大國鋼 (8415)-新光-台中券商分點個股進出

台股 » 個股 » 大國鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大國鋼

(8415)

可現股當沖

股價
34.20
漲跌
▲1.20
漲幅
+3.64%
成交量
1,073張
產業
上櫃鋼鐵類股▲1.36%
219人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大國鋼 (8415)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/12/20	8	33.05	1	33.00	34.20	7	212	3.30%
2024/12/18	3	33.10	0	0.00	33.10	3	203	1.48%
2024/12/16	0	0.00	5	33.00	33.15	-5	200	-2.49%
2024/12/13	2	33.18	0	0.00	33.10	2	197	1.01%
2024/12/12	0	0.00	0	33.70	33.50	0	197	0.00%
2024/12/06	3	33.80	0	0.00	33.70	3	193	1.55%
2024/12/05	1	33.95	0	0.00	33.95	1	193	0.52%
2024/12/04	2	34.00	0	0.00	34.25	2	194	1.03%
2024/12/03	1	34.35	0	0.00	33.95	1	195	0.51%
2024/12/02	2	34.05	0	0.00	34.00	2	194	1.03%
2024/11/29	1	34.05	0	0.00	34.10	1	194	0.51%
2024/11/28	1	34.15	1	34.30	34.20	0	197	0.00%
2024/11/27	4	34.83	0	0.00	34.50	4	198	2.02%
2024/11/26	1	35.05	2	35.23	35.10	-1	197	-0.51%
2024/11/25	0	0.00	2	34.05	34.50	-2	188	-1.06%
2024/11/22	9	34.15	0	0.00	34.00	9	189	4.75%
2024/11/20	0	0.00	1	34.65	34.30	-1	189	-0.53%
2024/11/19	2	34.83	0	0.00	34.95	2	189	1.06%
2024/11/08	0	0.00	1	34.60	34.40	-1	176	-0.57%
2024/11/07	5	36.01	8	36.10	34.60	-3	178	-1.69%
2024/11/06	3	33.98	2	34.43	34.30	1	151	0.66%
2024/11/05	1	33.80	1	33.95	33.80	0	149	0.00%
2024/11/04	6	34.03	0	0.00	34.10	6	156	3.84%
2024/11/01	2	33.80	0	0.00	34.40	2	167	1.19%
2024/10/28	1	33.55	0	0.00	33.55	1	190	0.52%
2024/10/22	0	0.00	3	33.77	33.75	-3	207	-1.45%
2024/10/21	2	33.75	0	0.00	33.95	2	210	0.95%
2024/10/17	0	0.00	0	33.40	33.30	0	224	-0.01%
2024/10/07	1	34.00	0	0.00	34.05	1	238	0.42%
2024/09/27	2	34.78	0	0.00	34.70	2	242	0.83%
2024/09/23	1	34.05	1	33.90	34.00	0	240	0.00%
2024/09/18	1	33.10	0	0.00	33.25	1	235	0.43%
2024/09/12	1	33.21	0	0.00	33.35	1	264	0.39%
2024/09/05	1	33.45	0	0.00	33.40	1	278	0.36%
2024/09/04	0	0.00	1	33.05	33.20	-1	282	-0.35%
2024/08/30	0	0.00	0	33.75	34.20	0	292	-0.01%
2024/08/27	1	33.35	0	0.00	33.40	1	315	0.32%
2024/08/26	1	33.35	0	0.00	33.35	1	315	0.32%
2024/08/23	1	33.60	0	0.00	33.55	1	321	0.31%
2024/08/13	0	0.00	1	33.25	33.40	-1	352	-0.28%
2024/08/05	0	33.10	0	0.00	33.00	0	351	0.00%
2024/07/31	5	35.30	0	0.00	35.30	5	325	1.54%
2024/07/30	7	35.26	0	0.00	35.25	7	319	2.19%
2024/07/26	1	35.46	0	0.00	35.60	1	315	0.32%
2024/07/22	0	0.00	1	35.10	34.75	-1	314	-0.32%
2024/07/18	1	35.25	1	35.35	35.20	0	313	0.00%
2024/07/17	1	34.80	0	0.00	35.00	1	308	0.32%
2024/07/12	5	34.60	0	0.00	34.55	5	377	1.33%
2024/07/11	0	34.55	0	0.00	34.45	0	381	0.00%
2024/06/21	0	35.25	0	0.00	35.20	0	447	0.00%
2024/06/17	0	0.00	1	35.50	35.50	-1	417	-0.24%
2024/06/13	1	35.55	0	0.00	35.55	1	414	0.24%
2024/06/11	0	0.00	5	35.70	35.55	-5	409	-1.22%
2024/06/05	0	0.00	3	35.70	35.70	-3	405	-0.74%
2024/05/31	0	0.00	0	36.70	36.70	0	385	0.00%
2024/05/27	0	0.00	9	35.37	35.30	-9	362	-2.49%
2024/05/24	0	0.00	0	35.15	35.30	0	359	0.00%
2024/05/21	2	35.50	1	35.50	35.50	1	347	0.29%
2024/05/20	4	35.46	1	35.50	35.40	3	346	0.87%
2024/05/15	0	0.00	3	34.75	34.95	-3	336	-0.89%
2024/05/14	0	0.00	1	34.40	34.40	-1	335	-0.30%
2024/05/13	1	34.50	0	0.00	34.65	1	334	0.30%
2024/05/10	0	0.00	2	34.65	34.65	-2	341	-0.59%
2024/05/06	0	35.00	0	0.00	35.05	0	366	0.00%
2024/05/02	15	35.30	0	0.00	35.30	15	363	4.13%
2024/04/26	5	34.35	0	0.00	34.45	5	354	1.41%
2024/04/24	1	34.70	0	0.00	34.55	1	348	0.29%
2024/04/19	1	34.95	3	34.98	35.00	-2	326	-0.61%
2024/04/18	3	36.00	8	35.85	35.95	-5	311	-1.62%
2024/04/17	0	0.00	1	34.75	34.85	-1	272	-0.37%
2024/04/16	8	35.32	0	0.00	34.60	8	272	2.94%
2024/04/08	0	0.00	1	34.40	34.45	-1	213	-0.47%
2024/04/03	0	0.00	1	34.15	34.20	-1	210	-0.48%
2024/03/29	0	0.00	6	33.85	33.80	-6	212	-2.83%
2024/03/27	0	0.00	2	33.80	33.80	-2	231	-0.86%
2024/03/19	8	33.61	3	33.70	33.55	5	263	1.89%
2024/03/13	1.4	33.51	0	0.00	33.65	1.4	271	0.50%
2024/03/12	2	33.68	0	0.00	33.65	2	269	0.74%
2024/03/11	0	33.70	17	33.59	33.65	-17	268	-6.32%
2024/03/08	0	0.00	2	33.75	33.75	-2	272	-0.74%
2024/03/05	0.1	33.95	0	0.00	33.90	0.1	277	0.05%
2024/03/04	0.2	33.95	0	0.00	33.75	0.2	278	0.06%
2024/03/01	0	33.85	0	0.00	33.85	0	278	0.00%
2024/02/27	3	33.85	0	0.00	33.65	3	270	1.11%
2024/02/26	7	33.84	0	0.00	33.85	7	270	2.59%
2024/02/23	0	0.00	6	33.85	33.90	-6	272	-2.20%
2024/02/22	0	0.00	2	34.05	34.00	-2	272	-0.73%
2024/02/20	0	0.00	20	34.17	34.25	-20	268	-7.44%
2024/01/26	2	33.80	0	0.00	33.80	2	231	0.86%
2024/01/22	3	33.75	0	0.00	33.70	3	232	1.29%
2024/01/19	2	33.70	1	33.60	33.75	1	232	0.43%
2024/01/18	1	33.70	0	0.00	33.55	1	235	0.43%
2024/01/12	15	34.27	0	0.00	34.10	15	241	6.20%
2024/01/09	0	0.00	1	35.35	35.35	-1	237	-0.42%
2024/01/03	0.3	35.43	0	0.00	35.50	0.3	233	0.11%
2024/01/02	0	0.00	2	35.55	35.50	-2	231	-0.87%
2023/12/19	1	35.20	7	35.10	35.05	-6	202	-2.96%
2023/12/18	7	35.24	0	0.00	35.35	7	200	3.50%
2023/12/15	0	0.00	1	35.45	34.85	-1	193	-0.52%
2023/12/13	2	34.45	0	0.00	34.45	2	174	1.15%
2023/12/08	0	0.00	3	34.55	34.50	-3	172	-1.74%
2023/12/04	0	0.00	3.3	34.65	34.80	-3.3	166	-1.99%
2023/12/01	1	34.80	0	0.00	34.80	1	164	0.61%
2023/11/28	1	34.26	0	0.00	34.35	1	160	0.66%
2023/11/22	3.4	34.31	0	0.00	34.30	3.4	161	2.09%
2023/11/21	0	0.00	2	34.05	34.15	-2	159	-1.25%
2023/11/16	2	34.00	0	0.00	34.05	2	162	1.23%
2023/11/10	2	33.90	0	0.00	33.90	2	154	1.30%
2023/11/01	0	0.00	6	33.30	33.30	-6	157	-3.80%
2023/10/31	0	0.00	7	33.30	33.30	-7	157	-4.44%
2023/10/03	0	0.00	1	33.65	33.65	-1	207	-0.48%
2023/10/02	1	33.70	0	0.00	33.65	1	210	0.48%
2023/09/25	0	0.00	1	33.90	33.90	-1	220	-0.45%
2023/09/18	0	0.00	1	34.35	34.35	-1	233	-0.43%
2023/09/15	1	34.00	0	0.00	34.40	1	233	0.43%
