新光鋼 (2031)-新光-桃園券商分點個股進出

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
60.7
漲跌
▲0.8
漲幅
+1.34%
成交量
1,086張
產業
上市鋼鐵類股
552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－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/05/10	1	60.00	1	60.70	60.70	0	3,146	0.00%
2024/05/09	1.2	59.83	0	0.00	59.90	1.2	3,140	0.04%
2024/05/08	9	61.22	13	61.67	61.00	-4	3,127	-0.13%
2024/05/07	23	59.12	0	0.00	59.40	23	3,099	0.74%
2024/05/06	35	60.81	2	61.00	60.50	33	3,074	1.07%
2024/05/03	6	60.88	4	61.30	61.30	2	3,063	0.07%
2024/05/02	4	59.97	9	61.09	61.00	-5	3,052	-0.16%
2024/04/30	2	59.65	1	60.10	58.80	1	3,021	0.03%
2024/04/29	5	59.10	3	60.00	59.20	2	2,985	0.07%
2024/04/26	0	0.00	4	57.15	57.50	-4	2,963	-0.13%
2024/04/25	5.2	57.79	1	58.20	57.10	4.2	2,960	0.14%
2024/04/24	7	58.59	2	58.70	58.70	5	2,940	0.17%
2024/04/23	2	58.80	1	58.90	58.90	1	2,971	0.03%
2024/04/22	1.1	59.35	1	58.80	58.70	0.1	2,976	0.00%
2024/04/19	0.1	59.64	0	0.00	59.50	0.1	2,969	0.00%
2024/04/18	2.1	60.88	0	0.00	60.20	2.1	2,951	0.07%
2024/04/17	0	0.00	5	59.20	59.20	-5	2,937	-0.17%
2024/04/16	3	59.20	2	58.70	58.40	1	2,947	0.03%
2024/04/15	0	60.80	12	61.00	60.00	-12	2,937	-0.41%
2024/04/12	19	60.64	2	60.75	60.10	17	2,946	0.58%
2024/04/11	8	61.14	1	60.90	61.00	7	2,953	0.24%
2024/04/10	16	63.09	6	63.30	61.70	10	2,937	0.34%
2024/04/09	4	64.30	20	63.76	64.40	-16	2,904	-0.55%
2024/04/08	2	62.70	3	61.70	61.80	-1	2,827	-0.04%
2024/04/03	18	62.09	20	63.20	61.60	-2	2,821	-0.07%
2024/04/02	8	61.30	1	61.10	61.10	7	2,828	0.25%
2024/04/01	0	61.30	0	0.00	61.20	0	2,879	0.00%
2024/03/29	22	61.65	0	0.00	61.50	22	2,917	0.75%
2024/03/28	9	62.36	0	0.00	62.10	9	3,061	0.29%
2024/03/27	0	0.00	2	62.80	62.90	-2	3,124	-0.06%
2024/03/26	5	63.10	5.1	63.33	62.60	-0.1	3,272	0.00%
2024/03/25	2	63.30	17	63.18	63.00	-15	3,412	-0.44%
2024/03/22	0	0.00	18	63.92	63.90	-18	3,691	-0.49%
2024/03/21	1	63.50	3	63.63	63.10	-2	4,125	-0.05%
2024/03/20	26.2	62.25	1	62.90	61.90	25.2	4,344	0.58%
2024/03/19	1	65.00	33	65.26	64.60	-32	4,273	-0.75%
2024/03/18	18	63.56	4	63.70	63.00	14	4,223	0.33%
2024/03/15	5	61.56	10	61.43	62.30	-5	4,150	-0.12%
2024/03/14	3	60.40	0	0.00	60.10	3	4,101	0.07%
2024/03/13	7	60.06	2	60.30	60.10	5	4,100	0.12%
2024/03/12	18	60.27	26	60.82	61.00	-8	4,081	-0.20%
2024/03/11	15	60.20	0	0.00	60.10	15	4,060	0.37%
2024/03/08	19	61.82	6	62.80	61.20	13	4,041	0.32%
2024/03/07	3	64.47	5	64.40	64.50	-2	4,007	-0.05%
2024/03/06	1	65.20	0	0.00	65.40	1	3,983	0.03%
2024/03/05	2	65.50	9	65.76	66.00	-7	3,952	-0.18%
2024/03/04	4	66.70	104	66.23	66.20	-100	3,929	-2.54%	大賣/
2024/03/01	26	66.28	8	66.58	66.80	18	3,824	0.47%
2024/02/29	7	64.43	3.5	66.29	66.80	3.5	3,755	0.09%
2024/02/27	42	64.86	6.3	64.88	64.80	35.7	3,652	0.98%
2024/02/26	8	65.65	3	65.50	65.60	5	3,587	0.14%
2024/02/23	40	62.61	8	61.71	62.80	32	3,454	0.93%
2024/02/22	1	60.50	2	60.10	60.50	-1	3,367	-0.03%
2024/02/21	5	59.50	1	59.30	59.30	4	3,339	0.12%
2024/02/20	4	60.80	0	0.00	61.00	4	3,290	0.12%
2024/02/19	2	61.40	2	61.30	61.80	0	3,280	0.00%
2024/02/16	0	0.00	1	60.00	59.80	-1	3,237	-0.03%
2024/02/05	0	0.00	2	57.50	57.50	-2	3,175	-0.06%
2024/02/02	0	0.00	21	56.88	56.70	-21	3,154	-0.67%
2024/02/01	0	0.00	3	56.13	56.10	-3	3,146	-0.10%
2024/01/31	6	56.03	0	0.00	55.80	6	3,152	0.19%
2024/01/30	20	56.38	0	56.30	56.00	20	3,143	0.64%
2024/01/29	0	55.80	5	56.08	56.30	-5	3,128	-0.16%
2024/01/26	1	55.80	1	55.40	55.50	0	3,114	0.00%
2024/01/24	7	55.71	3	55.50	55.40	4	3,099	0.13%
2024/01/22	0	53.86	0	0.00	53.90	0	3,065	0.00%
2024/01/17	1	53.80	0	0.00	53.40	1	3,042	0.03%
2024/01/16	0	0.00	2	54.60	54.80	-2	3,003	-0.07%
2024/01/15	0	0.00	2	55.40	55.40	-2	2,992	-0.07%
2024/01/12	1	54.50	0	0.00	54.70	1	2,989	0.03%
2024/01/11	2	54.25	3	54.20	54.50	-1	2,987	-0.03%
2024/01/10	0	0.00	0.2	54.60	54.40	-0.2	3,017	-0.01%
2024/01/09	3	56.00	4	55.90	55.40	-1	3,004	-0.03%
2024/01/08	1	56.80	1	57.50	56.60	0	2,987	0.00%
2024/01/05	7	57.27	3	57.03	57.50	4	2,971	0.13%
2024/01/04	5	56.48	2.5	56.64	56.60	2.5	2,934	0.09%
2024/01/03	2	56.55	0	0.00	56.40	2	2,933	0.07%
2023/12/29	1	58.10	2	57.60	57.70	-1	2,891	-0.03%
2023/12/28	8	58.49	1	58.20	58.20	7	2,881	0.24%
2023/12/27	4	60.48	9.3	60.41	60.60	-5.3	2,802	-0.19%
2023/12/26	3	60.60	6	60.68	60.30	-3	2,746	-0.11%
2023/12/25	11	61.90	10	62.13	60.50	1	2,710	0.04%
2023/12/22	8.6	61.02	5	61.16	60.60	3.6	2,552	0.14%
2023/12/21	5.4	61.12	19	61.36	61.70	-13.6	2,485	-0.55%
2023/12/20	18.9	59.43	9	59.89	60.10	9.9	2,332	0.42%
2023/12/19	29.1	58.86	29.4	58.85	60.10	-0.3	2,165	-0.01%
2023/12/18	28	57.55	24	57.45	58.00	4	1,870	0.21%
2023/12/15	33	53.86	60	54.89	56.40	-27	1,433	-1.88%
2023/12/14	0	0.00	6	51.73	51.30	-6	1,169	-0.51%
2023/12/13	2	51.60	0	0.00	51.40	2	1,188	0.17%
2023/12/12	6	51.23	0	0.00	51.30	6	1,207	0.50%
2023/12/11	0	0.00	2.7	51.65	51.50	-2.7	1,211	-0.22%
2023/12/08	3	51.03	1	51.10	51.00	2	1,210	0.17%
2023/12/07	0	52.00	0	52.10	51.70	0	1,191	0.00%
2023/12/06	0	0.00	0.1	51.80	51.70	-0.1	1,169	-0.01%
2023/12/05	0	0.00	1	51.50	51.50	-1	1,153	-0.09%
2023/11/29	2	49.43	4	49.83	49.85	-2	1,133	-0.18%
2023/11/24	10	49.00	15	48.75	48.75	-5	1,113	-0.45%
2023/11/23	0	0.00	1	48.80	48.90	-1	1,122	-0.09%
2023/11/22	4	49.33	0	0.00	49.10	4	1,126	0.36%
2023/11/21	0	0.00	0	48.90	49.35	0	1,117	0.00%
2023/11/20	0	0.00	5	48.45	48.60	-5	1,099	-0.45%
2023/11/17	3	48.07	0	0.00	48.20	3	1,093	0.27%
2023/11/16	0	0.00	3	48.63	48.30	-3	1,119	-0.27%
2023/11/15	0	0.00	4	47.65	47.90	-4	1,111	-0.36%
2023/11/13	13	47.42	6	46.96	46.80	7	1,125	0.62%
2023/11/10	2	48.00	3	48.13	47.75	-1	1,144	-0.09%
2023/11/09	0	0.00	4	48.00	47.95	-4	1,162	-0.34%
2023/11/07	5	46.70	0	0.00	46.90	5	1,188	0.42%
2023/11/06	0	0.00	1	47.55	47.35	-1	1,209	-0.08%
2023/11/02	3	46.60	8	46.89	46.50	-5	1,303	-0.38%
2023/11/01	1	46.35	0	0.00	46.35	1	1,365	0.07%
2023/10/31	2	46.78	3	46.50	46.60	-1	1,481	-0.07%
2023/10/30	5	47.45	1	47.40	47.40	4	1,604	0.25%
2023/10/27	0	0.00	1	47.35	47.10	-1	1,669	-0.06%
2023/10/25	0	0.00	5	46.90	47.00	-5	1,776	-0.28%
2023/10/24	3	46.08	6	45.95	46.15	-3	1,821	-0.16%
2023/10/19	5	47.57	4	48.30	47.30	1	1,868	0.05%
2023/10/18	0	0.00	5	48.20	48.20	-5	1,870	-0.27%
2023/10/17	0	47.50	0	0.00	47.30	0	1,861	0.00%
2023/10/13	1	47.15	5	47.35	47.40	-4	1,890	-0.21%
2023/10/05	0	46.30	0	0.00	45.95	0	1,916	0.00%
2023/10/04	5	46.00	0	0.00	45.75	5	1,930	0.26%
2023/10/03	2	46.25	1	46.40	46.40	1	1,925	0.05%
2023/10/02	0	0.00	5	46.59	46.70	-5	1,949	-0.26%
2023/09/28	2	47.35	5	47.13	46.75	-3	1,964	-0.15%
2023/09/27	0	47.60	0.2	47.63	47.45	-0.2	1,973	-0.01%
2023/09/26	2	48.18	0	0.00	48.00	2	1,980	0.10%
2023/09/21	1	49.35	0	0.00	49.20	1	2,008	0.05%
2023/09/20	0	0.00	5	50.36	50.00	-5	2,000	-0.25%
2023/09/18	2	50.10	0	50.00	49.95	2	2,002	0.10%
2023/09/15	9	49.11	3	49.13	49.50	6	1,982	0.30%
2023/09/14	1	48.15	3	48.47	48.65	-2	1,988	-0.10%
2023/09/13	7	47.56	2	48.05	47.70	5	1,995	0.25%
2023/09/11	0	0.00	4	47.75	47.65	-4	2,029	-0.20%
2023/09/08	1	47.60	0	0.00	47.75	1	2,067	0.05%
2023/09/07	2	48.75	4	48.23	47.85	-2	2,138	-0.09%
2023/09/06	1	49.25	8	49.32	49.35	-7	2,150	-0.33%
