	32.15	7	7,251	0.10%
2018/11/27	6	32.15	6	32.23	32.15	0	7,246	0.00%
2018/11/26	3	31.95	1	32.50	32.60	2	7,229	0.03%
2018/11/23	12	32.39	0	0.00	32.30	12	7,153	0.17%
2018/11/22	9	33.58	10	33.35	33.10	-1	7,104	-0.01%
2018/11/21	1	33.75	0	0.00	33.55	1	7,106	0.01%
2018/11/20	3	33.75	0	0.00	33.75	3	7,098	0.04%
2018/11/19	0	0.00	7	34.30	34.05	-7	7,142	-0.10%
2018/11/16	3	34.70	3	34.45	34.30	0	7,224	0.00%
2018/11/15	2	34.03	0	0.00	35.00	2	7,199	0.03%
2018/11/14	1	34.35	14	34.06	34.70	-13	7,090	-0.18%
2018/11/13	12	31.89	0	0.00	32.50	12	6,940	0.17%
2018/11/12	6	32.67	0	0.00	32.15	6	6,896	0.09%
2018/11/09	3	32.75	1	33.80	32.85	2	6,888	0.03%
2018/11/08	3	33.77	0	0.00	33.70	3	6,882	0.04%
2018/11/07	1	33.40	8	33.50	33.60	-7	6,873	-0.10%
2018/11/06	1	33.60	0	0.00	33.20	1	6,893	0.01%
2018/11/05	10	33.60	10	33.53	33.50	0	6,873	0.00%
2018/11/02	1	34.10	2	34.00	33.60	-1	6,841	-0.01%
2018/10/31	11	33.05	0	0.00	33.10	11	6,772	0.16%
2018/10/30	15	32.63	6	32.53	32.95	9	6,745	0.13%
2018/10/29	7	31.60	0	0.00	32.10	7	6,710	0.10%
2018/10/26	17	32.81	43	32.07	31.20	-26	6,671	-0.39%
2018/10/24	30	34.50	0	0.00	33.90	30	6,592	0.46%
2018/10/23	5	35.20	0	0.00	35.00	5	6,544	0.08%
2018/10/19	6	35.48	4	34.95	35.35	2	6,575	0.03%
2018/10/16	1	37.20	0	0.00	36.20	1	6,460	0.02%
2018/10/15	3	37.30	0	0.00	37.45	3	6,432	0.05%
2018/10/12	3	36.45	2	36.95	37.20	1	6,407	0.02%
2018/10/11	0	0.00	52	35.42	35.45	-52	6,363	-0.82%
2018/10/09	6	39.95	3	39.50	39.15	3	6,285	0.05%
2018/10/05	3	40.53	2	39.93	39.90	1	6,184	0.02%
2018/10/04	5	41.34	3	41.50	41.50	2	6,058	0.03%
2018/10/03	17	42.84	6	41.42	40.80	11	5,932	0.19%
2018/10/02	1	44.05	9	44.02	43.70	-8	5,675	-0.14%
2018/10/01	11	44.85	26	44.43	44.85	-15	5,602	-0.27%
2018/09/28	71	46.91	2	46.40	45.10	69	5,451	1.27%
2018/09/27	30	46.57	56	46.69	46.60	-26	5,147	-0.51%
2018/09/26	18	46.30	20	46.08	46.90	-2	4,805	-0.04%
2018/09/25	25	45.11	39	46.25	46.40	-14	4,335	-0.32%
2018/09/21	17	41.68	6	42.20	42.30	11	3,498	0.31%
2018/09/20	2	39.55	36	39.36	39.80	-34	3,132	-1.09%
2018/09/19	7	39.10	12	39.02	38.65	-5	2,957	-0.17%
2018/09/18	7	38.34	23	38.47	38.50	-16	2,880	-0.56%
2018/09/17	18	38.13	19	38.47	38.00	-1	2,791	-0.04%
2018/09/14	0	0.00	2	35.95	36.40	-2	2,698	-0.07%
2018/09/13	5	36.85	0	0.00	36.75	5	2,680	0.19%
2018/09/07	1	35.85	5	35.06	34.85	-4	2,729	-0.15%