2023/08/24	0	0.00	5	33.00	33.00	-5	268	-1.86%
2023/08/02	0	33.50	0	0.00	33.65	0	292	0.00%
2023/07/24	1	33.05	0	0.00	33.00	1	283	0.35%
2023/07/17	1	35.45	7	35.45	35.45	-6	297	-2.01%
2023/07/13	1	35.25	0	0.00	35.15	1	294	0.34%
2023/07/10	0	0.00	0.5	35.37	35.45	-0.5	292	-0.16%
2023/07/07	0.1	35.35	0	0.00	35.40	0.1	297	0.05%
2023/07/04	6	35.95	0	0.00	35.80	6	323	1.85%
2023/07/03	0.3	35.89	0	0.00	35.80	0.3	322	0.10%
2023/06/21	0	0.00	1	35.35	35.30	-1	349	-0.29%
2023/06/13	0	35.55	2.1	35.12	35.15	-2.1	394	-0.54%
2023/06/09	0	0.00	0	35.65	35.55	0	416	0.00%
2023/06/08	0	35.50	1	35.50	35.60	-1	431	-0.23%
2023/06/07	2	35.50	0.2	35.65	35.50	1.8	430	0.42%
2023/06/06	0	35.70	12	35.55	35.65	-12	437	-2.74%
2023/06/05	0	35.78	41	35.72	35.65	-41	443	-9.24%
2023/06/02	4	35.15	12.1	35.25	35.25	-8.1	446	-1.81%
2023/05/31	1	34.85	2	34.85	35.40	-1	455	-0.22%
2023/05/30	21	34.80	42	34.75	34.75	-21	447	-4.69%
2023/05/29	33	34.85	0.1	35.10	34.80	33	447	7.37%
2023/05/26	0	0.00	65.1	34.97	34.90	-65.1	447	-14.54%
2023/05/25	6	34.96	28	35.00	35.05	-22	449	-4.88%
2023/05/24	14	35.00	0	0.00	35.00	14	449	3.12%
2023/05/23	39	35.00	0.1	35.20	35.15	38.9	450	8.64%
2023/05/22	0	0.00	7.2	35.00	34.95	-7.2	449	-1.60%
2023/05/19	1	34.95	33	34.95	34.90	-32	450	-7.10%
2023/05/18	10	34.95	0	0.00	34.95	10	451	2.21%
2023/05/17	59	35.11	0	0.00	35.05	59	450	13.09%
2023/05/16	20	35.18	0	0.00	35.40	20	447	4.47%
2023/05/12	0	0.00	2	35.00	35.40	-2	451	-0.44%
2023/05/11	2	35.50	6	35.05	35.10	-4	459	-0.87%
2023/05/03	0.1	35.85	0	0.00	35.55	0.1	478	0.02%
2023/05/02	0	0.00	19	35.84	35.95	-19	482	-3.94%
2023/04/25	0	0.00	3.4	35.28	35.05	-3.4	474	-0.72%
2023/04/24	0	0.00	2	35.75	35.70	-2	469	-0.43%
2023/04/21	0	0.00	10	35.85	35.65	-10	469	-2.13%
2023/04/20	0.2	35.80	1	35.80	35.70	-0.8	468	-0.18%
2023/04/19	12	36.06	0	0.00	36.00	12	460	2.60%
2023/04/18	1	36.35	1	36.35	36.35	0	456	0.00%
2023/04/17	23	36.30	3	36.55	36.55	20	455	4.39%
2023/04/13	1	36.50	0	0.00	36.45	1	458	0.22%
2023/04/11	0	0.00	5	36.20	36.15	-5	455	-1.10%
2023/04/10	0	0.00	1	35.80	35.95	-1	454	-0.22%
2023/04/07	1	36.00	0	0.00	35.95	1	433	0.23%
2023/04/06	0	0.00	3.1	36.07	36.05	-3.1	420	-0.73%
2023/03/30	5	36.05	0	0.00	36.05	5	409	1.22%
2023/03/28	0	0.00	1	36.90	36.60	-1	417	-0.24%
2023/03/24	0.2	36.70	0.3	36.78	36.90	-0.1	433	-0.03%
2023/03/21	0.2	37.03	0	0.00	37.20	0.2	486	0.03%
2023/03/17	0	0.00	1	36.90	37.20	-1	623	-0.16%
2023/03/16	0.2	37.20	7	36.81	36.40	-6.9	621	-1.10%
2023/03/15	1	38.55	1	38.05	37.80	0	609	0.00%
2023/03/14	3.1	38.37	0	0.00	38.10	3.1	610	0.50%
2023/03/13	1	38.05	0	0.00	38.10	1	612	0.16%
2023/03/10	2	38.30	2	38.35	38.30	0	598	0.00%
2023/03/09	1	38.70	0	38.70	38.65	1	604	0.16%
2023/03/07	5	38.59	0	0.00	38.65	5	612	0.82%
2023/03/06	10.2	38.40	10	38.45	38.40	0.2	613	0.03%
2023/03/03	30	38.20	30	38.20	38.20	0	610	0.00%
2023/03/02	0	0.00	4	38.20	38.20	-4	610	-0.66%
2023/02/23	2	38.18	0	38.20	38.15	2	615	0.32%
2023/02/21	0	0.00	1	38.15	38.15	-1	622	-0.16%
2023/02/14	2	38.40	0	0.00	38.30	2	670	0.30%
2023/02/13	0.2	38.30	0	0.00	38.30	0.2	671	0.03%
2023/02/10	1	38.55	0	0.00	38.25	1	672	0.15%
2023/02/09	8.3	38.74	1	38.60	38.55	7.3	678	1.08%
2023/02/06	0.3	38.20	0	0.00	38.25	0.3	665	0.05%
2023/02/01	0	0.00	1	38.30	38.30	-1	672	-0.15%
2023/01/30	1	37.75	0	0.00	37.90	1	674	0.15%
2023/01/13	1	37.60	0	0.00	37.45	1	671	0.15%
2023/01/12	0	0.00	1	37.85	37.65	-1	675	-0.15%
2023/01/11	1	37.85	0	0.00	37.70	1	676	0.15%
2023/01/05	0	0.00	10	38.18	38.00	-10	691	-1.45%
2022/12/30	10	38.15	10	38.05	37.90	0	692	0.00%
2022/12/29	0	0.00	0.1	37.80	38.05	-0.1	691	-0.01%
2022/12/28	0	0.00	1	38.09	37.85	-1	695	-0.15%
2022/12/27	0.6	38.00	0	0.00	37.70	0.6	705	0.08%
2022/12/26	0	38.05	0	0.00	38.05	0	706	0.01%
2022/12/23	0.3	38.16	0	0.00	38.35	0.3	726	0.03%
2022/12/22	1.3	38.77	1	38.80	38.65	0.3	733	0.04%
2022/12/21	0	0.00	1	38.45	38.45	-1	749	-0.13%
2022/12/16	0.3	38.50	1	38.85	39.00	-0.7	755	-0.10%
2022/12/15	4.1	39.16	6	39.05	39.05	-1.9	756	-0.25%
2022/12/14	0	0.00	1	39.00	39.00	-1	747	-0.13%
2022/12/13	0.1	38.80	0	0.00	38.90	0.1	737	0.02%
2022/12/12	0	0.00	1	39.00	39.05	-1	713	-0.14%
2022/12/09	1	36.35	1	36.70	36.60	0	743	0.00%
2022/12/07	1	36.55	0	0.00	36.35	1	773	0.13%
2022/12/06	1	37.05	2	36.90	36.25	-1	779	-0.13%
2022/11/30	0	0.00	0.1	36.00	36.15	-0.1	786	-0.01%
2022/11/29	0.1	35.45	0	0.00	35.80	0.1	782	0.01%
2022/11/22	1	34.90	0	0.00	34.90	1	784	0.13%
2022/11/16	1	35.05	0	0.00	34.90	1	818	0.12%
2022/11/15	0	0.00	1	34.65	34.55	-1	841	-0.12%
2022/11/10	0	0.00	1	33.30	33.35	-1	817	-0.12%
2022/11/09	0	0.00	1	33.70	33.65	-1	827	-0.12%
2022/11/07	1	33.50	0	0.00	33.65	1	883	0.11%
2022/11/02	0	0.00	0	33.45	33.40	0	887	0.00%
2022/10/21	0	0.00	1	33.25	33.25	-1	926	-0.11%
2022/10/17	0	0.00	1	33.05	33.35	-1	950	-0.11%
2022/10/14	0	0.00	1	33.55	33.50	-1	964	-0.10%
2022/10/13	0	0.00	1	33.30	33.00	-1	969	-0.10%
2022/10/11	0	0.00	1	33.60	33.15	-1	977	-0.10%
2022/10/07	0	0.00	1	34.10	34.10	-1	985	-0.10%
2022/10/04	0	0.00	3	34.10	34.40	-3	1,032	-0.29%
2022/09/30	2	33.08	1	33.00	32.95	1	1,111	0.09%
2022/09/28	1	33.00	1	33.00	33.10	0	1,145	0.00%
2022/09/26	0	0.00	1	33.00	33.00	-1	1,164	-0.09%
2022/09/22	1	33.10	2	33.15	33.10	-1	1,246	-0.08%
2022/09/21	1	33.30	0	0.00	33.20	1	1,242	0.08%
2022/09/19	1	33.95	1	33.65	33.65	0	1,242	0.00%
2022/09/16	0	0.00	1	33.85	33.85	-1	1,239	-0.08%
2022/09/15	1	33.85	0	0.00	33.60	1	1,134	0.09%
2022/09/08	0	0.00	0	34.85	34.60	0	1,313	0.00%
2022/09/05	0	0.00	0	34.60	34.60	0	1,341	0.00%
2022/08/25	0	0.00	1	35.40	35.45	-1	1,335	-0.07%
2022/08/24	1	35.05	0	0.00	35.10	1	1,333	0.08%