2023/09/05	1	48.85	0	0.00	49.00	1	2,181	0.05%
2023/09/04	1	49.25	5.1	49.01	49.35	-4.1	2,181	-0.19%
2023/09/01	0	0.00	5	47.60	47.45	-5	2,174	-0.23%
2023/08/31	5	46.65	0	0.00	46.85	5	2,176	0.23%
2023/08/30	4	46.08	0	0.00	46.25	4	2,213	0.18%
2023/08/29	5	45.76	0	0.00	46.15	5	2,258	0.22%
2023/08/24	1	45.35	1	45.70	45.30	0	2,316	0.00%
2023/08/23	1	45.50	1	45.50	45.60	0	2,313	0.00%
2023/08/22	9	45.76	1	45.70	45.30	8	2,338	0.34%
2023/08/18	6	47.14	0	0.00	46.80	6	2,396	0.25%
2023/08/17	3.2	47.13	2	47.15	47.00	1.2	2,523	0.05%
2023/08/16	5	47.27	3	47.40	47.05	2	2,653	0.08%
2023/08/15	1	48.75	1	48.70	48.70	0	2,802	0.00%
2023/08/14	3	48.27	0	0.00	47.85	3	2,807	0.11%
2023/08/11	6	49.53	1	50.00	49.55	5	2,793	0.18%
2023/08/10	2	50.90	1	50.80	50.60	1	2,767	0.04%
2023/08/09	1	50.30	1	50.40	51.00	0	2,751	0.00%
2023/08/07	0	0.00	3	50.57	51.80	-3	2,700	-0.11%
2023/08/04	9	52.43	13	51.80	52.00	-4	2,689	-0.15%
2023/08/02	1	50.60	3	51.80	50.60	-2	2,621	-0.08%
2023/08/01	3	49.48	1.2	49.58	50.00	1.8	2,511	0.07%
2023/07/31	3	48.85	3	48.85	48.65	0	2,473	0.00%
2023/07/28	3	47.92	10	48.01	47.85	-7	2,428	-0.29%
2023/07/27	9	47.02	24.2	47.38	47.40	-15.2	2,412	-0.63%
2023/07/26	0	46.75	3	46.72	46.80	-3	2,434	-0.12%
2023/07/25	4	46.08	2	46.38	46.00	2	2,462	0.08%
2023/07/24	3	45.92	4	46.21	45.90	-1	2,543	-0.04%
2023/07/21	3	45.60	1	45.85	45.75	2	2,584	0.08%
2023/07/20	2	45.80	7	46.05	45.95	-5	2,801	-0.18%
2023/07/19	0	0.00	1	44.75	44.65	-1	3,110	-0.03%
2023/07/17	0	0.00	0	45.00	44.85	0	3,713	0.00%
2023/07/14	8	43.22	0	0.00	43.10	8	3,698	0.22%
2023/07/13	1.2	42.93	0	0.00	42.75	1.2	3,727	0.03%
2023/07/10	0	0.00	1	43.70	43.70	-1	3,759	-0.03%
2023/07/07	2.2	44.36	3	43.81	43.95	-0.8	3,764	-0.02%
2023/07/06	2	45.25	2	45.50	45.00	0	3,756	0.00%
2023/07/05	3	46.52	2	46.83	46.50	1	3,749	0.03%
2023/07/04	0	47.15	2	47.25	46.90	-2	3,755	-0.05%
2023/07/03	0	0.00	6	46.90	46.75	-6	3,751	-0.16%
2023/06/27	1	46.55	1	46.90	46.30	0	3,799	0.00%
2023/06/26	1	46.80	1	46.45	46.55	0	3,809	0.00%
2023/06/21	1	47.15	0	0.00	47.15	1	3,824	0.03%
2023/06/20	3	46.95	2	47.50	47.30	1	3,886	0.03%
2023/06/19	1	47.30	2	47.53	47.25	-1	3,921	-0.03%
2023/06/16	3	47.13	7	47.31	47.55	-4	3,975	-0.10%
2023/06/15	1.1	46.80	1	46.85	47.10	0.1	3,978	0.00%
2023/06/14	3	46.58	10	46.71	46.65	-7	4,045	-0.17%
2023/06/13	12.4	46.47	5	46.65	46.70	7.4	4,041	0.18%
2023/06/12	5.1	47.58	0	0.00	47.70	5.1	4,001	0.13%
2023/06/09	9	48.02	14	48.23	48.20	-5	4,013	-0.12%
2023/06/08	11	48.88	14	49.10	48.80	-3	3,977	-0.08%
2023/06/07	4	48.91	0	0.00	49.05	4	3,985	0.10%
2023/06/06	0	0.00	0	48.80	48.55	0	3,975	0.00%
2023/06/05	5	48.43	6.2	48.26	48.20	-1.2	3,966	-0.03%
2023/06/02	13.2	47.81	0	0.00	47.70	13.2	3,930	0.34%
2023/06/01	2	48.05	15	48.27	48.30	-13	3,893	-0.33%
2023/05/31	16	48.00	8	48.15	47.90	8	3,891	0.21%
2023/05/30	22	47.85	9	47.71	47.60	13	3,932	0.33%
2023/05/29	5	49.05	2	49.10	48.80	3	3,909	0.08%
2023/05/26	11	49.55	17	48.94	48.90	-6	3,918	-0.15%
2023/05/25	4	49.35	10	50.02	50.10	-6	3,906	-0.15%
2023/05/24	5	49.22	5	49.31	49.70	0	3,873	0.00%
2023/05/23	6	49.07	151	49.17	49.50	-145	3,834	-3.78%	大賣/鉅額交易
2023/05/22	23	46.68	22	47.65	47.20	1	3,703	0.03%
2023/05/19	150	48.93	20	49.46	49.75	130	3,560	3.65%	大買/鉅額交易
2023/05/18	0	0.00	6	46.68	46.60	-6	3,388	-0.18%
2023/05/17	2	45.70	1	45.60	46.10	1	3,375	0.03%
2023/05/12	3	46.02	0	0.00	45.10	3	3,431	0.09%
2023/05/11	3	46.02	0	0.00	45.90	3	3,428	0.09%
2023/05/10	2	47.05	5	46.68	47.05	-3	3,417	-0.09%
2023/05/09	6	45.05	1	45.50	44.75	5	3,377	0.15%
2023/05/08	0	0.00	1	46.45	46.40	-1	3,357	-0.03%
2023/05/05	9	47.11	7	47.71	47.05	2	3,362	0.06%
2023/05/04	14	46.90	0	0.00	46.70	14	3,347	0.42%
2023/05/03	11	47.15	4	47.49	47.20	7	3,391	0.21%
2023/05/02	7	47.26	5.5	47.29	47.45	1.5	3,457	0.04%
2023/04/28	8	48.95	9	48.99	48.85	-1	3,432	-0.03%
2023/04/27	5	49.36	6	49.31	49.65	-1	3,416	-0.03%
2023/04/26	43	47.73	49	48.02	47.95	-6	3,343	-0.18%
2023/04/25	87.5	48.82	85.5	48.94	48.20	2	3,305	0.06%
2023/04/24	81	50.89	60	50.80	49.80	21	3,135	0.67%
2023/04/21	32.5	50.96	33	51.39	53.60	-0.5	2,823	-0.02%
2023/04/20	9	49.47	21	48.98	48.80	-12	2,378	-0.50%
2023/04/19	16	46.54	1	46.85	46.35	15	2,220	0.68%
2023/04/18	1	47.35	3	47.62	47.20	-2	2,214	-0.09%
2023/04/17	1	46.15	12	46.81	47.00	-11	2,185	-0.50%
2023/04/14	3	44.75	0	0.00	44.70	3	2,142	0.14%
2023/04/13	0	0.00	0	45.56	45.40	0	2,143	0.00%
2023/04/12	1	45.30	1	45.55	45.60	0	2,162	0.00%
2023/04/11	6	45.08	1	45.05	44.95	5	2,188	0.23%
2023/04/10	1	45.75	0	0.00	45.75	1	2,190	0.05%
2023/04/07	3	46.68	8	46.99	46.55	-5	2,195	-0.23%
2023/04/06	0	47.78	1	48.00	47.75	-1	2,206	-0.05%
2023/03/31	1	47.40	1	47.85	47.95	0	2,282	0.00%
2023/03/30	0	47.80	0	0.00	47.50	0	2,418	0.00%
2023/03/29	9	47.76	11	47.78	47.65	-2	2,498	-0.08%
2023/03/28	1	46.80	1	46.75	47.00	0	2,514	0.00%
2023/03/27	0	47.80	0	0.00	47.50	0	2,528	0.00%
2023/03/24	11	47.51	11	47.98	48.00	0	2,580	0.00%
2023/03/23	2	48.00	2	48.20	48.00	0	2,648	0.00%
2023/03/22	1	47.90	8	47.53	47.70	-7	2,646	-0.26%
2023/03/21	18	47.15	10.5	47.41	47.50	7.5	2,725	0.28%
2023/03/20	11	45.60	11	46.05	46.00	0	2,664	0.00%
2023/03/17	0	0.00	14	45.50	45.70	-14	2,651	-0.53%
2023/03/16	1	44.05	3	43.65	43.60	-2	2,569	-0.08%
2023/03/15	14	45.18	0	0.00	44.75	14	2,572	0.54%
2023/03/14	12	45.55	1	46.15	45.70	11	2,564	0.43%
2023/03/13	2	45.35	15	45.38	45.50	-13	2,555	-0.51%
2023/03/10	1	45.00	1	45.55	45.15	0	2,546	0.00%
2023/03/09	0	45.50	0	0.00	44.90	0	2,542	0.00%
2023/03/08	4	45.40	4	45.50	45.55	0	2,542	0.00%
2023/03/07	3	45.73	5	45.65	45.75	-2	2,547	-0.08%
2023/03/06	10	45.50	10	45.90	45.75	0	2,544	0.00%
2023/03/03	0	0.00	3	45.13	45.15	-3	2,549	-0.12%
2023/03/02	17	45.05	22	45.12	45.25	-5	2,549	-0.20%
2023/03/01	10	43.32	5	43.31	43.30	5	2,504	0.20%
2023/02/24	6	44.28	5	44.29	44.70	1	2,470	0.04%
2023/02/23	0	44.60	0.5	44.56	44.75	-0.5	2,465	-0.02%
2023/02/22	1	44.05	1	44.40	44.25	0	2,466	0.00%
2023/02/21	3	45.30	0	0.00	45.45	3	2,456	0.12%
2023/02/20	0	0.00	11	45.57	45.55	-11	2,505	-0.44%
2023/02/17	2	44.83	0	0.00	45.15	2	2,609	0.08%
2023/02/16	20	45.35	0	0.00	45.35	20	2,625	0.76%
2023/02/15	0	0.00	1	45.20	44.90	-1	2,634	-0.04%
2023/02/13	4	44.23	14.2	44.50	44.55	-10.2	2,638	-0.39%
2023/02/10	2	45.40	0	0.00	45.00	2	2,609	0.08%
2023/02/09	0	0.00	2.3	46.10	45.90	-2.3	2,581	-0.09%
2023/02/08	2	46.93	67	46.80	46.75	-65	2,559	-2.54%
2023/02/07	0	46.90	1	47.15	47.05	-1	2,548	-0.04%
2023/02/06	4.5	47.16	0	47.35	46.90	4.5	2,534	0.18%
2023/02/02	15	47.42	0.2	47.50	47.45	14.8	2,481	0.60%
2023/02/01	2	47.83	2	47.90	47.90	0	2,475	0.00%
2023/01/31	72	48.62	4	48.41	48.40	68	2,415	2.82%
2023/01/17	1	45.40	4	45.01	45.30	-3	2,270	-0.13%
2023/01/16	2	44.48	42	44.70	44.15	-40	2,237	-1.79%
2023/01/13	2	44.55	2	44.50	44.70	0	2,224	0.00%
2023/01/12	1	44.70	9	44.76	44.85	-8	2,243	-0.36%
2023/01/11	0	0.00	2	44.20	43.80	-2	2,195	-0.09%
2023/01/10	1	43.50	0	0.00	43.50	1	2,173	0.05%
2023/01/09	0	0.00	1	44.00	43.80	-1	2,168	-0.05%
2023/01/06	0	0.00	10	43.25	42.95	-10	2,146	-0.47%
2023/01/04	0	0.00	10	43.55	43.50	-10	2,150	-0.47%