2018/09/06	0	0.00	9	35.00	34.70	-9	2,879	-0.31%
2018/09/04	1	34.85	0	0.00	34.85	1	3,190	0.03%
2018/08/30	2	36.25	4	36.28	35.80	-2	3,273	-0.06%
2018/08/29	0	0.00	1	35.90	35.80	-1	3,298	-0.03%
2018/08/28	0	0.00	1	35.95	35.80	-1	3,362	-0.03%
2018/08/27	0	0.00	3	36.35	36.40	-3	3,462	-0.09%
2018/08/24	1	36.10	3	36.30	36.15	-2	3,567	-0.06%
2018/08/23	20	36.90	10	36.95	37.40	10	3,634	0.28%
2018/08/22	0	0.00	17	34.24	34.30	-17	3,572	-0.48%
2018/08/21	2	34.20	0	0.00	34.75	2	3,600	0.06%
2018/08/20	1	35.05	0	0.00	33.90	1	3,643	0.03%
2018/08/13	10	37.31	5	37.00	36.75	5	3,833	0.13%
2018/08/10	5	38.25	0	0.00	38.20	5	3,843	0.13%
2018/08/09	2	38.00	3	38.38	38.45	-1	3,880	-0.03%
2018/08/08	1	38.50	10	38.95	38.20	-9	3,936	-0.23%
2018/08/03	5	37.65	0	0.00	38.00	5	4,383	0.11%
2018/08/02	25	37.81	0	0.00	37.55	25	4,536	0.55%
2018/07/31	10	38.20	0	0.00	38.20	10	4,835	0.21%
2018/07/30	2	38.30	2	38.25	38.25	0	4,957	0.00%
2018/07/27	8	37.86	5	38.12	38.20	3	5,125	0.06%
2018/07/26	4	37.53	7	38.26	38.50	-3	5,470	-0.05%
2018/07/25	5	36.80	1	36.85	36.85	4	5,771	0.07%
2018/07/24	2	35.60	0	0.00	35.70	2	6,003	0.03%
2018/07/23	1	35.00	0	0.00	34.90	1	6,309	0.02%
2018/07/20	2	35.60	0	0.00	35.05	2	6,820	0.03%
2018/07/18	15	36.85	0	0.00	36.55	15	7,800	0.19%
2018/07/17	19	39.35	3	39.40	39.10	16	8,181	0.20%
2018/07/16	0	0.00	5	39.00	38.70	-5	8,410	-0.06%
2018/07/13	6	38.64	0	0.00	38.50	6	8,730	0.07%
2018/07/12	5	38.69	0	0.00	38.60	5	8,953	0.06%
2018/07/10	13	38.53	8	38.48	38.50	5	9,545	0.05%
2018/07/09	6	38.95	0	0.00	39.25	6	9,777	0.06%
2018/07/06	2	38.85	6	38.77	38.85	-4	10,006	-0.04%
2018/07/05	1	38.35	0	0.00	37.65	1	10,533	0.01%
2018/07/04	3	38.65	2	39.00	38.55	1	11,356	0.01%
2018/07/03	0	0.00	1	39.00	38.75	-1	11,782	-0.01%
2018/07/02	0	0.00	17	38.90	39.15	-17	12,173	-0.14%
2018/06/29	1	38.80	10	38.90	38.90	-9	12,681	-0.07%
2018/06/27	9	38.95	4	38.50	38.45	5	14,509	0.03%
2018/06/26	1	38.00	0	0.00	37.90	1	14,969	0.01%
2018/06/25	10	38.60	11	39.15	38.60	-1	14,985	-0.01%
2018/06/22	3	40.43	0	0.00	40.35	3	14,959	0.02%
2018/06/21	5	40.75	9	40.80	40.70	-4	14,952	-0.03%
2018/06/20	10	40.90	0	0.00	41.05	10	14,944	0.07%
2018/06/19	8	42.43	6	42.71	41.90	2	14,860	0.01%
2018/06/15	3	41.80	3	41.65	41.35	0	14,688	0.00%
2018/06/14	13	43.33	12	42.62	41.80	1	14,634	0.01%