2022/08/22	1	35.70	0	35.85	35.75	1	1,320	0.07%
2022/08/19	1	34.85	0	0.00	34.85	1	1,287	0.08%
2022/08/18	0	0.00	44	35.25	35.15	-44	1,291	-3.41%
2022/08/17	40	35.26	8	34.93	34.95	32	1,290	2.48%
2022/08/15	0	0.00	2	35.25	35.45	-2	1,296	-0.15%
2022/08/12	22	34.81	8	34.95	35.00	14	1,283	1.09%
2022/08/09	0	0.00	3	33.80	33.80	-3	1,270	-0.24%
2022/08/05	0	0.00	1	33.45	33.60	-1	1,281	-0.08%
2022/08/04	3	33.05	1	33.20	33.05	2	1,304	0.15%
2022/08/03	0	0.00	69	33.49	33.90	-69	1,311	-5.26%
2022/08/02	2	34.10	11	34.50	34.20	-9	1,320	-0.68%
2022/08/01	4	35.05	1.1	35.11	35.20	2.9	1,336	0.22%
2022/07/29	44	34.50	3	34.47	34.40	41	1,338	3.06%
2022/07/28	6.1	35.04	31	34.83	34.55	-24.9	1,348	-1.85%
2022/07/26	58	35.25	0	0.00	35.55	58	1,367	4.24%
2022/07/25	0	0.00	30	35.35	35.25	-30	1,390	-2.16%
2022/07/22	0	0.00	70	35.58	35.65	-70	1,408	-4.97%
2022/07/21	21	34.79	33	35.12	35.10	-12	1,453	-0.83%
2022/07/20	0	0.00	2	34.90	34.75	-2	1,536	-0.13%
2022/07/19	20	34.33	11	34.50	34.55	9	1,632	0.55%
2022/07/18	40	33.77	1.1	34.10	34.05	39	1,727	2.25%
2022/07/15	12	33.05	0	0.00	33.25	12	1,854	0.65%
2022/07/14	20	33.05	0	0.00	33.05	20	1,969	1.02%
2022/07/12	0	0.00	1.1	33.00	33.05	-1.1	2,062	-0.05%
2022/07/11	0	0.00	1	34.35	33.00	-1	2,142	-0.05%
2022/07/08	38	35.99	5	36.11	36.00	33	2,205	1.50%
2022/07/07	2	35.05	0	0.00	35.00	2	2,209	0.09%
2022/07/06	0	0.00	1	35.00	35.00	-1	2,208	-0.05%
2022/07/05	0	0.00	1	35.05	35.00	-1	2,232	-0.04%
2022/07/01	0	0.00	1	35.00	35.00	-1	2,277	-0.04%
2022/06/30	0	0.00	1	35.00	35.15	-1	2,245	-0.04%
2022/06/29	0.2	35.03	0	0.00	35.00	0.2	2,231	0.01%
2022/06/27	1	35.10	0	0.00	35.10	1	2,293	0.04%
2022/06/24	0.4	34.90	0	0.00	35.00	0.4	2,320	0.02%
2022/06/23	1	35.00	0	0.00	35.20	1	2,389	0.04%
2022/06/22	1.1	35.28	3	35.05	35.05	-1.9	2,381	-0.08%
2022/06/21	3	35.13	1.2	35.56	35.85	1.8	2,342	0.08%
2022/06/20	0	0.00	2	35.00	35.00	-2	2,300	-0.09%
2022/06/17	0	0.00	1	35.10	35.10	-1	2,373	-0.04%
2022/06/16	0	0.00	1.2	35.21	35.00	-1.2	2,484	-0.05%
2022/06/15	0	0.00	2	35.20	35.00	-2	2,509	-0.08%
2022/06/14	0	0.00	2	34.60	35.00	-2	2,517	-0.08%
2022/06/13	0	0.00	2	35.00	35.05	-2	2,506	-0.08%
2022/06/10	2	35.25	0	0.00	35.20	2	2,540	0.08%
2022/06/09	1	35.05	5	35.08	35.10	-4	2,599	-0.15%
2022/06/08	1	35.00	0	0.00	35.00	1	2,617	0.04%
2022/06/06	0.1	35.05	0	0.00	35.15	0.1	2,688	0.00%
2022/06/01	2	35.05	0	0.00	35.10	2	2,896	0.07%
2022/05/31	1	35.25	0.1	35.40	35.00	0.9	2,935	0.03%
2022/05/30	1	35.20	0	0.00	35.35	1	2,946	0.03%
2022/05/26	0	0.00	60	35.10	35.00	-60	3,046	-1.97%
2022/05/25	0	0.00	1	35.15	35.40	-1	3,099	-0.03%
2022/05/24	0	0.00	1	35.40	35.30	-1	3,193	-0.03%
2022/05/23	1	35.75	0	0.00	35.65	1	3,241	0.03%
2022/05/20	0	0.00	5	35.50	35.50	-5	3,365	-0.15%
2022/05/19	0.2	35.00	0	0.00	35.15	0.2	3,705	0.01%
2022/05/18	2	35.48	0	0.00	35.50	2	3,728	0.05%
2022/05/12	1	35.00	2	35.00	35.00	-1	3,902	-0.03%
2022/05/05	0.1	36.10	0	0.00	36.00	0.1	4,529	0.00%
2022/05/03	0	35.45	0	0.00	35.55	0	4,618	0.00%
2022/04/29	0	0.00	0.1	35.55	35.60	-0.1	4,673	0.00%
2022/04/27	2	34.92	3	34.80	35.35	-1	4,820	-0.02%
2022/04/26	3	35.10	3	35.07	35.80	0	4,777	0.00%
2022/04/25	5.1	35.50	1	35.25	35.25	4.1	4,698	0.09%
2022/04/22	0.1	37.25	0	0.00	37.00	0.1	4,609	0.00%
2022/04/21	5	38.10	6	38.15	37.30	-1	4,562	-0.02%
2022/04/20	8	38.35	3	38.75	38.70	5	4,571	0.11%
2022/04/19	1	39.30	1	39.35	39.35	0	4,481	0.00%
2022/04/18	1	40.75	1	39.85	39.30	0	4,484	0.00%
2022/04/15	5	41.59	67	41.67	40.75	-62	4,539	-1.37%
2022/04/14	66	41.07	9	41.28	41.00	57	4,473	1.27%
2022/04/13	3.3	40.93	3	41.15	40.90	0.3	4,432	0.01%
2022/04/12	1	40.30	1	40.25	40.55	0	4,409	0.00%
2022/04/11	5	40.44	7	40.05	40.40	-2	4,406	-0.05%
2022/04/08	1	39.60	3	39.92	40.40	-2	4,391	-0.05%
2022/04/07	0	0.00	10	39.05	38.50	-10	4,353	-0.23%
2022/04/06	0	0.00	1	38.70	39.25	-1	4,368	-0.02%
2022/04/01	0	0.00	6	38.45	38.90	-6	4,357	-0.14%
2022/03/31	1	38.45	0	0.00	38.40	1	4,351	0.02%
2022/03/30	9	38.78	0.4	39.04	38.80	8.6	4,393	0.20%
2022/03/29	5	39.37	1	39.20	39.15	4	4,421	0.09%
2022/03/28	6	39.68	3	40.20	39.90	3	4,511	0.07%
2022/03/25	6	41.29	1	41.35	41.40	5	4,639	0.11%
2022/03/24	2	41.25	1.1	41.36	41.25	0.9	4,846	0.02%
2022/03/23	2	41.05	6	40.94	41.55	-4	5,207	-0.08%
2022/03/22	1	41.00	16	41.49	41.55	-15	5,315	-0.28%
2022/03/21	24	41.48	49	41.55	40.35	-25	5,257	-0.48%
2022/03/18	1	40.40	1	40.20	40.70	0	5,139	0.00%
2022/03/17	2	39.60	1	39.55	39.85	1	5,126	0.02%
2022/03/16	3	39.73	45	39.40	39.35	-42	5,126	-0.82%
2022/03/15	22	39.85	37	40.24	39.40	-15	5,120	-0.29%
2022/03/14	2	40.43	18	40.53	40.85	-16	5,128	-0.31%
2022/03/11	5	39.80	2	40.15	39.60	3	5,099	0.06%
2022/03/10	2	39.90	4	39.40	39.90	-2	5,086	-0.04%
2022/03/09	9	38.96	0	0.00	39.20	9	5,065	0.18%
2022/03/08	24	39.37	21.2	40.43	38.70	2.8	5,042	0.06%
2022/03/07	23	40.01	16	39.97	40.30	7	4,905	0.14%
2022/03/04	1.1	40.50	1	40.50	40.30	0.1	4,855	0.00%
2022/03/03	2	40.50	2	40.50	40.55	0	4,855	0.00%
2022/03/02	0	0.00	2	40.45	40.40	-2	4,866	-0.04%
2022/03/01	2	40.73	4	40.66	40.20	-2	4,868	-0.04%
2022/02/25	1	39.30	0	0.00	39.50	1	4,875	0.02%
2022/02/24	24	39.17	50	38.73	38.45	-26	4,867	-0.53%
2022/02/23	2.1	40.10	4	40.41	40.20	-1.9	4,781	-0.04%
2022/02/22	40	40.92	22	40.56	40.30	18	4,755	0.38%
2022/02/21	114	42.65	78.7	42.29	42.00	35.3	4,658	0.76%	大買/
2022/02/18	2	40.75	7	40.72	41.05	-5	4,336	-0.12%
2022/02/17	3.2	39.93	1	39.80	40.20	2.2	4,346	0.05%
2022/02/16	1	40.35	2	40.78	40.35	-1	4,360	-0.02%
2022/02/15	3	40.67	32.2	40.15	40.00	-29.1	4,403	-0.66%
2022/02/14	13	40.71	15	40.53	40.80	-2	4,616	-0.04%
2022/02/11	41.8	41.30	22	41.09	40.70	19.8	4,573	0.43%