2023/01/03	6	43.23	1	43.35	43.40	5	2,142	0.23%
2022/12/29	2	42.23	13	42.23	42.00	-11	2,104	-0.52%
2022/12/28	1	43.40	2	43.53	43.50	-1	2,077	-0.05%
2022/12/27	4	43.98	9	43.57	43.30	-5	2,072	-0.24%
2022/12/26	1	43.90	6	43.50	43.80	-5	2,068	-0.24%
2022/12/23	52	44.04	48	44.00	44.00	4	2,043	0.20%
2022/12/22	70	44.06	22	43.40	44.25	48	1,970	2.44%
2022/12/21	25	41.96	25	42.14	41.55	0	1,821	0.00%
2022/12/20	6	41.81	4	40.48	40.35	2	1,741	0.11%
2022/12/19	3	41.65	13	41.89	41.70	-10	1,730	-0.58%
2022/12/16	7	42.11	4	42.00	42.00	3	1,698	0.18%
2022/12/15	28	41.90	16	41.93	42.10	12	1,633	0.73%
2022/12/14	7	41.50	2	40.65	40.50	5	1,535	0.33%
2022/12/13	19	41.73	18	41.14	41.70	1	1,483	0.07%
2022/12/12	1	38.80	0	0.00	39.05	1	1,359	0.07%
2022/12/09	4	38.98	4	39.19	39.25	0	1,357	0.00%
2022/12/07	3	38.80	5	38.76	37.85	-2	1,363	-0.15%
2022/12/06	5	38.69	1	39.35	38.75	4	1,348	0.30%
2022/12/05	2	39.25	13	39.04	39.30	-11	1,372	-0.80%
2022/12/02	0	0.00	1	38.50	38.25	-1	1,426	-0.07%
2022/12/01	0	0.00	13	38.48	38.50	-13	1,522	-0.85%
2022/11/30	0	0.00	7	37.94	37.95	-7	1,509	-0.46%
2022/11/29	3	37.48	0	0.00	37.70	3	1,505	0.20%
2022/11/28	0	0.00	1	36.70	37.15	-1	1,505	-0.07%
2022/11/25	1	37.70	7	37.57	37.25	-6	1,502	-0.40%
2022/11/24	5	37.20	0	0.00	37.25	5	1,482	0.34%
2022/11/23	0	37.30	0	0.00	37.00	0	1,473	0.00%
2022/11/22	4	37.71	0	0.00	37.35	4	1,476	0.27%
2022/11/21	6.6	37.52	5	37.68	37.80	1.6	1,476	0.11%
2022/11/18	1	37.45	2	37.78	37.70	-1	1,482	-0.07%
2022/11/17	1	37.20	2	36.95	37.40	-1	1,480	-0.07%
2022/11/16	2	37.50	2	37.58	37.35	0	1,476	0.00%
2022/11/15	10	37.39	17	37.12	37.50	-7	1,428	-0.49%
2022/11/14	1	34.85	0	34.65	35.20	1	1,319	0.08%
2022/11/11	4	34.15	0	0.00	34.05	4	1,302	0.31%
2022/11/10	1	34.30	0	0.00	34.40	1	1,308	0.08%
2022/10/28	0	0.00	1	34.75	34.15	-1	1,581	-0.06%
2022/10/27	1	35.45	0	0.00	35.30	1	1,609	0.06%
2022/10/26	1	35.50	2	35.50	35.20	-1	1,678	-0.06%
2022/10/25	1	35.55	1	35.60	35.60	0	1,831	0.00%
2022/10/24	2	36.35	2	36.20	36.00	0	1,838	0.00%
2022/10/21	1	35.70	1	35.70	35.70	0	1,834	0.00%
2022/10/20	1	35.70	3	35.93	36.00	-2	1,839	-0.11%
2022/10/19	4	35.48	3	35.45	35.20	1	1,805	0.06%
2022/10/17	2	33.50	2	33.95	34.40	0	1,812	0.00%
2022/10/14	0	34.50	0	34.50	34.50	0	1,817	0.00%
2022/10/11	1	35.15	3	35.20	34.80	-2	1,885	-0.11%
2022/10/04	0	0.00	0	34.15	34.30	0	1,933	0.00%
2022/10/03	0	0.00	0	33.85	33.30	0	1,919	0.00%
2022/09/28	0	0.00	2	34.30	34.05	-2	1,965	-0.10%
2022/09/27	4	33.88	2	33.70	34.90	2	2,006	0.10%
2022/09/26	6	35.03	0	0.00	34.45	6	2,027	0.30%
2022/09/23	5	37.34	3	37.43	36.90	2	2,042	0.10%
2022/09/22	0	36.60	0	0.00	36.80	0	2,065	0.00%
2022/09/21	1	37.50	0	0.00	37.15	1	2,072	0.05%
2022/09/20	1	37.55	3	37.75	37.60	-2	2,091	-0.10%
2022/09/19	3	38.60	0	0.00	38.40	3	2,096	0.14%
2022/09/16	0	0.00	0.4	38.69	38.85	-0.4	2,104	-0.02%
2022/09/15	0	39.35	0	0.00	39.15	0	2,134	0.00%
2022/09/14	2	39.33	0	0.00	39.35	2	2,165	0.09%
2022/09/13	4.1	39.70	9	39.78	39.80	-4.9	2,205	-0.22%
2022/09/12	10.4	39.21	13	39.43	39.80	-2.6	2,259	-0.12%
2022/09/08	36	38.70	9	38.39	38.80	27	2,242	1.20%
2022/09/07	10.1	37.64	40	36.64	36.30	-29.9	2,193	-1.36%
2022/09/06	0	36.30	0.1	36.15	35.70	-0.1	2,111	-0.01%
2022/09/05	1	36.35	15.1	36.41	36.20	-14.1	2,131	-0.66%
2022/09/02	8.4	37.03	0	0.00	36.90	8.4	2,156	0.39%
2022/09/01	2	37.55	0	0.00	37.40	2	2,177	0.09%
2022/08/31	3	37.70	1	38.20	38.20	2	2,193	0.09%
2022/08/29	1	37.55	11	37.53	37.60	-10	2,222	-0.45%
2022/08/26	0	0.00	0.2	38.65	38.90	-0.2	2,222	-0.01%
2022/08/25	35	38.82	3	38.75	38.65	32	2,230	1.43%
2022/08/24	3.3	39.52	19	39.47	39.05	-15.7	2,223	-0.70%
2022/08/23	12	38.00	0	0.00	37.95	12	2,223	0.54%
2022/08/22	13	38.40	2	38.60	38.55	11	2,251	0.49%
2022/08/19	2	39.15	1	39.10	39.30	1	2,266	0.04%
2022/08/18	1	39.65	2	39.55	39.65	-1	2,281	-0.04%
2022/08/17	11	39.92	12	39.65	39.25	-1	2,296	-0.04%
2022/08/16	4	39.28	2	39.80	39.30	2	2,309	0.09%
2022/08/15	5	38.63	22	38.95	40.00	-17	2,319	-0.73%
2022/08/12	8	37.75	18	38.06	38.20	-10	2,268	-0.44%
2022/08/10	1	35.95	8	35.84	36.00	-7	2,304	-0.30%
2022/08/09	2.1	35.15	3	35.53	35.55	-0.9	2,351	-0.04%
2022/08/08	5.1	34.66	4	34.90	35.45	1.1	2,421	0.04%
2022/08/05	10	34.97	2	35.05	35.30	8	2,517	0.32%
2022/08/04	5	34.86	5	34.45	34.60	0	2,699	0.00%
2022/08/03	7	35.86	2	35.20	35.20	5	2,871	0.17%
2022/08/02	38	36.43	33	36.91	36.55	5	2,922	0.17%
2022/08/01	14	37.43	52	37.43	37.85	-38	2,926	-1.30%
2022/07/29	1.2	35.00	9	34.83	35.20	-7.8	2,869	-0.27%
2022/07/28	9	35.05	0	0.00	34.85	9	2,938	0.31%
2022/07/27	3	34.97	1	35.25	35.05	2	3,030	0.07%
2022/07/26	3	35.50	0	0.00	35.20	3	3,052	0.10%
2022/07/25	1.2	35.92	0	0.00	35.95	1.2	3,074	0.04%
2022/07/22	0	0.00	12	35.95	35.70	-12	3,111	-0.39%
2022/07/21	12	35.38	0	0.00	35.70	12	3,169	0.38%
2022/07/20	0	0.00	2	35.95	36.00	-2	3,284	-0.06%
2022/07/19	0	0.00	10	35.60	36.15	-10	3,335	-0.30%
2022/07/18	10	34.90	6	34.77	35.00	4	3,363	0.12%
2022/07/12	1	33.65	0	0.00	32.90	1	3,854	0.03%
2022/07/08	2	34.75	0	0.00	35.00	2	4,425	0.05%
2022/07/07	0	0.00	15	33.65	34.40	-15	4,531	-0.33%
2022/07/06	1	34.05	0	0.00	34.10	1	4,607	0.02%
2022/07/04	1	38.30	0.3	38.48	38.45	0.7	4,741	0.02%
2022/07/01	1.1	38.59	0.1	39.10	37.85	1	4,928	0.02%
2022/06/30	0.1	39.90	2	40.55	39.65	-1.9	5,169	-0.04%
2022/06/29	2	40.90	2	41.00	41.05	0	5,248	0.00%
2022/06/28	0	0.00	10	41.10	41.15	-10	5,341	-0.19%
2022/06/24	2.6	40.28	0	0.00	40.55	2.6	5,472	0.05%
2022/06/23	0.1	40.00	0	0.00	40.20	0.1	5,563	0.00%
2022/06/22	2	41.08	6	41.35	40.60	-4	5,704	-0.07%
2022/06/21	3	41.50	5	42.29	42.35	-2	5,876	-0.03%
2022/06/20	1	41.50	14	42.60	41.50	-13	5,941	-0.22%
2022/06/17	0	0.00	8	44.70	44.15	-8	5,929	-0.13%
2022/06/16	1	45.00	0	0.00	45.00	1	5,954	0.02%
2022/06/15	0	0.00	0.6	46.80	46.55	-0.6	5,954	-0.01%
2022/06/14	2	46.53	3	46.73	46.85	-1	6,001	-0.02%
2022/06/13	4	47.74	0	0.00	47.25	4	6,048	0.07%
2022/06/10	17	48.95	0	0.00	48.80	17	6,117	0.28%
2022/06/07	0	50.60	0	0.00	50.70	0	6,319	0.00%
2022/06/06	0	0.00	2	50.20	50.30	-2	6,345	-0.03%
2022/06/02	0.1	49.65	1	49.65	49.65	-0.9	6,427	-0.01%
2022/06/01	2	50.21	0	0.00	50.20	2	6,485	0.03%
2022/05/31	0.1	49.90	4	49.89	49.90	-4	6,505	-0.06%
2022/05/30	0	50.50	0	0.00	50.20	0	6,532	0.00%
2022/05/27	0	0.00	8	49.51	49.70	-8	6,570	-0.12%
2022/05/26	1.1	49.08	1	48.75	48.75	0.1	6,797	0.00%
2022/05/25	3	47.68	0	0.00	48.55	3	6,898	0.04%
2022/05/24	9	48.81	0	0.00	48.15	9	6,930	0.13%
2022/05/23	1	48.85	0	0.00	48.95	1	6,917	0.01%
2022/05/20	3	49.02	0	0.00	48.65	3	6,929	0.04%
2022/05/19	7.3	48.31	48	47.84	48.30	-40.7	7,060	-0.58%
2022/05/18	7.1	49.73	5	49.86	50.00	2.1	7,041	0.03%
2022/05/17	7	49.00	7	49.09	48.95	0	6,988	0.00%
2022/05/16	1	49.25	0	0.00	48.90	1	6,957	0.01%
2022/05/13	25	49.82	5	49.71	49.70	20	6,918	0.29%
2022/05/12	43	51.27	54	51.28	50.00	-11	6,906	-0.16%
2022/05/11	73	54.04	29	52.94	52.40	44	6,732	0.65%
2022/05/10	0	0.00	4	56.63	57.10	-4	6,590	-0.06%
2022/05/09	2	58.15	0	0.00	58.00	2	6,529	0.03%
2022/05/06	1	60.20	1	61.10	60.40	0	6,495	0.00%
2022/05/05	2	62.40	1	62.80	62.40	1	6,448	0.02%
2022/05/04	0	0.00	5	62.52	62.00	-5	6,383	-0.08%