2018/06/13	14	42.46	19	42.26	43.00	-5	14,427	-0.03%
2018/06/12	15	40.53	1	40.60	40.55	14	14,155	0.10%
2018/06/11	0	0.00	14	41.23	41.50	-14	14,102	-0.10%
2018/06/08	5	40.75	0	0.00	40.60	5	14,092	0.04%
2018/06/07	0	0.00	1	41.40	41.40	-1	14,066	-0.01%
2018/06/06	3	42.05	10	41.84	41.70	-7	14,083	-0.05%
2018/06/05	8	41.75	10	41.59	41.50	-2	14,052	-0.01%
2018/06/04	9	42.07	20	41.97	41.65	-11	13,996	-0.08%
2018/06/01	12	41.31	11	41.52	41.45	1	13,910	0.01%
2018/05/31	11	40.76	6	40.28	40.00	5	13,811	0.04%
2018/05/30	9	40.97	4	40.90	40.80	5	13,763	0.04%
2018/05/29	7	41.94	17	41.77	41.80	-10	13,790	-0.07%
2018/05/28	6	40.78	20	40.55	41.50	-14	13,860	-0.10%
2018/05/25	5	41.50	1	41.50	41.30	4	13,857	0.03%
2018/05/23	6	41.93	3	42.60	41.65	3	14,037	0.02%
2018/05/22	6	42.60	4	42.68	42.60	2	14,005	0.01%
2018/05/21	36	42.56	20	42.47	42.35	16	13,977	0.11%
2018/05/18	1	41.40	1	41.30	41.95	0	13,920	0.00%
2018/05/17	9	41.57	2	41.13	41.00	7	13,925	0.05%
2018/05/16	5	41.94	0	0.00	41.55	5	13,931	0.04%
2018/05/15	17	42.36	18	42.38	41.90	-1	14,067	-0.01%
2018/05/14	12	39.19	10	38.83	39.85	2	13,964	0.01%
2018/05/11	10	39.67	10	39.76	39.20	0	14,013	0.00%
2018/05/10	13	39.68	22	39.79	39.05	-9	14,003	-0.06%
2018/05/09	39	41.08	10	40.60	40.50	29	13,898	0.21%
2018/05/08	10	39.55	1	39.65	39.35	9	13,790	0.07%
2018/05/04	10	39.53	35	39.49	39.50	-25	13,639	-0.18%
2018/05/03	1	39.00	2	37.80	38.85	-1	13,515	-0.01%
2018/05/02	25	41.07	128	42.02	40.35	-103	13,210	-0.78%	大賣/鉅額交易
2018/04/30	28	45.25	2	44.80	44.80	26	12,872	0.20%
2018/04/27	105	43.50	31	43.15	43.95	74	12,666	0.58%	大買/
2018/04/26	37	45.57	110	46.06	42.60	-73	12,442	-0.59%	大賣/
2018/04/25	18	47.83	9	47.78	47.30	9	11,987	0.08%
2018/04/24	51	50.35	44	50.08	48.55	7	11,725	0.06%
2018/04/23	13	46.73	15	47.16	50.00	-2	10,956	-0.02%
2018/04/20	60	46.38	23	46.73	45.75	37	10,518	0.35%
2018/04/19	40	45.88	57	45.94	45.75	-17	10,238	-0.17%
2018/04/18	51	45.55	11	45.07	45.05	40	9,880	0.40%
2018/04/17	29	45.01	65	44.87	44.20	-36	9,674	-0.37%
2018/04/16	47	44.04	31	43.46	43.30	16	9,341	0.17%
2018/04/13	63	44.63	66.2	43.34	42.70	-3.2	9,143	-0.03%
2018/04/12	52	45.10	60	45.82	45.00	-8	8,970	-0.09%
2018/04/11	51	45.56	35	45.84	45.75	16	8,742	0.18%
2018/04/10	89	45.95	84.1	45.15	45.80	4.9	8,194	0.06%