2022/02/10	5	41.29	9.1	41.47	41.15	-4.1	4,697	-0.09%
2022/02/09	12	41.08	65	41.31	41.25	-53	4,825	-1.10%
2022/02/08	32.4	41.35	17	41.21	41.15	15.4	4,776	0.32%
2022/02/07	169.4	40.55	134	40.53	41.60	35.4	4,647	0.76%	大買/大賣/
2022/01/26	3	38.85	6.1	38.90	38.85	-3.1	4,414	-0.07%
2022/01/25	3	38.52	21	38.42	38.55	-18	4,416	-0.41%
2022/01/24	24	38.15	1	38.20	38.90	23	4,427	0.52%
2022/01/21	19.1	38.66	69	38.92	38.75	-49.9	4,380	-1.14%
2022/01/20	20	38.51	39.2	38.83	39.10	-19.2	4,265	-0.45%
2022/01/19	0	0.00	6	37.86	38.00	-6	4,209	-0.14%
2022/01/18	16	38.18	1	38.10	38.10	15	4,216	0.36%
2022/01/17	2	38.08	2.3	38.21	38.40	-0.3	4,217	-0.01%
2022/01/14	35	37.51	45	37.68	38.10	-10	4,250	-0.24%
2022/01/13	375	39.11	378	38.45	38.45	-3	4,245	-0.07%	大買/大賣/
2022/01/12	36.3	37.17	9	37.64	37.80	27.3	4,140	0.66%
2022/01/11	69.2	37.93	82	37.51	37.50	-12.8	4,134	-0.31%
2022/01/10	116.1	38.81	221	38.26	38.40	-104.9	4,180	-2.51%	大買/大賣/鉅額交易
2022/01/07	185	38.68	34	38.67	39.00	151	4,112	3.67%	大買/鉅額交易
2022/01/06	2	38.68	38.1	38.80	38.90	-36.1	4,127	-0.87%
2022/01/05	3	38.20	3	38.62	38.30	0	4,104	0.00%
2022/01/04	22	38.25	0	0.00	38.05	22	4,121	0.53%
2022/01/03	20	37.95	4	38.13	38.95	16	4,126	0.39%
2021/12/30	11	38.76	1	38.60	38.55	10	4,148	0.24%
2021/12/29	3	38.97	6	39.07	39.00	-3	4,155	-0.07%
2021/12/28	5	38.40	2	38.18	38.40	3	4,208	0.07%
2021/12/27	2	38.20	7	38.17	38.20	-5	4,308	-0.12%
2021/12/24	4.1	38.00	17	38.08	38.40	-12.9	4,384	-0.29%
2021/12/23	1	38.85	44	39.09	38.85	-43	4,389	-0.98%
2021/12/22	15	39.21	16	39.24	39.45	-1	4,381	-0.02%
2021/12/21	40	38.64	31	38.53	39.00	9	4,315	0.21%
2021/12/20	73.2	38.89	51.1	39.03	39.80	22.1	4,143	0.53%
2021/12/17	444.1	38.85	550	38.11	37.70	-105.9	3,947	-2.68%	大買/大賣/鉅額交易
2021/12/16	18	36.58	17	36.40	36.50	1	3,613	0.03%
2021/12/15	1	35.35	5	35.15	35.45	-4	3,594	-0.11%
2021/12/14	15	34.58	1	34.70	34.30	14	3,600	0.39%
2021/12/13	4	34.80	18	34.87	34.80	-14	3,646	-0.38%
2021/12/10	15	34.51	1	34.90	34.45	14	3,710	0.38%
2021/12/09	0	0.00	20	34.80	34.75	-20	3,922	-0.51%
2021/12/08	12	35.06	10	34.70	34.70	2	4,150	0.05%
2021/12/07	8	34.97	12	35.02	35.05	-4	4,390	-0.09%
2021/12/06	4	34.95	1	34.80	34.55	3	4,515	0.07%
2021/12/03	11	34.68	1	34.70	34.60	10	4,719	0.21%
2021/12/02	2	34.55	7	34.50	34.50	-5	5,022	-0.10%
2021/11/30	0	0.00	15	33.87	34.40	-15	5,670	-0.26%
2021/11/29	13	33.35	2	33.60	33.60	11	5,825	0.19%
2021/11/26	9	34.22	14	34.54	34.00	-5	6,380	-0.08%
2021/11/25	15	34.74	3	35.60	34.55	12	6,597	0.18%
2021/11/24	25	35.07	20	35.07	35.00	5	6,592	0.08%
2021/11/23	14	34.67	0	0.00	34.30	14	6,591	0.21%
2021/11/22	2	34.00	7	34.18	34.35	-5	6,788	-0.07%
2021/11/19	21	34.41	4	34.56	34.10	17	6,857	0.25%
2021/11/18	21	34.42	12	34.73	35.05	9	6,902	0.13%
2021/11/17	16	34.89	14	34.65	34.65	2	6,934	0.03%
2021/11/16	9	34.87	4.1	34.84	34.85	4.9	6,969	0.07%
2021/11/15	33	35.65	11	35.66	35.50	22	6,994	0.31%
2021/11/12	32	36.55	5	36.93	36.55	27	7,011	0.39%
2021/11/11	64	37.95	120	37.77	37.25	-56	7,003	-0.80%	大賣/
2021/11/10	10	36.50	48	36.55	36.80	-38	6,796	-0.56%
2021/11/09	148	37.69	37	37.68	37.15	111	6,858	1.62%	大買/鉅額交易
2021/11/08	25	36.98	25	37.22	37.40	0	6,721	0.00%
2021/11/05	3	33.57	1	33.75	34.00	2	6,751	0.03%
2021/11/04	1	34.05	0	0.00	33.95	1	6,885	0.01%
2021/11/03	0	0.00	1	34.35	34.20	-1	6,964	-0.01%
2021/11/02	2	34.33	11	33.81	33.75	-9	6,998	-0.13%
2021/11/01	8.1	33.94	2	33.20	34.40	6.1	7,030	0.09%
2021/10/29	10	34.85	8	34.81	34.75	2	7,000	0.03%
2021/10/27	4	35.13	1	35.30	35.15	3	7,109	0.04%
2021/10/26	10	34.95	0	0.00	35.05	10	7,432	0.13%
2021/10/25	0	0.00	8.3	34.91	34.95	-8.3	7,544	-0.11%
2021/10/22	26.3	35.34	0	0.00	34.90	26.3	7,707	0.34%
2021/10/21	9	36.02	5	36.22	36.25	4	7,883	0.05%
2021/10/20	1	35.55	1	35.20	34.90	0	8,042	0.00%
2021/10/19	3	35.27	2	35.55	35.55	1	8,260	0.01%
2021/10/18	13	35.08	12	35.28	35.35	1	8,924	0.01%
2021/10/15	1	35.65	10	35.64	35.75	-9	10,188	-0.09%
2021/10/14	24	34.44	2	34.05	34.60	22	10,271	0.21%
2021/10/13	0	0.00	24	34.67	34.30	-24	10,378	-0.23%
2021/10/12	20	34.70	20	35.43	35.05	0	10,402	0.00%
2021/10/08	2	35.35	7	35.56	35.70	-5	10,465	-0.05%
2021/10/07	1	35.10	4	35.51	35.80	-3	10,521	-0.03%
2021/10/05	0	0.00	9	34.34	35.55	-9	10,902	-0.08%
2021/10/04	13	34.95	32	34.43	34.70	-19	11,281	-0.17%
2021/10/01	29	37.70	17.3	37.57	36.90	11.7	11,251	0.10%
2021/09/30	1	38.40	12	38.11	38.40	-11	11,232	-0.10%
2021/09/29	1	37.20	3	37.28	37.25	-2	11,240	-0.02%
2021/09/28	2.3	37.77	1	37.80	37.85	1.3	11,318	0.01%
2021/09/27	0	0.00	1	37.75	37.85	-1	11,451	-0.01%
2021/09/24	0	0.00	12	37.60	38.05	-12	11,781	-0.10%
2021/09/23	1	37.40	0	0.00	37.35	1	12,401	0.01%
2021/09/22	32	37.82	27.1	37.66	37.30	4.9	12,765	0.04%
2021/09/17	9	39.99	3	39.97	40.10	6	12,864	0.05%
2021/09/16	8	40.72	6	40.75	40.45	2	12,882	0.02%
2021/09/15	5	40.57	2	40.50	40.90	3	12,840	0.02%
2021/09/14	17	41.08	19	41.95	40.90	-2	12,797	-0.02%
2021/09/13	29.1	42.79	20.3	42.66	42.70	8.8	12,646	0.07%
2021/09/10	54	42.63	71	42.39	41.95	-17	12,432	-0.14%
2021/09/09	35	41.71	30	42.02	42.20	5	12,158	0.04%
2021/09/08	67	42.07	55	41.00	40.95	12	12,005	0.10%
2021/09/07	101	42.07	136.6	41.83	42.10	-35.6	11,805	-0.30%	大買/大賣/
2021/09/06	44	41.64	52.2	41.85	41.55	-8.2	11,496	-0.07%
2021/09/03	94	41.80	102.1	41.69	41.25	-8.1	11,221	-0.07%	大賣/
2021/09/02	50.1	40.78	55	40.40	39.90	-4.9	10,867	-0.05%
2021/09/01	140.4	41.71	151	41.62	41.05	-10.6	10,714	-0.10%	大買/大賣/
2021/08/31	27.4	39.43	85	39.31	40.35	-57.6	10,131	-0.57%
2021/08/30	5	38.19	1	38.20	38.15	4	9,917	0.04%
2021/08/27	16	38.30	11.1	38.44	38.20	4.9	9,918	0.05%