2022/05/03	3	63.33	1	63.50	63.50	2	6,305	0.03%
2022/04/29	4	64.65	2	64.55	64.40	2	6,295	0.03%
2022/04/28	1	64.70	6	64.93	64.20	-5	6,285	-0.08%
2022/04/27	6	64.63	3.3	64.39	65.00	2.7	6,252	0.04%
2022/04/26	11	66.78	8.3	65.94	65.10	2.7	6,193	0.04%
2022/04/25	2	66.00	3	65.87	66.10	-1	6,069	-0.02%
2022/04/22	4	69.93	4	69.55	69.40	0	5,992	0.00%
2022/04/21	9	70.28	0.2	70.40	69.50	8.8	5,952	0.15%
2022/04/20	21	70.21	13.2	70.81	71.40	7.8	5,912	0.13%
2022/04/19	8	73.09	10	72.84	72.40	-2	5,733	-0.03%
2022/04/18	9	74.26	11	72.94	72.90	-2	5,664	-0.04%
2022/04/15	18	76.29	26.2	76.53	75.50	-8.2	5,535	-0.15%
2022/04/14	19	73.92	63.1	74.27	74.80	-44.1	5,271	-0.84%
2022/04/13	2.1	71.89	4	71.85	71.20	-1.9	4,961	-0.04%
2022/04/12	5.7	70.57	9	70.72	70.70	-3.3	4,847	-0.07%
2022/04/11	10	70.13	27.1	71.53	69.80	-17.1	4,768	-0.36%
2022/04/08	13	68.60	14	69.01	69.20	-1	4,625	-0.02%
2022/04/07	37	70.43	14.2	71.22	67.90	22.9	4,547	0.50%
2022/04/06	18	71.29	38.8	71.80	70.80	-20.7	4,326	-0.48%
2022/04/01	6	68.22	19.1	69.03	69.50	-13.1	4,057	-0.32%
2022/03/31	19	67.88	18.2	67.89	67.80	0.8	3,960	0.02%
2022/03/30	5	65.14	9	67.21	67.40	-4	3,881	-0.10%
2022/03/29	15	66.44	0	0.00	66.00	15	3,843	0.39%
2022/03/28	28	66.44	25	67.62	67.90	3	3,778	0.08%
2022/03/25	3	67.53	16	67.63	68.00	-13	3,716	-0.35%
2022/03/24	9.5	66.33	66	66.65	66.00	-56.5	3,626	-1.56%
2022/03/23	13	64.51	19	64.97	65.30	-6	3,518	-0.17%
2022/03/22	41	64.07	4	64.08	64.10	37	3,412	1.08%
2022/03/21	3	63.60	2.1	63.88	63.30	0.9	3,357	0.03%
2022/03/18	11	62.60	7	62.91	62.00	4	3,338	0.12%
2022/03/17	26	62.27	10	62.03	62.40	16	3,326	0.48%
2022/03/16	17	62.44	5.3	63.51	62.30	11.7	3,272	0.36%
2022/03/15	21	64.30	1	64.20	64.20	20	3,223	0.62%
2022/03/14	7	65.27	21	65.13	66.20	-14	3,167	-0.44%
2022/03/11	17	63.84	20.1	63.65	63.80	-3.1	3,076	-0.10%
2022/03/10	4	62.60	0	0.00	62.70	4	3,000	0.13%
2022/03/09	1	60.50	16	61.37	61.70	-15	2,973	-0.50%
2022/03/08	16	60.91	21.7	61.59	59.50	-5.6	2,944	-0.19%
2022/03/07	7	62.39	29	61.75	62.10	-22	2,860	-0.77%
2022/03/04	0	0.00	1	62.80	62.50	-1	2,805	-0.04%
2022/03/03	8	62.72	5	63.00	63.00	3	2,793	0.11%
2022/03/02	13	63.50	17.3	62.51	62.70	-4.3	2,778	-0.15%
2022/03/01	26.1	63.08	65	64.14	63.00	-39	2,739	-1.42%
2022/02/25	10	61.32	14	61.36	62.00	-4	2,577	-0.16%
2022/02/24	5.2	59.42	9	59.99	59.40	-3.9	2,513	-0.15%
2022/02/23	11	59.84	7	59.81	59.80	4	2,470	0.16%
2022/02/22	13	59.42	8	59.64	59.50	5	2,466	0.20%
2022/02/21	22	60.51	66	61.32	60.30	-44	2,430	-1.81%
2022/02/18	13.5	58.81	9.5	58.39	58.90	4	2,301	0.17%
2022/02/17	2	57.85	1	58.40	57.50	1	2,279	0.04%
2022/02/16	5	58.30	0	0.00	57.80	5	2,322	0.22%
2022/02/15	6	58.32	4.3	58.58	58.10	1.7	2,323	0.07%
2022/02/14	2.1	58.35	5	58.54	58.90	-2.9	2,375	-0.12%
2022/02/11	5	58.08	0	0.00	58.00	5	2,304	0.22%
2022/02/10	1.2	58.21	17	57.80	58.10	-15.8	2,341	-0.67%
2022/02/09	0.1	56.90	5	56.70	57.00	-4.9	2,462	-0.20%
2022/02/08	12	56.14	15	56.29	56.40	-3	2,451	-0.12%
2022/02/07	23	53.68	21	55.02	55.50	2	2,474	0.08%
2022/01/25	1	52.70	3	52.30	51.90	-2	2,543	-0.08%
2022/01/24	0.2	52.40	1	52.00	52.80	-0.8	2,561	-0.03%
2022/01/21	1	53.40	0.1	54.30	53.40	0.9	2,602	0.03%
2022/01/20	2	53.90	1	54.00	54.30	1	2,638	0.04%
2022/01/19	0	0.00	2	53.70	53.70	-2	2,646	-0.08%
2022/01/17	0	0.00	1.1	54.14	54.50	-1.1	2,705	-0.04%
2022/01/14	3	54.33	9	53.80	54.20	-6	2,793	-0.21%
2022/01/13	10	55.20	0	0.00	55.20	10	2,814	0.36%
2022/01/12	0	0.00	7	54.60	54.70	-7	2,807	-0.25%
2022/01/11	10	55.18	2	55.40	55.10	8	2,789	0.29%
2022/01/10	17	56.15	2	56.00	56.00	15	2,792	0.54%
2022/01/07	4	56.90	0	0.00	56.70	4	2,784	0.14%
2022/01/06	8	57.25	4	57.50	57.30	4	2,807	0.14%
2022/01/05	2	57.80	2	57.75	57.50	0	2,846	0.00%
2022/01/04	5	57.30	0	0.00	57.50	5	2,874	0.17%
2022/01/03	0	0.00	1	57.70	57.50	-1	2,898	-0.03%
2021/12/30	0	58.90	0	0.00	58.20	0	2,921	0.00%
2021/12/29	0.1	58.50	0	0.00	58.70	0.1	2,942	0.00%
2021/12/28	1.1	58.30	5	58.10	58.20	-4	2,990	-0.13%
2021/12/27	1	58.40	0	0.00	58.40	1	3,041	0.03%
2021/12/24	1	59.20	4	59.78	59.00	-3	3,096	-0.10%
2021/12/23	7.1	60.18	11.3	59.77	60.00	-4.2	3,119	-0.13%
2021/12/22	0.1	59.20	2	59.95	59.60	-2	3,094	-0.06%
2021/12/21	6.1	59.13	6.1	59.23	59.90	0.1	3,097	0.00%
2021/12/20	14	59.28	12.1	59.70	60.00	1.9	3,082	0.06%
2021/12/17	8	58.53	6.1	58.93	58.80	1.9	3,019	0.06%
2021/12/16	21	57.36	15	57.80	57.30	6	2,938	0.20%
2021/12/15	3	57.07	0.1	57.20	57.00	2.9	2,979	0.10%
2021/12/14	16.1	56.99	0.5	57.00	56.80	15.6	3,001	0.52%
2021/12/13	0.1	58.50	0	0.00	58.60	0.1	2,981	0.00%
2021/12/10	2	57.70	0.2	58.06	57.50	1.8	2,985	0.06%
2021/12/09	8.3	58.26	2	58.50	57.80	6.3	3,034	0.21%
2021/12/08	2	58.80	1	59.20	58.70	1	3,077	0.03%
2021/12/03	2	57.60	1	58.30	57.30	1	3,109	0.03%
2021/12/02	1	57.10	5	57.20	57.30	-4	3,147	-0.13%
2021/12/01	0	0.00	5	57.04	57.00	-5	3,181	-0.16%
2021/11/30	1.3	56.77	1	56.90	57.30	0.3	3,231	0.01%
2021/11/29	5	56.42	3	56.60	56.80	2	3,269	0.06%
2021/11/26	2	57.90	0	0.00	57.80	2	3,312	0.06%
2021/11/25	2	58.90	5	59.44	59.00	-3	3,404	-0.09%
2021/11/24	2	58.70	13	58.52	58.80	-11	3,404	-0.32%
2021/11/23	4	57.15	19	57.63	57.10	-15	3,361	-0.45%
2021/11/22	1	56.70	1	56.50	56.60	0	3,586	0.00%
2021/11/19	0.1	56.22	0	0.00	56.10	0.1	3,630	0.00%
2021/11/18	1.1	56.74	1.3	57.19	56.70	-0.2	3,716	-0.01%
2021/11/17	1	57.10	2	57.15	57.10	-1	3,795	-0.03%
2021/11/16	3	56.13	6.8	56.40	56.20	-3.8	3,824	-0.10%
2021/11/15	26.2	57.08	7	56.76	56.80	19.2	3,881	0.49%
2021/11/12	5.4	58.58	2	58.60	58.30	3.4	3,955	0.09%
2021/11/11	20	60.48	28.4	60.04	58.70	-8.4	4,057	-0.21%
2021/11/10	21	58.63	6	59.23	58.60	15	4,129	0.36%
2021/11/09	6	59.43	8	59.73	59.50	-2	4,171	-0.05%
2021/11/08	31	60.77	67.1	61.07	60.00	-36.1	4,194	-0.86%
2021/11/05	0	58.60	0	0.00	58.50	0	4,137	0.00%
2021/11/04	18.2	58.53	3	58.73	58.50	15.1	4,210	0.36%
2021/11/03	2	59.08	7.1	59.09	59.40	-5.1	4,313	-0.12%
2021/11/02	6.1	58.49	12	58.68	57.60	-6	4,284	-0.14%
2021/11/01	4	58.18	3	58.80	58.20	1	4,327	0.02%
2021/10/29	10.1	57.81	4.2	58.02	58.20	5.9	4,348	0.14%
2021/10/28	3.5	58.67	10	58.76	59.00	-6.5	4,363	-0.15%
2021/10/27	1.1	58.06	0	0.00	57.80	1.1	4,438	0.02%
2021/10/26	1	57.00	3	57.57	57.60	-2	4,697	-0.04%
2021/10/25	0.1	56.80	8	56.75	56.80	-7.9	4,777	-0.17%
2021/10/22	10	55.38	0	0.00	55.20	10	4,893	0.20%
2021/10/21	3	57.47	13	57.88	58.20	-10	4,935	-0.20%
2021/10/20	2	57.30	0	0.00	56.70	2	5,072	0.04%
2021/10/19	4	57.50	4	57.63	57.20	0	5,203	0.00%
2021/10/18	15	56.57	15	56.83	56.70	0	5,351	0.00%
2021/10/15	5	57.06	0	0.00	57.30	5	5,593	0.09%
2021/10/14	3	56.47	5	56.76	56.70	-2	5,959	-0.03%
2021/10/13	0	0.00	14	57.28	55.10	-14	6,355	-0.22%
2021/10/12	0	57.15	1.1	57.33	56.30	-1.1	6,482	-0.02%
2021/10/08	15	58.34	10	59.60	57.20	5	6,758	0.07%
2021/10/07	4	58.65	4	57.88	58.80	0	7,076	0.00%
2021/10/06	1	59.00	3	58.57	57.60	-2	7,411	-0.03%
2021/10/05	4.1	58.15	6	57.62	58.60	-2	7,686	-0.03%
2021/10/04	4	57.88	3	57.87	56.80	1	7,883	0.01%
2021/10/01	6.1	60.79	0	0.00	59.50	6.1	8,220	0.07%
2021/09/30	0	0.00	12	62.27	63.00	-12	8,743	-0.14%