2018/04/09	18	42.17	19	42.81	44.30	-1	7,423	-0.01%
2018/04/03	13	40.06	10	39.74	40.30	3	7,016	0.04%
2018/04/02	36	39.96	35	39.78	39.00	1	6,619	0.02%
2018/03/31	95	39.32	70	39.36	39.70	25	6,123	0.41%
2018/03/30	103	36.10	224	36.16	37.00	-121	5,122	-2.36%	大買/大賣/鉅額交易
2018/03/29	5	32.28	89	32.79	33.65	-84	4,311	-1.95%
2018/03/28	0	0.00	14	31.26	31.35	-14	3,816	-0.37%
2018/03/27	0	0.00	3	30.52	30.70	-3	3,733	-0.08%
2018/03/26	0	0.00	4	29.69	29.80	-4	3,683	-0.11%
2018/03/23	1	29.55	10	29.65	29.30	-9	3,660	-0.25%
2018/03/22	0	0.00	11	30.27	30.15	-11	3,617	-0.30%
2018/03/16	1	29.85	0	0.00	30.15	1	3,608	0.03%
2018/03/13	2	29.73	0	0.00	29.70	2	3,580	0.06%
2018/03/12	4	29.50	4	29.40	29.50	0	3,579	0.00%
2018/03/09	1	30.05	2	30.05	30.00	-1	3,547	-0.03%
2018/03/05	11	30.23	12	30.95	30.10	-1	3,595	-0.03%
2018/03/01	4	31.60	11	31.58	31.70	-7	3,528	-0.20%
2018/02/27	1	31.55	0	0.00	31.20	1	3,427	0.03%
2018/02/26	2	31.75	8	31.65	31.65	-6	3,387	-0.18%
2018/02/23	0	0.00	7	31.93	31.45	-7	3,335	-0.21%
2018/02/22	10	30.65	0	0.00	30.65	10	3,147	0.32%
2018/02/09	0	0.00	3	28.80	29.80	-3	3,090	-0.10%
2018/02/08	5	30.00	10	29.98	29.90	-5	3,086	-0.16%
2018/02/07	13	30.80	5	30.56	30.40	8	3,048	0.26%
2018/02/06	6	29.74	2	29.10	29.65	4	2,875	0.14%
2018/02/05	0	0.00	5	30.05	30.85	-5	2,706	-0.18%
2018/02/02	20	30.91	4	30.78	30.75	16	2,687	0.60%
2018/02/01	38	30.49	2	30.35	30.45	36	2,709	1.33%
2018/01/31	44	31.02	11	30.97	31.00	33	2,708	1.22%
2018/01/30	0	0.00	10	29.80	29.60	-10	2,567	-0.39%
2018/01/29	4	30.68	4	30.58	30.40	0	2,545	0.00%
2018/01/26	2	30.35	27	30.27	30.40	-25	2,522	-0.99%
2018/01/25	0	0.00	1	30.20	29.90	-1	2,572	-0.04%
2018/01/24	2	29.85	0	0.00	29.65	2	2,502	0.08%
2018/01/23	2	29.80	0	0.00	29.75	2	2,470	0.08%
2018/01/22	0	0.00	12	29.41	29.55	-12	2,418	-0.50%
2018/01/19	3	29.10	0	0.00	29.00	3	2,351	0.13%
2018/01/17	0	0.00	1	28.35	28.40	-1	2,387	-0.04%
2018/01/16	3	28.20	0	0.00	28.50	3	2,388	0.13%
2018/01/15	0	0.00	5	28.60	28.40	-5	2,398	-0.21%
2018/01/12	0	29.00	0	0.00	29.10	0	2,402	0.00%
2018/01/11	0	0.00	3	29.07	28.90	-3	2,414	-0.12%
2018/01/10	13	28.92	0	0.00	28.90	13	2,392	0.54%
2018/01/09	1	29.10	0	0.00	29.35	1	2,372	0.04%
2018/01/08	9	29.69	15	29.65	29.65	-6	2,358	-0.25%
2018/01/05	1	29.15	5	29.00	29.05	-4	2,311	-0.17%
2018/01/02	0	0.00	22	28.40	28.70	-22	2,234	-0.98%