2021/08/26	105.1	39.18	96	39.31	38.50	9.1	9,872	0.09%	大買/
2021/08/25	25	38.54	9	38.49	38.35	16	9,691	0.17%
2021/08/24	17	38.14	1	39.10	39.20	16	9,648	0.17%
2021/08/23	12	38.16	4	38.44	37.85	8	9,715	0.08%
2021/08/20	12	37.41	10	37.66	37.10	2	9,800	0.02%
2021/08/19	0	0.00	14	37.61	37.55	-14	9,781	-0.14%
2021/08/18	1	35.95	6	37.04	38.35	-5	9,742	-0.05%
2021/08/17	10	37.78	7	37.46	36.30	3	9,693	0.03%
2021/08/16	13	38.47	6	39.03	38.20	7	9,671	0.07%
2021/08/13	7	40.17	9	40.41	39.10	-2	9,653	-0.02%
2021/08/12	30	40.08	25	40.10	40.80	5	9,613	0.05%
2021/08/11	40	40.55	42	39.88	39.35	-2	9,581	-0.02%
2021/08/10	24	39.60	43	39.78	39.80	-19	9,386	-0.20%
2021/08/09	38	39.48	8	39.91	39.00	30	9,319	0.32%
2021/08/06	0	39.60	9	39.22	39.40	-9	9,276	-0.10%
2021/08/05	6	38.49	5.1	38.71	38.40	0.9	9,248	0.01%
2021/08/04	33	39.68	18	39.65	39.40	15	9,251	0.16%
2021/08/03	6	40.53	30	40.26	40.25	-24	9,303	-0.26%
2021/08/02	15	40.70	37.1	40.48	41.00	-22.1	9,351	-0.24%
2021/07/30	80.2	41.30	122	41.25	40.40	-41.8	9,297	-0.45%	大賣/
2021/07/29	56	39.54	65	39.63	40.05	-9	9,044	-0.10%
2021/07/28	28	39.07	53	39.28	38.65	-25	8,972	-0.28%
2021/07/27	172	39.35	63.2	38.79	38.20	108.8	8,880	1.23%	大買/鉅額交易
2021/07/26	58	40.02	15	39.95	39.45	43	8,798	0.49%
2021/07/23	99	41.20	27	40.96	41.05	72	8,710	0.83%
2021/07/22	86	42.31	43	41.81	40.70	43	8,510	0.51%
2021/07/21	222.4	44.66	223.1	44.81	45.20	-0.7	7,900	-0.01%	大買/大賣/
2021/07/20	38	40.17	40	40.49	41.25	-2	6,633	-0.03%
2021/07/19	17	40.32	10.1	40.72	40.05	7	6,617	0.11%
2021/07/16	11	39.87	14	39.63	39.50	-3	6,973	-0.04%
2021/07/15	73	39.77	86.1	40.04	40.35	-13.1	7,117	-0.18%
2021/07/14	45.2	38.57	36	38.18	38.90	9.2	7,291	0.13%
2021/07/13	19	40.00	52	39.06	38.50	-33	7,300	-0.45%
2021/07/12	151.1	42.23	139.3	42.09	41.15	11.8	7,344	0.16%	大買/大賣/
2021/07/09	241.1	40.69	159	40.84	40.15	82.1	7,029	1.17%	大買/大賣/
2021/07/08	7	38.28	2	38.50	38.80	5	6,572	0.08%
2021/07/07	32	37.54	68	37.42	37.30	-36	6,514	-0.55%
2021/07/06	9	38.91	12	39.12	38.65	-3	6,489	-0.05%
2021/07/05	33	40.25	32	39.93	39.45	1	6,452	0.02%
2021/07/02	25	39.47	46	39.40	39.25	-21	6,378	-0.33%
2021/07/01	53.2	40.22	68.9	39.97	39.15	-15.7	6,279	-0.25%
2021/06/30	182	41.86	159	41.82	41.00	23	6,049	0.38%	大買/大賣/
2021/06/29	73	39.26	28	39.26	39.30	45	5,390	0.83%
2021/06/28	39	34.98	28	35.59	35.75	11	4,966	0.22%
2021/06/25	4	32.98	20	33.03	32.50	-16	4,736	-0.34%
2021/06/23	1	33.00	6	31.70	31.80	-5	4,645	-0.11%
2021/06/22	30	33.00	12	32.81	32.75	18	4,602	0.39%
2021/06/21	2	31.10	1	31.50	31.40	1	4,529	0.02%
2021/06/18	1	31.95	3	31.97	32.00	-2	4,502	-0.04%
2021/06/16	4	32.74	0	0.00	32.10	4	4,644	0.09%
2021/06/11	14	32.35	2	32.45	32.35	12	4,623	0.26%
2021/06/10	5	31.62	0	0.00	32.45	5	4,611	0.11%
2021/06/09	0	0.00	3	32.12	32.05	-3	4,581	-0.07%
2021/06/07	1	32.55	0.1	33.23	33.20	0.9	4,548	0.02%
2021/06/04	2	33.80	5	34.37	33.40	-3	4,510	-0.07%
2021/06/03	1	34.35	4	34.55	34.50	-3	4,466	-0.07%
2021/06/02	15	34.79	13	34.28	34.50	2	4,441	0.05%
2021/06/01	2	33.73	4	33.56	34.00	-2	4,377	-0.05%
2021/05/28	32	32.89	30	32.85	33.15	2	4,205	0.05%
2021/05/27	3	31.47	4	31.08	30.70	-1	4,051	-0.02%
2021/05/25	3.1	31.11	6	30.70	30.55	-2.9	3,977	-0.07%
2021/05/24	17	31.62	37	31.46	31.20	-20	3,951	-0.51%
2021/05/21	0	0.00	12	31.21	31.35	-12	3,913	-0.31%
2021/05/20	15	31.59	22	32.00	31.00	-7	3,876	-0.18%
2021/05/19	65	33.80	34	34.04	33.70	31	3,819	0.81%
2021/05/18	23	31.69	14	32.00	32.55	9	3,732	0.24%
2021/05/17	57	29.62	1	29.55	29.60	56	3,681	1.52%
2021/05/14	1	32.15	0	0.00	32.80	1	3,573	0.03%
2021/05/13	31	30.81	30.1	30.85	31.25	0.9	3,514	0.03%
2021/05/12	3.1	32.86	1	32.00	31.95	2.1	3,475	0.06%
2021/05/11	4	36.96	13	37.82	35.45	-9	3,397	-0.26%
2021/05/10	36	37.93	24	37.81	38.15	12	3,288	0.36%
2021/05/07	3	36.45	2	36.15	36.35	1	3,181	0.03%
2021/05/06	23	36.27	20	36.58	36.15	3	3,145	0.10%
2021/05/05	23	34.30	23	34.61	35.50	0	3,059	0.00%
2021/05/04	2	34.31	2	35.62	34.15	0	2,993	0.00%
2021/05/03	30	39.70	31	39.49	37.90	-1	2,902	-0.03%
2021/04/29	49	38.83	49	38.58	38.75	0	2,757	0.00%
2021/04/28	9.7	37.47	1	37.00	37.05	8.7	2,631	0.33%
2021/04/27	12	38.77	5	38.42	38.00	7	2,568	0.27%
2021/04/26	114	39.56	95	39.21	39.00	19	2,484	0.76%	大買/
2021/04/23	17.2	37.88	29	39.03	38.00	-11.9	2,390	-0.50%
2021/04/22	120	41.79	116	41.79	39.60	4	2,273	0.18%	大買/大賣/
2021/04/21	112.2	38.51	81	39.05	39.75	31.2	1,751	1.78%	大買/
2021/04/20	18	36.63	63	36.87	37.60	-45	1,548	-2.91%
2021/04/19	13	35.10	16	34.70	35.20	-3	1,260	-0.24%
2021/04/16	67	31.08	35	31.14	32.00	32	1,161	2.75%
2021/04/15	5	29.68	26	29.50	29.75	-21	972	-2.16%
2021/04/14	14	29.65	0	0.00	28.95	14	959	1.46%
2021/04/13	2	29.00	3	29.02	29.00	-1	939	-0.11%
2021/04/12	2	29.50	11	29.54	29.75	-9	908	-0.99%
2021/04/09	2	29.88	24	29.88	29.40	-22	857	-2.56%
2021/04/08	39	30.18	37	30.11	29.85	2	812	0.25%
2021/04/07	38	30.17	46	30.09	30.05	-8	745	-1.07%
2021/04/06	34	29.76	4	30.04	30.05	30	659	4.55%
2021/04/01	2	27.30	0	0.00	27.35	2	531	0.38%
2021/03/31	1	27.10	1	27.15	27.15	0	509	0.00%
2021/03/30	6	26.95	0	0.00	26.90	6	504	1.19%
2021/03/29	4	27.13	3	26.93	27.00	1	498	0.20%
2021/03/26	1	26.15	0	0.00	26.10	1	499	0.20%
2021/03/25	2	26.20	4	26.05	26.15	-2	512	-0.39%
2021/03/22	1	25.85	0	0.00	25.85	1	512	0.20%
2021/03/10	0	0.00	1	27.00	27.10	-1	543	-0.18%
2021/03/05	0	0.00	5	26.65	26.85	-5	548	-0.91%
2021/03/04	9	27.46	1	27.20	27.05	8	556	1.44%
2021/03/02	0	0.00	1	27.20	26.90	-1	559	-0.18%
2021/02/26	1	26.75	0	0.00	27.55	1	555	0.18%
2021/02/23	1	27.20	1	27.45	27.30	0	540	0.00%
2021/02/19	1	25.60	0	0.00	25.85	1	527	0.19%
2021/02/17	1	25.65	0	0.00	25.75	1	520	0.19%