2021/09/29	9	61.56	2	61.10	60.70	7	9,439	0.07%
2021/09/28	2	61.70	10	61.50	61.50	-8	10,946	-0.07%
2021/09/27	12	62.52	3	63.20	62.50	9	11,719	0.08%
2021/09/23	0	0.00	2	62.70	62.00	-2	13,703	-0.01%
2021/09/22	4.2	62.38	3	62.57	62.20	1.2	14,889	0.01%
2021/09/17	4	63.80	4	64.20	65.00	0	15,482	0.00%
2021/09/16	2	64.90	0	0.00	64.30	2	15,766	0.01%
2021/09/15	5	64.76	10	64.63	65.00	-5	16,031	-0.03%
2021/09/14	27.2	65.51	21	65.20	65.00	6.2	16,733	0.04%
2021/09/13	1	66.70	18	66.87	66.80	-17	17,518	-0.10%
2021/09/10	8	66.09	9	66.22	66.10	-1	17,588	-0.01%
2021/09/09	2.1	64.88	1	64.20	65.20	1.1	17,647	0.01%
2021/09/08	4.1	64.82	68	65.10	64.20	-63.9	17,830	-0.36%
2021/09/07	6.1	65.54	25	65.62	65.40	-18.9	17,941	-0.11%
2021/09/06	18	67.08	20	67.49	66.30	-2	18,054	-0.01%
2021/09/03	24	67.86	12	68.43	66.80	12	18,234	0.07%
2021/09/02	37	68.32	38	68.51	67.60	-1	18,385	-0.01%
2021/09/01	16	70.16	6	70.60	69.40	10	18,473	0.05%
2021/08/31	21	71.01	35	71.08	70.30	-14	18,592	-0.08%
2021/08/30	6	69.57	26	69.40	69.60	-20	18,777	-0.11%
2021/08/27	49	68.62	29	68.90	69.10	20	19,012	0.11%
2021/08/26	110	69.64	60	71.61	69.00	50	19,337	0.26%	大買/
2021/08/25	7	66.30	6	66.70	67.10	1	19,534	0.01%
2021/08/24	16	65.46	23	65.67	66.30	-7	19,780	-0.04%
2021/08/23	20	65.13	19	65.69	65.80	1	20,561	0.00%
2021/08/20	4	63.08	63.6	63.34	63.20	-59.6	21,093	-0.28%
2021/08/19	45.1	65.31	61.5	64.09	63.20	-16.4	21,520	-0.08%
2021/08/18	18.1	65.55	39	63.91	67.00	-21	21,600	-0.10%
2021/08/17	17.1	66.92	21.1	65.18	64.50	-4	21,796	-0.02%
2021/08/16	26	69.88	38	68.81	68.40	-12	22,036	-0.05%
2021/08/13	7.2	72.93	7	73.50	72.20	0.2	22,349	0.00%
2021/08/12	33	73.03	61	72.84	74.10	-28	22,842	-0.12%
2021/08/11	58	72.81	25	74.09	71.50	33	23,280	0.14%
2021/08/10	8.1	73.36	27	73.46	72.50	-18.9	23,465	-0.08%
2021/08/09	16	75.74	49	76.64	75.80	-33	23,677	-0.14%
2021/08/06	15	74.00	5	75.10	73.70	10	23,956	0.04%
2021/08/05	32	74.45	22	74.06	74.20	10	24,359	0.04%
2021/08/04	30	76.54	13	77.16	76.10	17	24,634	0.07%
2021/08/03	25	76.64	7	76.69	76.80	18	25,439	0.07%
2021/08/02	12.2	76.11	11	76.74	77.50	1.2	26,084	0.00%
2021/07/30	65.1	76.98	74.2	76.63	75.80	-9.1	26,449	-0.03%
2021/07/29	6	74.03	17	74.22	75.00	-11	27,183	-0.04%
2021/07/28	17	72.96	28	73.39	72.50	-11	27,871	-0.04%
2021/07/27	42	73.54	20	73.71	72.10	22	28,415	0.08%
2021/07/26	175.1	75.36	32	75.58	74.70	143.1	29,154	0.49%	大買/鉅額交易
2021/07/23	52	73.69	15	73.95	73.80	37	29,831	0.12%
2021/07/22	9.6	72.99	35.1	71.82	71.70	-25.5	30,155	-0.08%
2021/07/21	69.4	76.51	36.5	75.40	73.30	32.9	30,639	0.11%
2021/07/20	29.4	77.66	52	77.58	76.80	-22.6	30,768	-0.07%
2021/07/19	102.1	76.42	206	76.91	79.40	-103.9	30,883	-0.34%	大買/大賣/鉅額交易
2021/07/16	64	73.81	42	74.01	74.00	22	31,277	0.07%
2021/07/15	60.1	73.67	79	73.68	74.80	-19	31,829	-0.06%
2021/07/14	130.3	72.91	81.1	73.04	72.00	49.2	31,954	0.15%	大買/
2021/07/13	193.8	77.16	119.1	76.76	75.60	74.7	32,305	0.23%	大買/大賣/
2021/07/12	83.2	82.74	99.1	84.47	81.20	-15.9	32,626	-0.05%
2021/07/09	96.9	81.90	58	83.01	81.10	38.9	33,246	0.12%
2021/07/08	101.2	84.05	81.2	84.61	83.60	20	34,034	0.06%	大買/
2021/07/07	279.4	84.53	213	84.42	84.00	66.4	33,763	0.20%	大買/大賣/
2021/07/06	137	87.89	103	88.05	87.80	34	33,327	0.10%	大買/大賣/
2021/07/05	363.2	89.65	260	89.35	85.80	103.2	32,680	0.32%	大買/大賣/鉅額交易
2021/07/02	90.5	83.97	142.1	85.12	86.60	-51.6	31,335	-0.16%	大賣/
2021/07/01	82.5	79.08	247	79.17	78.80	-164.5	30,621	-0.54%	大賣/鉅額交易
2021/06/30	245.3	83.56	409.4	83.01	79.80	-164.1	30,088	-0.55%	大買/大賣/鉅額交易
2021/06/29	374.3	79.75	322.2	78.30	80.20	52.1	28,815	0.18%	大買/大賣/
2021/06/28	236	73.16	198.2	72.06	74.30	37.8	27,622	0.14%	大買/大賣/
2021/06/25	99	68.15	81	68.75	67.60	18	26,994	0.07%
2021/06/24	131	67.37	69	67.13	66.80	62	26,720	0.23%	大買/
2021/06/23	298	68.66	108.2	68.71	65.60	189.8	26,441	0.72%	大買/大賣/鉅額交易
2021/06/22	51.1	68.26	106.4	68.71	69.50	-55.3	25,722	-0.21%	大賣/
2021/06/21	17	63.50	25	63.96	63.20	-8	24,893	-0.03%
2021/06/18	35.1	65.00	1	64.50	64.30	34.1	24,773	0.14%
2021/06/17	29	65.38	40.5	66.11	64.70	-11.5	24,687	-0.05%
2021/06/16	9	65.69	7.4	65.92	64.30	1.6	24,501	0.01%
2021/06/15	15	64.35	35	65.00	65.80	-20	24,374	-0.08%
2021/06/11	43.1	64.71	22.3	65.29	64.10	20.8	24,239	0.09%
2021/06/09	58	63.72	56	63.96	63.60	2	23,966	0.01%
2021/06/08	10	65.86	16	66.01	65.50	-6	23,840	-0.03%
2021/06/07	55	66.07	80	64.19	65.20	-25	23,766	-0.11%
2021/06/04	22	67.26	12	66.83	66.30	10	23,647	0.04%
2021/06/03	50	66.44	58	67.01	66.70	-8	23,600	-0.03%
2021/06/02	75	66.99	68.2	67.08	67.00	6.8	23,249	0.03%
2021/06/01	49	65.37	50	64.98	65.60	-1	22,815	0.00%
2021/05/31	239	67.77	108	66.38	64.20	131	22,585	0.58%	大買/大賣/鉅額交易
2021/05/28	91.4	62.22	114	62.77	64.40	-22.6	21,715	-0.10%	大賣/
2021/05/27	53	59.56	38	60.39	58.60	15	21,116	0.07%
2021/05/26	2	57.15	2	56.95	57.80	0	20,697	0.00%
2021/05/25	52	58.05	40	58.10	56.80	12	20,585	0.06%
2021/05/24	69	59.74	61	60.11	58.80	8	20,330	0.04%
2021/05/21	44	60.11	48	59.38	60.70	-4	20,101	-0.02%
2021/05/20	103	60.53	86	59.61	57.20	17	19,706	0.09%	大買/
2021/05/19	140	59.94	148	59.97	61.70	-8	19,174	-0.04%	大買/大賣/
2021/05/18	35	54.93	22	55.45	56.10	13	18,723	0.07%
2021/05/17	10.8	53.55	13	53.56	51.00	-2.2	18,450	-0.01%
2021/05/14	39	60.63	50	59.61	56.60	-11	18,170	-0.06%
2021/05/13	31	61.04	34	60.84	60.20	-3	17,761	-0.02%
2021/05/12	57	69.30	46	69.47	65.10	11	17,309	0.06%
2021/05/11	124	77.21	136.1	76.57	72.30	-12.1	16,971	-0.07%	大買/大賣/
2021/05/10	124	79.41	150	79.16	80.20	-26	16,146	-0.16%	大買/大賣/
2021/05/07	112	73.34	76	74.02	75.80	36	15,440	0.23%	大買/
2021/05/06	196	77.42	189	77.73	73.90	7	14,956	0.05%	大買/大賣/
2021/05/05	93	73.57	119.1	74.78	74.60	-26.1	13,962	-0.19%	大賣/
2021/05/04	66.2	69.05	80	68.35	69.30	-13.9	13,185	-0.11%
2021/05/03	158	81.09	136	78.88	72.60	22	12,523	0.18%	大買/大賣/
2021/04/29	113	77.39	99	79.02	80.50	14	11,674	0.12%	大買/
2021/04/28	173	71.01	181	70.85	73.20	-8	10,831	-0.07%	大買/大賣/
2021/04/27	87	69.81	56	69.79	70.60	31	10,422	0.30%
2021/04/26	18	64.49	52	64.63	66.50	-34	9,804	-0.35%
2021/04/23	39	59.87	80	60.05	60.50	-41	9,449	-0.43%
2021/04/22	100	62.11	116	62.51	59.30	-16	9,050	-0.18%	大賣/
2021/04/21	124	58.14	131	58.33	58.90	-7	8,305	-0.08%	大買/大賣/
2021/04/20	61	53.65	98.1	54.13	56.70	-37.1	7,636	-0.49%
2021/04/19	151	55.12	128	55.68	55.00	23	7,276	0.32%	大買/大賣/
2021/04/16	153	52.96	111.1	53.46	53.00	41.9	6,608	0.63%	大買/大賣/
2021/04/15	100.1	50.49	130	51.04	52.00	-30	5,951	-0.50%	大賣/
2021/04/14	85	47.50	130	47.86	48.00	-45	5,075	-0.89%	大賣/
2021/04/13	42	45.16	31	44.96	44.65	11	4,123	0.27%
2021/04/12	19	44.86	161	44.29	44.60	-142	4,101	-3.46%	大賣/鉅額交易
2021/04/09	39	43.11	14	43.10	43.30	25	3,980	0.63%
2021/04/08	6	43.88	69	44.26	44.50	-63	3,910	-1.61%
2021/04/07	24	41.59	7	42.05	42.00	17	3,813	0.45%
2021/04/06	12	41.77	46	41.73	41.95	-34	3,846	-0.88%
2021/04/01	8.1	40.16	32	40.11	40.45	-23.9	3,714	-0.64%
2021/03/31	9	39.43	2	39.66	39.65	7	3,666	0.19%
2021/03/30	2	39.15	4	39.65	39.70	-2	3,699	-0.05%
2021/03/29	18	39.57	5	39.66	39.35	13	3,761	0.35%
2021/03/26	4	39.35	1	39.40	39.45	3	4,132	0.07%
2021/03/25	1	39.40	0	0.00	39.25	1	4,384	0.02%
2021/03/24	4	38.83	0.2	39.30	38.80	3.8	4,457	0.08%
2021/03/23	6	39.08	2	39.25	39.15	4	4,470	0.09%
2021/03/22	5	39.40	15.4	39.50	39.50	-10.4	4,477	-0.23%
2021/03/19	20	39.08	10.4	39.43	39.05	9.6	4,517	0.21%
2021/03/18	1	39.50	0.4	39.70	39.35	0.6	4,556	0.01%
2021/03/17	12	39.45	10.2	39.14	39.30	1.8	4,842	0.04%
2021/03/16	48	39.46	9	39.32	38.95	39	5,185	0.75%
2021/03/15	3	40.47	24	40.79	40.80	-21	5,090	-0.41%
2021/03/12	48	39.92	0	0.00	40.00	48	5,093	0.94%
2021/03/11	46	40.42	5	40.27	39.95	41	5,153	0.80%
2021/03/10	19	40.53	72	40.60	41.15	-53	5,110	-1.04%
2021/03/09	136	39.46	71	40.47	39.40	65	4,971	1.31%	大買/
2021/03/08	2	39.25	2	39.65	39.20	0	4,807	0.00%
2021/03/05	25	39.56	21.2	39.54	38.85	3.9	4,875	0.08%
2021/03/04	11	39.65	11	39.86	39.65	0	4,933	0.00%
2021/03/03	21	38.97	23	39.25	39.15	-2	4,974	-0.04%
2021/03/02	2	38.65	0	0.00	38.55	2	5,172	0.04%
2021/02/26	20	39.49	19.2	39.83	39.30	0.8	5,475	0.01%
2021/02/25	10	39.65	11	39.90	39.70	-1	5,626	-0.02%
2021/02/24	1	38.90	1	39.00	38.80	0	5,682	0.00%
2021/02/23	35	39.91	168	40.08	39.80	-133	5,640	-2.36%	大賣/鉅額交易
2021/02/22	0	0.00	6	38.95	39.00	-6	5,517	-0.11%
2021/02/19	3	37.70	3	38.05	37.75	0	5,449	0.00%
2021/02/18	5	37.60	12	37.71	37.85	-7	5,430	-0.13%
2021/02/17	1	35.90	23	36.35	36.40	-22	5,390	-0.41%
2021/02/05	2	35.55	16	35.65	35.70	-14	5,386	-0.26%
2021/02/04	3	35.10	12	35.27	35.50	-9	5,428	-0.17%
2021/02/03	5	34.60	0	0.00	34.55	5	5,463	0.09%
2021/02/02	0	0.00	81	34.16	34.80	-81	5,471	-1.48%
2021/02/01	0	33.60	0	33.60	33.70	0	5,460	0.00%
2021/01/29	0	0.00	1	34.10	34.10	-1	5,424	-0.02%
2021/01/26	2	35.15	1	35.25	35.05	1	5,401	0.02%
2021/01/25	42	35.90	20	35.80	35.95	22	5,398	0.41%
2021/01/21	6	34.17	0	0.00	34.25	6	5,375	0.11%
2021/01/20	20	34.97	0	35.00	34.10	20	5,396	0.37%
2021/01/19	26	36.03	3	36.35	35.85	23	5,413	0.42%
2021/01/18	34	35.10	17	35.06	35.95	17	5,390	0.32%
2021/01/15	15	35.31	10	35.10	35.05	5	5,355	0.09%
2021/01/14	14	36.00	10	36.00	36.10	4	5,286	0.08%
2021/01/13	0	0.00	0	38.70	36.65	0	5,201	0.00%
2021/01/12	3	37.25	18	37.85	37.00	-15	5,156	-0.29%
2021/01/11	1	38.75	2	38.65	38.65	-1	5,091	-0.02%
2021/01/08	54.1	39.03	80	39.15	38.90	-26	5,080	-0.51%
2021/01/07	11	39.42	28	39.25	39.40	-17	5,063	-0.34%
2021/01/06	27	39.39	52	39.73	39.35	-25	5,041	-0.50%
2021/01/05	46	40.05	26	40.73	40.70	20	4,969	0.40%
2021/01/04	10	39.55	11	39.99	39.65	-1	4,893	-0.02%
2020/12/31	1	39.60	61	39.46	39.45	-60	4,881	-1.23%
2020/12/30	21	40.25	15	40.66	39.70	6	4,898	0.12%
2020/12/29	36	39.74	44	40.66	39.80	-8	4,849	-0.16%
2020/12/28	1	39.05	1	38.95	39.00	0	4,740	0.00%
2020/12/25	4	39.18	5	39.21	39.15	-1	4,718	-0.02%
2020/12/24	3	39.28	1	39.00	38.90	2	4,704	0.04%
2020/12/23	20	39.63	1	39.40	39.70	19	4,672	0.41%
2020/12/22	84	40.79	87	42.59	40.30	-3	4,695	-0.06%
2020/12/21	10	40.83	698.1	40.00	40.75	-688.1	4,377	-15.72%	大賣/鉅額交易
2020/12/18	26	39.40	73	38.86	39.10	-47	4,170	-1.13%
2020/12/17	0	0.00	1	38.00	38.20	-1	4,148	-0.02%
2020/12/16	0	38.50	143	38.34	38.20	-143	4,175	-3.42%	大賣/鉅額交易
2020/12/15	8	38.82	21	38.50	37.90	-13	4,254	-0.31%
2020/12/14	24	38.70	25	38.82	38.55	-1	4,332	-0.02%
2020/12/11	57	40.58	54	38.53	38.70	3	4,395	0.07%
2020/12/10	93	40.01	160	40.17	41.00	-67	4,124	-1.62%	大賣/
2020/12/09	5	37.78	13	37.82	37.80	-8	3,814	-0.21%
2020/12/08	0	0.00	1	38.60	38.20	-1	4,061	-0.02%
2020/12/07	2.1	38.52	2	38.20	38.55	0.1	4,055	0.00%
2020/12/04	9	38.74	3	38.72	38.80	6	4,018	0.15%
2020/12/03	2	38.10	12	37.70	37.95	-10	4,028	-0.25%
2020/12/02	3.1	37.61	2	37.58	37.45	1.1	4,193	0.03%
2020/12/01	6	37.92	3	38.10	37.60	3	4,159	0.07%
2020/11/30	14	38.93	13	39.21	38.85	1	4,119	0.02%
2020/11/27	11	38.50	5	38.75	38.70	6	4,081	0.15%
2020/11/26	25	38.01	50	38.26	38.45	-25	3,993	-0.63%
2020/11/25	12	37.42	19	37.17	36.85	-7	3,842	-0.18%
2020/11/24	28	34.53	24	34.89	35.15	4	3,510	0.11%
2020/11/23	5	33.20	17	33.58	33.95	-12	3,344	-0.36%
2020/11/20	5	32.65	13	32.77	32.90	-8	3,234	-0.25%
2020/11/19	2	32.55	2	32.75	32.55	0	3,219	0.00%
2020/11/18	5	32.45	5	32.64	32.20	0	3,217	0.00%
2020/11/17	1	32.30	1	32.20	32.05	0	3,231	0.00%
2020/11/16	21	32.20	0	0.00	32.25	21	3,263	0.64%
2020/11/13	1	31.95	1	32.60	32.80	0	3,252	0.00%
2020/11/12	1	31.90	0	0.00	31.95	1	3,257	0.03%
2020/11/11	6	32.75	12	32.83	32.90	-6	3,205	-0.19%
2020/11/10	0	0.00	3	31.85	31.70	-3	3,157	-0.10%
2020/11/09	4	31.85	1	32.05	32.00	3	3,161	0.09%
2020/10/30	0	0.00	1	31.40	31.40	-1	3,412	-0.03%
2020/10/29	0	0.00	6	31.88	32.20	-6	3,392	-0.18%
2020/10/28	4	32.94	24	32.95	32.65	-20	3,371	-0.59%
2020/10/27	4	32.68	40	32.38	32.70	-36	3,335	-1.08%
2020/10/26	1	31.70	2	31.50	31.45	-1	3,271	-0.03%
2020/10/23	6	31.30	6	31.45	31.25	0	3,272	0.00%
2020/10/22	7	30.36	0	0.00	30.30	7	3,270	0.21%
2020/10/21	4	30.88	2	31.08	31.15	2	3,247	0.06%
2020/10/20	1	30.80	0	0.00	30.80	1	3,286	0.03%
2020/10/19	0	0.00	1	31.10	31.35	-1	3,285	-0.03%
2020/10/16	3	31.07	0	0.00	30.90	3	3,292	0.09%
2020/10/15	6	31.95	1	32.65	31.95	5	3,264	0.15%
2020/10/14	10	32.55	15	32.94	32.50	-5	3,245	-0.15%
2020/10/13	15	32.37	1	32.50	32.50	14	3,236	0.43%
2020/10/12	5	32.60	11	32.90	32.75	-6	3,232	-0.19%
2020/10/08	4	32.45	2	32.15	32.35	2	3,208	0.06%
2020/10/07	12	32.42	6	32.74	32.60	6	3,196	0.19%
2020/10/06	1	32.10	10	32.60	32.50	-9	3,159	-0.28%
2020/09/30	0	0.00	5	30.80	30.85	-5	3,113	-0.16%
2020/09/29	25	30.23	0	32.80	30.25	25	3,103	0.81%
2020/09/28	10	30.70	1	31.00	30.60	9	3,091	0.29%
2020/09/25	227	30.89	15	31.23	30.45	212	3,080	6.88%	大買/鉅額交易
2020/09/24	22	31.20	5	31.60	30.65	17	2,972	0.57%
2020/09/23	21	32.19	0	0.00	32.25	21	2,879	0.73%
2020/09/22	11	32.14	5	32.45	32.70	6	2,823	0.21%
2020/09/21	17	33.40	22	33.36	33.25	-5	2,760	-0.18%
2020/09/18	12	34.42	7	34.42	34.35	5	2,708	0.18%
2020/09/17	6	34.02	31	34.05	34.45	-25	2,603	-0.96%
2020/09/16	29	32.53	38	32.71	33.30	-9	2,459	-0.37%
2020/09/15	9	31.60	0	0.00	31.30	9	2,326	0.39%
2020/09/14	50	32.42	42	32.03	31.95	8	2,295	0.35%
2020/09/11	65	33.62	81	33.42	32.15	-16	2,227	-0.72%
2020/09/10	7	32.01	6	32.63	32.00	1	1,944	0.05%
2020/09/09	3	31.88	11	31.96	31.95	-8	1,909	-0.42%
2020/09/08	22	31.70	4	31.26	31.25	18	1,870	0.96%
2020/09/07	19	32.59	99	33.08	32.80	-80	1,799	-4.45%
2020/09/04	45	30.29	6	30.24	30.80	39	1,598	2.44%
2020/09/03	47	30.77	21	30.96	30.70	26	1,575	1.65%
2020/09/02	55	30.17	4	30.56	31.00	51	1,534	3.32%
2020/09/01	40	29.69	1	29.75	29.70	39	1,501	2.60%
2020/08/31	29	29.82	19	29.90	29.85	10	1,474	0.68%
2020/08/28	9	28.89	10	29.10	29.05	-1	1,411	-0.07%
2020/08/27	36	29.32	2	29.50	29.05	34	1,410	2.41%
2020/08/26	0	0.00	1	29.00	29.05	-1	1,347	-0.07%
2020/08/25	0	0.00	7	29.41	29.15	-7	1,347	-0.52%
2020/08/24	3	28.43	0	0.00	28.95	3	1,346	0.22%
2020/08/21	0	0.00	7	28.25	28.90	-7	1,357	-0.52%
2020/08/20	9	27.61	1	28.10	27.40	8	1,331	0.60%
2020/08/19	10	29.08	35	28.70	28.75	-25	1,286	-1.94%
2020/08/18	15	29.55	10	29.80	29.15	5	1,266	0.39%
2020/08/17	9	29.52	0	0.00	29.40	9	1,232	0.73%
2020/08/13	8	28.91	10	28.78	28.80	-2	1,195	-0.17%
2020/08/12	24	29.54	43	29.63	29.15	-19	1,174	-1.62%