2021/01/21	1	25.60	2	25.65	26.35	-1	502	-0.20%
2021/01/19	0	0.00	1	25.85	25.60	-1	497	-0.20%
2021/01/15	0	0.00	3	26.50	25.50	-3	496	-0.60%
2021/01/12	0	0.00	1	27.25	26.80	-1	483	-0.21%
2021/01/11	1	27.05	0	0.00	27.45	1	479	0.21%
2021/01/07	1	27.25	0	0.00	27.10	1	496	0.20%
2021/01/04	0	0.00	1	27.60	27.60	-1	534	-0.19%
2020/12/31	1	27.50	0	0.00	27.55	1	551	0.18%
2020/12/29	0	0.00	1	27.85	27.35	-1	600	-0.17%
2020/12/28	1	27.35	7	27.59	27.35	-6	614	-0.98%
2020/12/24	0	0.00	1	28.25	28.20	-1	672	-0.15%
2020/12/23	1	28.25	2	28.25	28.45	-1	695	-0.14%
2020/12/22	5	28.52	2	29.15	28.15	3	720	0.42%
2020/12/21	3	29.43	1	29.40	29.80	2	722	0.28%
2020/12/18	1	28.60	0	0.00	29.00	1	722	0.14%
2020/12/17	6	29.00	1	28.90	28.70	5	738	0.68%
2020/12/16	0	0.00	1	29.30	29.50	-1	755	-0.13%
2020/12/15	11	29.24	4	29.99	29.05	7	769	0.91%
2020/12/14	7	30.56	3	30.35	30.35	4	752	0.53%
2020/12/11	11	31.17	21	31.06	30.80	-10	734	-1.36%
2020/12/10	28	30.06	9	29.98	30.20	19	669	2.84%
2020/12/09	1	28.45	0	0.00	28.40	1	624	0.16%
2020/12/08	8	28.53	8	28.31	28.35	0	615	0.00%
2020/12/07	8	29.00	43	29.25	28.95	-35	606	-5.77%
2020/12/04	11	27.29	36	27.68	28.20	-25	572	-4.36%
2020/12/03	2	26.70	11	26.93	26.95	-9	547	-1.65%
2020/12/02	1	26.75	9	26.66	26.70	-8	538	-1.49%
2020/12/01	1	26.60	0	0.00	26.65	1	536	0.19%
2020/11/30	7	26.89	4	26.85	26.45	3	530	0.57%
2020/11/27	1	26.40	0	0.00	26.40	1	516	0.19%
2020/11/26	0	0.00	6	27.03	26.50	-6	513	-1.17%
2020/11/20	0	0.00	1	25.75	25.80	-1	495	-0.20%
2020/11/12	0	0.00	3	25.90	25.90	-3	503	-0.60%
2020/11/11	0	0.00	29	25.83	26.00	-29	503	-5.76%
2020/11/10	0	0.00	9	26.00	25.75	-9	502	-1.79%
2020/10/29	0	0.00	2	26.10	25.65	-2	506	-0.39%
2020/10/28	21	26.04	0	0.00	26.15	21	507	4.14%
2020/10/27	0	0.00	8	25.91	25.65	-8	504	-1.59%
2020/10/21	11	25.00	0	0.00	25.05	11	501	2.19%
2020/10/13	4	25.95	0	0.00	25.80	4	498	0.80%
2020/10/12	7	25.99	0	0.00	26.00	7	493	1.42%
2020/10/08	2	25.80	13	25.90	25.95	-11	478	-2.30%
2020/10/07	0	0.00	25	25.95	26.00	-25	455	-5.48%
2020/10/06	0	0.00	1	25.95	25.85	-1	428	-0.23%
2020/09/30	50	26.00	0	0.00	25.60	50	385	12.98%
2020/09/23	1	25.95	1	26.00	26.15	0	236	0.00%
2020/09/22	16	26.00	0	0.00	26.15	16	217	7.37%
2020/09/21	45	26.07	0	0.00	26.00	45	190	23.56%
2020/09/17	40	25.84	7	26.10	25.95	33	145	22.64%
2020/08/31	0	0.00	16	25.67	25.75	-16	143	-11.14%
2020/08/20	17	25.58	0	0.00	25.75	17	180	9.44%
2020/06/22	0	0.00	35	27.12	27.00	-35	313	-11.17%
2020/06/11	3	26.95	3	27.10	26.80	0	388	0.00%
2020/06/04	1	27.40	0	0.00	27.00	1	432	0.23%
2020/06/01	0	0.00	1	26.80	26.85	-1	431	-0.23%
2020/05/27	0	0.00	5	26.25	26.40	-5	409	-1.22%
2020/05/25	0	0.00	10	26.05	26.20	-10	410	-2.43%
2020/05/20	0	0.00	3	26.12	26.10	-3	406	-0.74%
2020/05/14	0	0.00	2	25.50	25.50	-2	394	-0.51%
2020/05/13	0	0.00	7	25.35	25.60	-7	391	-1.79%
2020/05/12	0	0.00	20	25.30	25.55	-20	391	-5.10%
2020/05/08	2	25.60	0	0.00	25.55	2	389	0.51%
2020/05/04	2	25.70	0	0.00	25.60	2	404	0.49%
2020/04/30	0	0.00	3	25.95	25.80	-3	411	-0.73%
2020/04/22	0	0.00	2	25.55	25.75	-2	431	-0.46%
2020/04/21	2	25.60	0	0.00	25.80	2	421	0.47%
2020/04/01	0	0.00	2	26.60	26.40	-2	403	-0.50%
2020/03/23	0	0.00	2	26.50	27.00	-2	436	-0.46%
2020/03/20	0	0.00	1	26.90	27.00	-1	428	-0.23%
2020/03/19	2	26.50	2	26.50	26.90	0	432	0.00%
2020/03/13	0	0.00	6	26.80	27.50	-6	407	-1.47%
2020/03/12	0	0.00	2	27.18	27.70	-2	401	-0.50%
2020/03/11	1	28.00	0	0.00	27.95	1	419	0.24%
2020/03/10	0	0.00	8	27.53	27.75	-8	438	-1.83%
2020/03/09	23	27.85	0	0.00	27.75	23	443	5.19%
2020/03/06	8	28.05	0	0.00	28.20	8	462	1.73%
2020/03/02	6	28.05	2	28.15	28.15	4	543	0.74%
2020/02/24	20	28.20	2	28.10	28.15	18	607	2.96%
2020/02/21	32	28.25	0	0.00	28.25	32	632	5.06%
2020/02/13	2	28.00	0	0.00	28.00	2	727	0.28%
2020/02/10	0	0.00	1	27.90	27.95	-1	731	-0.14%
2020/01/30	0	0.00	1	27.80	27.75	-1	709	-0.14%
2020/01/08	0	0.00	1	27.95	28.00	-1	670	-0.15%
2020/01/06	1	27.95	0	0.00	28.00	1	669	0.15%
2019/12/31	0	0.00	1	28.00	28.00	-1	676	-0.15%
2019/12/24	1	28.40	0	0.00	28.40	1	807	0.12%
2019/12/20	1	28.00	0	0.00	28.50	1	860	0.12%
2019/12/09	1	28.05	0	0.00	28.00	1	1,122	0.09%
2019/12/06	3	28.05	0	0.00	28.00	3	1,136	0.26%
2019/12/03	2	29.10	0	0.00	29.30	2	1,128	0.18%
2019/12/02	0	0.00	3	29.55	29.50	-3	1,114	-0.27%
2019/11/28	1.2	30.13	0	0.00	30.25	1.2	1,074	0.11%
2019/11/27	1	30.25	0	0.00	30.30	1	1,074	0.09%
2019/11/22	1	30.50	0	0.00	30.50	1	1,042	0.10%
2019/11/20	0	0.00	2	30.50	30.50	-2	1,065	-0.19%
2019/11/19	0	30.25	0	0.00	30.50	0	1,055	0.00%
2019/11/18	1	30.50	0	0.00	30.50	1	1,054	0.09%
2019/11/13	0.1	31.50	0	0.00	31.50	0.1	991	0.01%
2019/10/31	0	0.00	1	32.00	32.00	-1	1,046	-0.10%
2019/10/24	0	0.00	1	32.00	32.00	-1	1,084	-0.09%
2019/10/21	0	0.00	2	32.00	32.05	-2	1,116	-0.18%
2019/10/14	1	32.00	2	32.05	32.05	-1	1,160	-0.09%
2019/10/03	1	31.60	1	32.00	32.05	0	1,125	0.00%
2019/10/02	4	32.13	0	0.00	32.20	4	1,112	0.36%
2019/10/01	3	32.43	0	0.00	32.50	3	1,102	0.27%
2019/09/26	1	34.50	0	0.00	34.10	1	1,013	0.10%
2019/09/20	1	35.45	0	0.00	35.50	1	917	0.11%
2019/09/18	2	35.85	0	0.00	36.00	2	690	0.29%
2019/09/17	0	0.00	1	36.30	36.20	-1	671	-0.15%
2019/09/11	1	36.10	2	36.23	36.25	-1	619	-0.16%
2019/09/10	0	0.00	2	36.05	36.25	-2	597	-0.33%
2019/09/09	0	0.00	2	35.80	36.00	-2	580	-0.34%
2019/09/06	0	0.00	4	35.53	35.30	-4	561	-0.71%
2019/09/05	1	34.90	0	0.00	34.80	1	540	0.18%
2019/08/30	0	0.00	1	34.40	34.50	-1	523	-0.19%
2019/08/28	1	34.50	1	34.90	34.85	0	507	0.00%
2019/08/26	3	34.80	3	34.85	34.85	0	483	0.00%
2019/08/21	0	0.00	1	34.05	34.20	-1	450	-0.22%
2019/08/19	0	0.00	6	34.65	34.45	-6	443	-1.35%