2020/08/11	75	29.98	74	29.91	29.80	1	1,135	0.09%
2020/08/10	11	28.40	33	28.30	29.40	-22	981	-2.24%
2020/08/07	0	27.05	0	0.00	26.75	0	887	0.00%
2020/08/06	0	26.70	5	26.65	26.45	-5	880	-0.57%
2020/08/04	1	26.90	1	26.55	26.50	0	882	0.00%
2020/08/03	1	26.95	1	26.70	26.55	0	882	0.00%
2020/07/31	13	26.39	1	26.45	26.65	12	876	1.37%
2020/07/30	2	26.25	2	26.45	26.85	0	889	0.00%
2020/07/29	0	0.00	55	25.89	25.95	-55	899	-6.12%
2020/07/28	22	25.11	14	25.26	24.80	8	888	0.90%
2020/07/24	17	26.48	7	26.93	26.40	10	875	1.14%
2020/07/20	7	24.56	2	24.85	25.00	5	823	0.61%
2020/07/17	0	0.00	2	25.55	24.90	-2	823	-0.24%
2020/06/30	0	0.00	9	24.96	25.00	-9	820	-1.10%
2020/06/29	0	0.00	10	24.75	24.80	-10	821	-1.22%
2020/06/23	0	0.00	5	25.10	25.10	-5	856	-0.58%
2020/06/22	0	0.00	6	25.34	25.30	-6	870	-0.69%
2020/06/19	5	25.45	0	0.00	25.10	5	894	0.56%
2020/06/12	2	25.00	0	0.00	25.50	2	1,093	0.18%
2020/06/11	2	25.78	2	26.30	25.60	0	1,153	0.00%
2020/06/10	1	26.85	0	0.00	26.80	1	1,157	0.09%
2020/06/09	10	27.05	3	27.03	27.00	7	1,211	0.58%
2020/06/08	9	26.66	9	26.82	26.65	0	1,222	0.00%
2020/06/02	0	0.00	3	25.25	25.25	-3	1,199	-0.25%
2020/05/29	24	25.36	0	0.00	24.65	24	1,195	2.01%
2020/05/28	0	0.00	5	25.29	25.30	-5	1,178	-0.42%
2020/05/27	0	0.00	2	24.20	24.35	-2	1,163	-0.17%
2020/05/21	0	0.00	6	23.93	24.00	-6	1,178	-0.51%
2020/05/20	1	24.25	3	23.87	23.75	-2	1,178	-0.17%
2020/05/18	0	24.00	0	0.00	23.80	0	1,180	0.00%
2020/05/14	0	0.00	1	23.85	23.85	-1	1,179	-0.08%
2020/05/13	0	0.00	1	24.45	24.45	-1	1,176	-0.08%
2020/05/12	1	24.55	6	24.82	24.60	-5	1,178	-0.42%
2020/05/08	1	24.60	1	24.80	24.60	0	1,179	0.00%
2020/05/07	2	24.45	1	24.55	24.65	1	1,188	0.08%
2020/05/06	6	24.52	0	0.00	24.25	6	1,201	0.50%
2020/05/05	12	24.45	0	0.00	24.95	12	1,184	1.01%
2020/05/04	4	23.73	0	0.00	23.65	4	1,163	0.34%
2020/04/30	1	23.90	1	23.90	24.00	0	1,171	0.00%
2020/04/29	2	23.35	0	0.00	23.30	2	1,184	0.17%
2020/04/27	0	0.00	20	22.60	22.65	-20	1,244	-1.61%
2020/04/21	9	22.47	0	0.00	22.40	9	1,263	0.71%
2020/04/20	2	23.40	0	0.00	23.40	2	1,284	0.16%
2020/04/17	5	23.49	0	0.00	23.20	5	1,384	0.36%
2020/04/15	4	23.08	1	23.00	23.20	3	1,395	0.21%
2020/04/13	7	22.15	0	0.00	22.15	7	1,403	0.50%
2020/04/10	0	0.00	2	22.08	22.45	-2	1,407	-0.14%
2020/04/09	0	0.00	1	22.20	22.10	-1	1,427	-0.07%
2020/04/08	0	22.20	0	0.00	22.30	0	1,448	0.00%
2020/04/07	1	21.40	0	0.00	21.45	1	1,459	0.07%
2020/04/01	1	21.45	0	0.00	21.55	1	1,513	0.07%
2020/03/31	0	0.00	2	21.50	21.45	-2	1,520	-0.13%
2020/03/30	0	0.00	2	21.08	21.25	-2	1,518	-0.13%
2020/03/27	14	21.68	1	21.85	20.80	13	1,517	0.86%
2020/03/25	2	21.77	0	0.00	21.75	2	1,509	0.13%
2020/03/24	4	20.50	1	21.05	20.90	3	1,496	0.20%
2020/03/23	1	19.30	0	0.00	19.70	1	1,479	0.07%
2020/03/20	1	18.00	1	18.60	18.85	0	1,484	0.00%
2020/03/19	12	17.26	40	17.71	17.15	-28	1,537	-1.82%
2020/03/18	53	19.98	4	20.75	19.00	49	1,500	3.26%
2020/03/17	16	21.00	1	20.90	20.90	15	1,456	1.03%
2020/03/16	11	23.31	2	23.68	23.20	9	1,390	0.65%
2020/03/13	20	24.26	6	24.10	24.10	14	1,365	1.02%
2020/03/12	2	26.73	6	27.13	26.70	-4	1,304	-0.31%
2020/03/10	1	27.60	2	27.80	28.10	-1	1,271	-0.08%
2020/03/09	3	28.53	1	28.80	28.20	2	1,257	0.16%
2020/03/06	1	29.05	5	29.10	29.05	-4	1,245	-0.32%
2020/03/04	1	29.15	1	29.05	29.10	0	1,246	0.00%
2020/03/02	3	28.95	0	0.00	28.80	3	1,248	0.24%
2020/02/26	2	30.00	0	0.00	29.90	2	1,257	0.16%
2020/02/25	0	29.50	0	0.00	29.50	0	1,245	0.00%
2020/02/24	3	29.85	0	0.00	29.70	3	1,239	0.24%
2020/02/21	1	30.15	0	0.00	30.20	1	1,240	0.08%
2020/02/20	0	30.20	0	0.00	30.20	0	1,240	0.00%
2020/02/18	0	0.00	2	29.75	29.95	-2	1,240	-0.16%
2020/02/17	5	29.35	0	0.00	29.35	5	1,241	0.40%
2020/02/14	10	29.48	2	29.60	29.50	8	1,245	0.64%
2020/02/13	4	29.40	0	0.00	29.20	4	1,241	0.32%
2020/02/11	1	29.05	4	29.05	29.30	-3	1,236	-0.24%
2020/02/10	2	29.00	2	28.75	28.80	0	1,235	0.00%
2020/02/07	13	30.02	0	0.00	29.55	13	1,225	1.06%
2020/02/06	1	30.50	0	0.00	30.50	1	1,216	0.08%
2020/02/05	1	30.40	4.1	30.89	30.45	-3.1	1,213	-0.26%
2020/02/04	0	0.00	1	31.10	30.90	-1	1,199	-0.08%
2020/02/03	6	31.19	0	0.00	31.15	6	1,187	0.51%
2020/01/31	1	31.80	2	31.70	31.70	-1	1,161	-0.09%
2020/01/30	3	30.78	5	31.15	30.50	-2	1,124	-0.18%
2020/01/17	15	32.60	0	0.00	32.65	15	1,082	1.39%
2020/01/16	2	32.88	19	32.87	32.80	-17	1,074	-1.58%
2020/01/15	3.1	32.26	0	0.00	32.40	3.1	1,060	0.29%
2020/01/14	1	32.55	0	0.00	32.50	1	1,048	0.10%
2020/01/13	5	32.58	10	32.94	32.10	-5	1,034	-0.48%
2020/01/10	1	31.60	8	31.66	31.35	-7	965	-0.73%
2020/01/09	0	0.00	2	31.00	30.90	-2	948	-0.21%
2020/01/08	2	30.50	1	30.45	30.45	1	947	0.11%
2020/01/07	1	31.30	5	31.15	31.20	-4	937	-0.43%
2020/01/06	0	0.00	1	31.40	31.30	-1	929	-0.11%
2020/01/03	13	31.33	6	31.55	31.60	7	919	0.76%
2020/01/02	4	31.93	6	32.03	31.70	-2	901	-0.22%
2019/12/31	5	31.71	12	31.60	31.50	-7	875	-0.80%
2019/12/30	11	31.74	15	31.78	31.70	-4	849	-0.47%
2019/12/27	8	30.84	13	30.83	30.85	-5	795	-0.63%
2019/12/26	0	0.00	10	30.70	30.30	-10	775	-1.29%
2019/12/25	5	30.64	0	0.00	30.30	5	772	0.65%
2019/12/24	2	30.55	0	0.00	30.50	2	769	0.26%
2019/12/23	1	30.85	0	0.00	30.05	1	751	0.13%
2019/12/20	2	30.88	0	0.00	30.80	2	734	0.27%
2019/12/19	0	0.00	3	31.27	31.00	-3	735	-0.41%
2019/12/18	0	31.10	2	31.00	31.15	-2	726	-0.28%
2019/12/17	0	30.90	2	31.25	31.05	-2	710	-0.28%
2019/12/16	10	30.28	18	30.45	30.90	-8	674	-1.18%
2019/12/13	0	0.00	12	29.26	29.80	-12	614	-1.95%
2019/12/12	3	28.60	3	28.80	28.60	0	563	0.00%
2019/12/11	0	0.00	3	28.40	28.35	-3	564	-0.53%
2019/12/09	1	28.00	0	0.00	28.20	1	565	0.18%
2019/12/03	4	27.68	2	27.85	28.00	2	592	0.34%
2019/12/02	0	0.00	1	27.55	27.60	-1	602	-0.17%
2019/11/29	3	28.17	0	0.00	28.00	3	611	0.49%
2019/11/27	0	0.00	2	29.18	28.90	-2	621	-0.32%
2019/11/26	2	28.30	15	28.70	29.00	-13	622	-2.09%
2019/11/25	4	27.70	1	27.70	27.65	3	597	0.50%
2019/11/22	1	27.60	0	0.00	27.55	1	598	0.17%
2019/11/20	1	27.50	0	0.00	27.70	1	620	0.16%
2019/11/19	1	27.60	1	27.65	27.95	0	624	0.00%
2019/11/18	1	27.35	0	0.00	27.50	1	627	0.16%
2019/11/15	3	27.37	0	0.00	27.40	3	643	0.47%
2019/11/14	1	27.30	0	0.00	27.30	1	653	0.15%
2019/11/13	5	27.40	0	0.00	27.55	5	661	0.76%
2019/11/11	3	28.20	1	28.10	28.10	2	725	0.28%
2019/11/08	0	0.00	2	28.90	28.75	-2	737	-0.27%
2019/11/07	4	28.63	0	0.00	28.40	4	739	0.54%
2019/11/06	1	28.60	5	28.90	28.60	-4	741	-0.54%
2019/11/05	2	28.20	7	28.61	28.70	-5	743	-0.67%
2019/11/04	1	28.30	0	0.00	28.30	1	754	0.13%
2019/10/30	1	28.40	0	0.00	28.50	1	789	0.13%
2019/10/29	2	28.65	2	28.45	28.35	0	792	0.00%
2019/10/25	4	28.78	0	0.00	28.60	4	833	0.48%
2019/10/24	2	29.10	2	29.05	29.10	0	849	0.00%
2019/10/23	2	28.95	0	0.00	29.00	2	854	0.23%
2019/10/22	1	29.35	0	0.00	29.25	1	859	0.12%
2019/10/21	1	29.65	0	0.00	29.25	1	869	0.12%
2019/10/18	4	29.50	7	29.40	29.50	-3	874	-0.34%
2019/10/16	0	28.45	0	0.00	28.40	0	885	0.00%
2019/10/15	0	0.00	2	28.25	28.25	-2	921	-0.22%
2019/10/14	0	0.00	1	28.25	28.25	-1	936	-0.11%
2019/10/08	0	0.00	1	28.20	28.15	-1	970	-0.10%
2019/10/07	1	27.75	99	27.74	27.70	-98	975	-10.05%
2019/10/04	3	28.48	1	28.30	28.20	2	972	0.21%