2019/08/14	0	0.00	10	34.75	34.75	-10	438	-2.28%
2019/08/12	1	34.80	0	0.00	34.75	1	432	0.23%
2019/07/25	1	34.60	1	34.70	34.70	0	340	0.01%
2019/07/23	2	34.50	1	34.50	34.50	1	329	0.30%
2019/07/19	1.1	35.62	1.1	36.08	35.65	0	301	0.00%
2019/07/18	0	0.00	1	36.05	36.05	-1	273	-0.37%
2019/07/12	1	35.60	0	0.00	35.55	1	276	0.36%
2019/07/09	1	35.50	1	35.65	35.65	0	308	0.00%
2019/07/08	0	0.00	1	35.80	35.55	-1	319	-0.31%
2019/07/02	1	35.00	1	35.10	35.15	0	360	0.00%
2019/06/25	6	35.73	0	0.00	35.70	6	402	1.49%
2019/06/24	0	0.00	1	35.75	35.75	-1	412	-0.24%
2019/06/21	0	0.00	3	35.73	35.75	-3	419	-0.72%
2019/06/20	1	35.70	0	0.00	35.70	1	434	0.23%
2019/06/19	1	35.70	0	0.00	35.70	1	450	0.22%
2019/06/18	1	35.80	0	0.00	35.70	1	469	0.21%
2019/06/14	1	35.70	1	36.00	35.75	0	502	0.00%
2019/06/06	0	0.00	1	35.15	35.10	-1	538	-0.19%
2019/06/05	0	0.00	0.2	35.20	35.25	-0.2	549	-0.04%
2019/06/04	0	0.00	1	35.35	35.15	-1	556	-0.18%
2019/05/31	2	35.30	0	0.00	35.50	2	565	0.35%
2019/05/30	2	35.63	0	0.00	35.25	2	567	0.35%
2019/05/29	2	35.70	4	35.64	35.65	-2	576	-0.35%
2019/05/28	2	35.05	0	0.00	36.80	2	578	0.35%
2019/04/24	1	34.90	0	0.00	35.00	1	938	0.11%
2019/04/19	0	0.00	1	35.00	35.00	-1	980	-0.10%
2019/04/18	1	35.00	2	34.80	35.00	-1	1,046	-0.10%
2019/04/17	0	0.00	8	34.91	35.00	-8	1,045	-0.77%
2019/04/16	0	0.00	1	35.00	34.95	-1	1,045	-0.10%
2019/04/11	0	0.00	2	34.75	34.55	-2	1,022	-0.20%
2019/04/10	0	0.00	3	34.70	34.85	-3	1,010	-0.30%
2019/04/09	1	35.00	0	0.00	35.00	1	1,003	0.10%
2019/04/08	0	0.00	1	35.40	35.20	-1	997	-0.10%
2019/04/03	0	0.00	1	35.65	35.80	-1	1,004	-0.10%
2019/04/02	3	35.85	1	35.65	35.75	2	1,022	0.20%
2019/04/01	16	35.97	0	0.00	35.95	16	1,022	1.57%
2019/03/28	0	0.00	2	35.28	35.35	-2	1,022	-0.20%
2019/03/27	2	35.38	1	35.90	35.45	1	1,034	0.10%
2019/03/25	0	0.00	9	34.86	34.70	-9	1,044	-0.86%
2019/03/22	17	35.66	5	35.51	35.40	12	1,030	1.16%
2019/03/21	12	35.69	2	35.55	35.55	10	1,017	0.98%
2019/03/20	2	35.35	2	35.28	35.40	0	1,008	0.00%
2019/03/19	1	34.80	1	35.00	34.80	0	1,052	0.00%
2019/03/14	1	34.15	0	0.00	34.30	1	1,222	0.08%
2019/03/13	1	34.70	0	0.00	34.20	1	1,287	0.08%
2019/03/12	0	0.00	5	35.10	34.85	-5	1,305	-0.38%
2019/03/11	6	35.32	0	0.00	34.90	6	1,317	0.46%
2019/03/08	0	0.00	4.7	34.66	35.00	-4.7	1,351	-0.35%
2019/03/07	1	35.10	0	0.00	35.00	1	1,452	0.07%
2019/03/05	0	0.00	2	35.50	35.35	-2	1,487	-0.13%
2019/02/27	0.3	35.80	1	36.00	36.00	-0.7	1,509	-0.05%
2019/02/22	3	35.10	0	0.00	35.00	3	1,525	0.20%
2019/02/21	2	35.95	1	35.85	35.65	1	1,514	0.07%
2019/02/19	0	0.00	11	35.70	35.70	-11	1,545	-0.71%
2019/02/18	8	36.01	5	35.71	35.65	3	1,544	0.19%
2019/02/15	1	37.80	0	0.00	37.65	1	1,529	0.07%
2019/02/14	2	38.15	2	37.95	37.80	0	1,532	0.00%
2019/02/13	10	37.80	1	37.65	37.80	9	1,518	0.59%
2019/02/12	3	37.42	2	37.65	37.75	1	1,510	0.07%
2019/02/11	2	37.68	0	0.00	37.20	2	1,500	0.13%
2019/01/25	2	36.08	4	36.10	36.00	-2	1,508	-0.13%
2019/01/23	1	36.10	0	0.00	36.10	1	1,505	0.07%
2019/01/17	3	36.45	3	36.10	36.00	0	1,585	0.00%
2019/01/15	0	0.00	1	36.15	36.05	-1	1,612	-0.06%
2019/01/14	0	0.00	5	35.96	35.95	-5	1,650	-0.30%
2019/01/11	17	35.93	11	36.10	36.25	6	1,682	0.36%
2019/01/10	2	36.15	5	35.94	36.20	-3	1,684	-0.18%
2019/01/08	0	0.00	2	34.33	34.60	-2	1,644	-0.12%
2019/01/07	0	0.00	1	34.10	33.95	-1	1,662	-0.06%
2019/01/04	0	0.00	1	33.95	33.95	-1	1,699	-0.06%
2019/01/03	0	0.00	1	33.85	33.75	-1	1,796	-0.06%
2018/12/26	2	33.40	1	33.75	33.40	1	2,021	0.05%
2018/12/24	3	34.13	0	0.00	34.05	3	2,348	0.13%
2018/12/21	0	0.00	4	34.59	34.75	-4	2,642	-0.15%
2018/12/18	1	33.90	0	0.00	34.00	1	3,310	0.03%
2018/12/17	2	34.13	2	34.05	34.05	0	3,375	0.00%
2018/12/13	0	0.00	1	34.60	34.60	-1	3,560	-0.03%
2018/12/11	12	34.55	12	34.50	34.35	0	3,507	0.00%
2018/12/10	4	34.60	7	34.42	34.35	-3	3,444	-0.09%
2018/12/06	1	34.10	0	0.00	34.00	1	3,336	0.03%
2018/12/05	0	0.00	4	34.35	34.50	-4	3,276	-0.12%
2018/12/04	1	33.75	1	34.50	34.50	0	3,254	0.00%
2018/12/03	10	34.56	6	34.32	34.10	4	3,253	0.12%
2018/11/30	4	35.50	7	35.36	35.25	-3	3,213	-0.09%
2018/11/29	3	35.70	6	35.98	35.35	-3	3,108	-0.10%
2018/11/28	0	0.00	4	35.04	35.25	-4	3,079	-0.13%
2018/11/27	4	34.95	8	34.94	34.95	-4	3,079	-0.13%
2018/11/26	6	33.83	5	34.20	34.65	1	3,063	0.03%
2018/11/23	6	34.28	0	0.00	34.05	6	3,047	0.20%
2018/11/22	6	34.72	1	35.00	34.50	5	3,043	0.16%
2018/11/21	3	35.43	1	35.55	35.65	2	3,030	0.07%
2018/11/20	0	0.00	1	35.90	36.30	-1	3,014	-0.03%
2018/11/16	0	0.00	9	36.07	36.05	-9	2,992	-0.30%
2018/11/15	11	36.01	18	35.82	35.60	-7	2,970	-0.24%
2018/11/14	19	35.69	14	35.56	35.70	5	2,963	0.17%
2018/11/13	5	33.46	6	33.88	34.25	-1	2,909	-0.03%
2018/11/12	4	34.39	4	34.65	34.25	0	2,908	0.00%
2018/11/09	0	0.00	2	34.60	34.50	-2	2,909	-0.07%
2018/11/08	2	34.28	1	35.15	34.00	1	2,935	0.03%
2018/11/07	0	0.00	30	33.62	34.40	-30	2,980	-1.01%
2018/11/05	4	33.38	2	33.80	33.30	2	2,990	0.07%
2018/11/02	5	33.61	2	33.90	33.45	3	2,998	0.10%
2018/11/01	0	0.00	1	33.45	33.40	-1	3,014	-0.03%
2018/10/31	0	0.00	11	33.24	33.20	-11	3,056	-0.36%
2018/10/30	4	33.05	5	33.05	33.00	-1	3,098	-0.03%
2018/10/29	6	33.05	7	33.04	33.00	-1	3,128	-0.03%
2018/10/26	2	33.18	5	33.41	33.05	-3	3,102	-0.10%
2018/10/25	5	33.29	3	33.00	33.45	2	3,093	0.06%
2018/10/24	11	33.75	8	33.34	33.25	3	3,062	0.10%
2018/10/22	1	35.60	2	36.05	35.55	-1	3,062	-0.03%
2018/10/19	7	34.77	7	35.34	35.55	0	3,017	0.00%
2018/10/18	4	34.80	5	34.98	35.05	-1	2,972	-0.03%
2018/10/17	4	34.30	9	35.05	34.10	-5	2,941	-0.17%
2018/10/16	1	34.85	2	34.83	34.85	-1	2,922	-0.03%
2018/10/15	8	34.74	9	35.10	34.40	-1	2,912	-0.03%
2018/10/12	8	34.16	11	34.50	34.90	-3	2,882	-0.10%
2018/10/11	18	33.33	26	33.07	33.50	-8	2,844	-0.28%
2018/10/09	11	34.67	14	34.90	34.35	-3	2,764	-0.11%
2018/10/08	3	34.93	9	34.95	34.75	-6	2,725	-0.22%
2018/10/05	17	35.00	16	34.83	34.85	1	2,691	0.04%
2018/10/04	17.2	36.94	21	36.76	36.55	-3.8	2,598	-0.14%
2018/10/03	37	37.99	27	38.01	36.50	10	2,534	0.39%
2018/10/02	66	38.64	81	38.78	39.15	-15	2,377	-0.63%
2018/10/01	11	37.85	58	38.00	37.30	-47	2,165	-2.17%
2018/09/28	60	37.87	53	37.87	37.20	7	2,046	0.34%
2018/09/27	192	35.99	237	36.35	37.00	-45	1,859	-2.42%	大買/大賣/
2018/09/26	32	39.85	8	39.94	38.55	24	1,330	1.80%
2018/09/25	16	40.51	32	40.36	40.75	-16	1,256	-1.27%
2018/09/21	25	36.41	18	36.25	38.00	7	1,151	0.61%
2018/09/20	46	37.48	79	36.94	36.50	-33	1,072	-3.08%
2018/09/19	45	35.66	35	35.26	36.20	10	955	1.05%
2018/09/18	1	34.00	0	0.00	33.95	1	890	0.11%
2018/09/17	1	33.50	1	33.30	33.10	0	885	0.00%
2018/09/13	0	0.00	1	33.30	33.10	-1	894	-0.11%
2018/09/12	21	33.09	0	0.00	33.70	21	889	2.36%
2018/09/07	1	33.35	1	33.65	34.00	0	903	0.00%
2018/09/04	1	33.05	0	0.00	33.00	1	968	0.10%
2018/09/03	0	0.00	1	33.05	33.05	-1	986	-0.10%
2018/08/31	0	0.00	1	33.05	33.05	-1	1,010	-0.10%
2018/08/28	2	33.35	2	33.20	33.15	0	1,253	0.00%
2018/08/27	0	0.00	1	33.15	33.10	-1	1,300	-0.08%
2018/08/23	1	34.10	4	33.99	33.60	-3	1,389	-0.22%
2018/08/22	0	0.00	15	33.95	33.40	-15	1,388	-1.08%
2018/08/21	0	0.00	14	33.26	33.05	-14	1,379	-1.02%
2018/08/17	1	34.55	8	35.34	34.35	-7	1,355	-0.52%
2018/08/16	2	35.00	2	35.13	34.80	0	1,341	0.00%
2018/08/15	5	35.82	6	35.54	35.20	-1	1,332	-0.08%
2018/08/14	30	35.18	22	35.46	35.05	8	1,291	0.62%
2018/08/13	1	34.30	1	33.55	33.80	0	1,230	0.00%
2018/08/10	1	34.15	1	34.30	33.90	0	1,224	0.00%
2018/08/09	6	34.90	8	33.95	34.00	-2	1,214	-0.16%
2018/08/08	3	35.65	3	35.75	34.65	0	1,205	0.00%
2018/08/07	8	35.01	21	35.10	34.60	-13	1,165	-1.12%
2018/08/06	28	37.80	10	35.99	38.55	18	1,131	1.59%
2018/08/03	20	34.82	31	35.04	35.05	-11	1,083	-1.02%
2018/08/02	1	32.90	3	32.48	32.85	-2	1,039	-0.19%
2018/07/31	3	32.70	3	32.73	32.50	0	1,026	0.00%
2018/07/30	6	32.48	20	31.68	32.40	-14	1,005	-1.39%
2018/07/26	0	0.00	3	30.80	30.80	-3	944	-0.32%
2018/07/20	10	30.80	0	0.00	30.85	10	949	1.05%
2018/07/13	5	30.15	0	0.00	30.20	5	995	0.50%
2018/07/02	4	30.20	0	0.00	30.20	4	1,019	0.39%
2018/06/29	10	30.20	0	0.00	30.15	10	1,027	0.97%
2018/06/26	0	0.00	10	30.82	30.65	-10	1,024	-0.98%
2018/06/25	10	30.05	1	29.65	30.05	9	1,009	0.89%
2018/06/22	2	30.05	1	30.20	30.15	1	991	0.10%
2018/06/20	0	0.00	21	31.55	30.25	-21	995	-2.11%
2018/06/19	8	31.68	8	31.71	31.75	0	978	0.00%
2018/06/15	9	31.65	7	31.71	31.75	2	963	0.21%
2018/06/14	8	32.18	7	31.90	31.20	1	948	0.11%
2018/06/12	1	30.50	6	30.50	31.90	-5	889	-0.56%
2018/06/11	0	0.00	1	30.55	30.50	-1	871	-0.11%
2018/06/08	8	31.60	16	31.16	30.55	-8	855	-0.94%
2018/06/07	24	30.77	11	31.47	31.40	13	819	1.59%
2018/06/06	6	31.78	0	0.00	31.45	6	794	0.75%
2018/06/05	36	31.27	20	32.03	31.70	16	752	2.13%
2018/06/04	9	29.93	8	29.98	30.45	1	585	0.17%
2018/06/01	9	27.28	3	27.50	27.70	6	540	1.11%
2018/05/31	5	25.15	0	0.00	25.20	5	456	1.09%
2018/05/29	0	0.00	1	25.05	25.00	-1	528	-0.19%
2018/05/22	2	25.20	0	0.00	25.20	2	632	0.32%
2018/05/18	0	0.00	10	25.30	25.20	-10	663	-1.51%
2018/05/17	0	0.00	10	25.15	24.80	-10	652	-1.53%
2018/05/16	5	24.20	10	25.00	24.90	-5	655	-0.76%
2018/05/14	10	24.23	0	0.00	24.20	10	668	1.50%
2018/05/11	2	25.10	0	0.00	25.10	2	656	0.30%
2018/05/08	0	0.00	8	24.45	24.40	-8	656	-1.22%
2018/05/07	5	24.30	9	24.45	24.45	-4	660	-0.61%
2018/05/03	15	24.20	4	24.44	24.15	11	666	1.65%
2018/05/02	5	24.23	0	0.00	24.35	5	675	0.74%
2018/04/30	9	24.21	0	0.00	24.20	9	686	1.31%
2018/04/26	10	23.50	0	0.00	23.65	10	699	1.43%
2018/04/25	1	24.00	0	0.00	24.20	1	704	0.14%
2018/04/24	10	24.50	0	0.00	24.20	10	710	1.41%
2018/04/23	2	24.85	34	25.17	25.35	-32	701	-4.56%
2018/04/13	0	0.00	17	24.82	24.80	-17	1,060	-1.60%
2018/04/09	0	0.00	1	24.65	24.90	-1	1,276	-0.08%
2018/04/03	5	24.50	2	24.60	24.60	3	1,312	0.23%
2018/03/29	0	0.00	1	23.95	24.00	-1	1,330	-0.08%
2018/03/26	0	0.00	6	23.50	23.45	-6	1,406	-0.43%
2018/03/23	11	24.00	10	24.05	23.95	1	1,406	0.07%
2018/03/21	10	24.50	0	0.00	24.55	10	1,424	0.70%
2018/03/20	5	24.50	10	24.58	24.60	-5	1,528	-0.33%
2018/03/16	10	24.70	0	0.00	24.80	10	1,565	0.64%
2018/03/15	0	0.00	21	24.90	24.80	-21	1,564	-1.34%
2018/03/13	0	0.00	10	24.36	24.40	-10	1,561	-0.64%
2018/03/09	20	24.63	0	0.00	24.35	20	1,575	1.27%
2018/03/07	10	24.95	2	24.90	24.90	8	1,575	0.51%
2018/03/06	5	24.60	0	0.00	24.75	5	1,572	0.32%
2018/03/05	55	25.29	2	25.20	25.10	53	1,565	3.39%
2018/03/02	1	25.45	3	25.30	24.80	-2	1,537	-0.13%
2018/03/01	37	25.85	36	26.07	25.90	1	1,489	0.07%
2018/02/27	0	0.00	1	23.90	23.80	-1	1,403	-0.07%
2018/02/23	2	23.95	0	0.00	23.95	2	1,395	0.14%
2018/02/22	2	23.55	0	0.00	23.60	2	1,379	0.15%
2018/02/21	7	23.84	4	24.00	23.75	3	1,372	0.22%
2018/01/31	1	22.90	0	0.00	23.20	1	1,315	0.08%
2018/01/22	1	23.45	0	0.00	23.50	1	1,318	0.08%
2018/01/19	2	23.90	0	0.00	23.90	2	1,316	0.15%
2018/01/17	0	0.00	1	24.25	24.30	-1	1,317	-0.08%
2018/01/16	2	24.70	0	0.00	24.60	2	1,330	0.15%
2018/01/15	3	24.63	5	24.70	24.65	-2	1,348	-0.15%
2018/01/12	14	26.00	7	26.11	25.20	7	1,364	0.51%
2018/01/11	10	25.66	10	25.75	25.35	0	1,345	0.00%
2018/01/10	5	25.11	5	25.36	24.70	0	1,284	0.00%
2018/01/09	97	26.37	91	26.23	24.80	6	1,261	0.48%
2018/01/08	9	25.44	8	25.84	26.30	1	1,070	0.09%
2018/01/05	0	0.00	4	24.13	23.95	-4	889	-0.45%
2018/01/04	0	0.00	1	23.40	23.40	-1	871	-0.11%
2018/01/03	0	0.00	6	23.82	23.40	-6	894	-0.67%
2018/01/02	10	24.18	2	24.50	23.75	8	903	0.89%