2019/10/02	1	28.80	0	0.00	28.90	1	980	0.10%
2019/10/01	1	28.70	0	0.00	28.80	1	984	0.10%
2019/09/27	0	0.00	2	28.65	28.50	-2	980	-0.20%
2019/09/26	0	0.00	2	29.05	29.00	-2	975	-0.21%
2019/09/24	4	28.65	0	0.00	29.20	4	971	0.41%
2019/09/20	2	28.65	0	0.00	28.70	2	956	0.21%
2019/09/19	2	28.65	0	0.00	28.80	2	954	0.21%
2019/09/18	0	0.00	1	28.90	28.90	-1	954	-0.10%
2019/09/16	0	0.00	20	28.57	28.60	-20	957	-2.09%
2019/09/11	1	27.80	0	0.00	27.95	1	959	0.10%
2019/09/09	2	27.75	0	0.00	27.85	2	964	0.21%
2019/09/06	11	28.18	5	28.35	28.15	6	959	0.63%
2019/09/05	26	28.42	0	0.00	28.20	26	952	2.73%
2019/09/04	19	28.19	7	28.25	28.30	12	944	1.27%
2019/09/03	17	27.64	10	27.80	27.80	7	937	0.75%
2019/09/02	4	27.40	5	27.40	27.50	-1	931	-0.11%
2019/08/30	0	0.00	10	27.23	27.05	-10	931	-1.07%
2019/08/29	0	0.00	1	27.25	27.15	-1	949	-0.11%
2019/08/23	17	26.55	0	0.00	26.50	17	937	1.81%
2019/08/21	1	26.85	0	0.00	26.90	1	951	0.11%
2019/08/20	1	26.50	0	0.00	26.75	1	948	0.11%
2019/08/16	1	27.00	25	27.01	27.25	-24	927	-2.59%
2019/08/15	3	26.60	7	26.70	26.50	-4	918	-0.44%
2019/08/14	1	28.00	0	0.00	27.90	1	888	0.11%
2019/08/13	7	28.30	0	0.00	28.35	7	890	0.79%
2019/08/08	2	28.80	2	28.90	29.00	0	885	0.00%
2019/08/07	0	0.00	20	28.62	28.70	-20	887	-2.25%
2019/08/06	70	28.38	6	28.21	28.55	64	894	7.15%
2019/08/05	21	29.56	0	0.00	29.05	21	898	2.34%
2019/08/02	3	29.95	6	30.02	29.90	-3	892	-0.34%
2019/08/01	1	30.55	0	0.00	30.60	1	887	0.11%
2019/07/31	4	30.73	0	0.00	30.75	4	886	0.45%
2019/07/26	6	31.33	0	0.00	31.10	6	855	0.70%
2019/07/25	5	30.85	1	31.05	30.80	4	851	0.47%
2019/07/24	1	30.90	110	31.01	30.90	-109	851	-12.80%	大賣/鉅額交易
2019/07/22	0	0.00	26	31.51	31.35	-26	841	-3.09%
2019/07/19	0	0.00	2	31.10	31.15	-2	832	-0.24%
2019/07/18	2	30.88	0	0.00	30.70	2	807	0.25%
2019/07/17	6	31.29	2	30.95	31.05	4	798	0.50%
2019/07/16	1	30.10	0	0.00	30.45	1	767	0.13%
2019/07/11	10	31.65	0	0.00	31.75	10	758	1.32%
2019/07/05	0	0.00	2	31.70	31.70	-2	819	-0.24%
2019/07/04	0	0.00	2	31.50	31.55	-2	845	-0.24%
2019/07/02	0	0.00	3	31.30	31.35	-3	874	-0.34%
2019/06/28	2	31.10	0	0.00	31.00	2	897	0.22%
2019/06/27	0	0.00	7	31.15	31.10	-7	907	-0.77%
2019/06/25	2	31.30	0	0.00	31.05	2	935	0.21%
2019/06/24	0	0.00	23	31.26	31.30	-23	942	-2.44%
2019/06/21	1	31.45	38	31.45	31.20	-37	950	-3.89%
2019/06/19	0	0.00	1	31.55	31.40	-1	974	-0.10%
2019/06/17	1	31.45	0	0.00	31.40	1	1,074	0.09%
2019/06/14	1	31.05	0	0.00	31.00	1	1,100	0.09%
2019/06/13	1	31.00	0	0.00	31.00	1	1,146	0.09%
2019/06/11	9	30.83	0	0.00	30.80	9	1,228	0.73%
2019/06/10	27	30.94	0	0.00	31.00	27	1,229	2.20%
2019/06/06	15	31.31	1	31.70	31.15	14	1,236	1.13%
2019/06/05	42	31.55	1	31.45	31.40	41	1,234	3.32%
2019/06/04	19	30.95	0	0.00	30.85	19	1,220	1.56%
2019/06/03	4	30.85	0	0.00	31.00	4	1,233	0.32%
2019/05/31	3	31.03	0	0.00	31.00	3	1,241	0.24%
2019/05/30	19	30.86	0	0.00	30.90	19	1,252	1.52%
2019/05/29	0	0.00	1	31.20	31.10	-1	1,283	-0.08%
2019/05/23	3	30.87	1	30.80	30.85	2	1,339	0.15%
2019/05/22	1	31.00	0	0.00	30.95	1	1,355	0.07%
2019/05/21	1	30.95	4	31.13	30.90	-3	1,376	-0.22%
2019/05/20	3	31.12	3	31.10	30.70	0	1,438	0.00%
2019/05/17	81	29.96	0	0.00	29.90	81	1,428	5.67%
2019/05/16	7	29.60	0	0.00	29.90	7	1,444	0.48%
2019/05/15	4	29.63	0	0.00	29.80	4	1,455	0.27%
2019/05/14	2	29.10	12	29.00	29.75	-10	1,465	-0.68%
2019/05/13	20	29.30	0	0.00	29.25	20	1,486	1.35%
2019/05/08	5	30.32	0	0.00	30.30	5	1,576	0.32%
2019/05/06	1	30.75	0	0.00	30.65	1	1,631	0.06%
2019/04/30	3	30.22	0	0.00	30.55	3	1,733	0.17%
2019/04/29	3	30.42	0	0.00	30.30	3	1,747	0.17%
2019/04/26	23	30.17	0	0.00	30.15	23	1,747	1.32%
2019/04/25	25	30.44	0	0.00	30.40	25	1,743	1.43%
2019/04/23	2	30.80	0	0.00	30.75	2	1,763	0.11%
2019/04/22	0	0.00	4	31.05	31.05	-4	1,770	-0.23%
2019/04/19	1	30.60	0	0.00	30.55	1	1,765	0.06%
2019/04/18	10	30.45	1	30.35	30.50	9	1,782	0.50%
2019/04/17	5	30.65	0	0.00	30.80	5	1,785	0.28%
2019/04/16	8	30.95	0	0.00	30.90	8	1,793	0.45%
2019/04/15	11	30.88	2	31.15	31.20	9	1,821	0.49%
2019/04/12	45	31.01	7	30.82	30.70	38	1,846	2.06%
2019/04/11	23	31.50	2	31.50	31.50	21	1,814	1.16%
2019/04/10	16	31.91	0	0.00	31.70	16	1,801	0.89%
2019/04/09	10	32.10	0	0.00	32.10	10	1,781	0.56%
2019/04/08	40	32.29	5	32.20	32.30	35	1,774	1.97%
2019/04/03	33	32.62	9	32.78	32.60	24	1,764	1.36%
2019/04/02	79	32.72	3	32.75	32.70	76	1,765	4.30%
2019/04/01	46	32.67	0	0.00	32.65	46	1,799	2.56%
2019/03/29	90	32.69	0	0.00	32.65	90	1,896	4.75%
2019/03/28	0	33.40	0	0.00	32.95	0	1,894	0.00%
2019/03/26	96	32.82	0	0.00	32.80	96	1,991	4.82%
2019/03/25	7	32.88	0	0.00	32.75	7	2,000	0.35%
2019/03/22	14	33.35	3	33.80	33.35	11	1,991	0.55%
2019/03/21	14	33.69	0	0.00	33.55	14	1,984	0.71%
2019/03/20	154	33.38	43	33.27	33.25	111	1,958	5.67%	大買/鉅額交易
2019/03/19	16	34.05	1	34.15	33.90	15	1,903	0.79%
2019/03/18	193	34.23	0	0.00	34.10	193	1,888	10.22%	大買/鉅額交易
2019/03/15	92	33.54	6	33.47	33.80	86	1,858	4.63%
2019/03/11	30	32.70	2	32.75	32.60	28	1,857	1.51%
2019/03/06	6	32.78	0	0.00	32.70	6	1,963	0.31%
2019/02/27	0	32.55	0	0.00	32.40	0	2,056	0.00%
2019/02/25	7	32.71	0	0.00	32.70	7	2,095	0.33%
2019/02/20	0	0.00	63	32.31	32.35	-63	2,091	-3.01%
2019/02/19	3	32.80	6	32.28	32.25	-3	2,107	-0.14%
2019/02/15	33	31.22	0	0.00	31.10	33	2,327	1.42%
2019/02/14	22	31.48	0	0.00	31.45	22	2,362	0.93%
2019/02/13	13	31.64	0	0.00	31.65	13	2,380	0.55%
2019/02/12	0	0.00	1	31.60	31.75	-1	2,403	-0.04%
2019/01/28	0	0.00	3	31.95	32.10	-3	2,396	-0.13%
2019/01/24	11	32.10	17	32.12	31.75	-6	2,469	-0.24%
2019/01/23	2	30.43	0	0.00	30.60	2	2,408	0.08%
2019/01/14	0	31.15	0	0.00	30.65	0	2,778	0.00%
2019/01/11	0	0.00	4	31.40	31.15	-4	2,835	-0.14%
2019/01/09	1	31.80	1	31.95	31.55	0	2,931	0.00%
2019/01/08	5	31.11	2	31.30	31.65	3	2,978	0.10%
2019/01/07	1	31.60	1	31.15	31.15	0	3,001	0.00%
2019/01/02	2	31.15	0	0.00	31.10	2	3,279	0.06%
2018/12/28	2	31.03	0	0.00	31.10	2	3,350	0.06%
2018/12/26	4	31.38	3	31.30	31.00	1	3,621	0.03%
2018/12/24	24	31.87	19	31.96	31.70	5	4,019	0.12%
2018/12/22	30	31.83	32	32.30	32.00	-2	4,175	-0.05%
2018/12/21	4	30.65	5	30.30	30.55	-1	4,397	-0.02%
2018/12/20	0	0.00	4	30.93	30.20	-4	4,750	-0.08%
2018/12/19	2	30.50	6	30.49	30.40	-4	5,218	-0.08%
2018/12/18	3	31.43	0	0.00	31.20	3	5,994	0.05%
2018/12/17	3	31.53	0	0.00	31.55	3	6,366	0.05%
2018/12/13	3	31.85	3	31.95	31.65	0	6,666	0.00%
2018/12/12	3	31.70	0	0.00	31.60	3	6,823	0.04%
2018/12/10	0	31.80	0	0.00	31.65	0	7,033	0.00%
2018/12/07	2	31.88	2	32.00	31.85	0	7,157	0.00%
2018/12/06	2	31.83	0	0.00	31.80	2	7,305	0.03%
2018/12/04	0	0.00	8	33.48	33.20	-8	7,306	-0.11%
2018/12/03	0	0.00	8	33.23	33.35	-8	7,334	-0.11%
2018/11/30	17	32.14	13	31.86	32.55	4	7,303	0.05%
2018/11/29	0	0.00	3	32.25	32.00	-3	7,271	-0.04%
2018/11/28	1	31.75	1	32.15	32.15	0	7,251	0.00%
2018/11/26	3	31.75	1	32.40	32.60	2	7,229	0.03%
2018/11/23	1	32.35	3	32.68	32.30	-2	7,153	-0.03%
2018/11/22	2	33.65	1	33.70	33.10	1	7,104	0.01%
2018/11/21	0	0.00	1	33.45	33.55	-1	7,106	-0.01%
2018/11/20	1	33.90	2	33.85	33.75	-1	7,098	-0.01%
2018/11/19	0	0.00	1	34.40	34.05	-1	7,142	-0.01%
2018/11/16	1	34.60	2	34.55	34.30	-1	7,224	-0.01%
2018/11/15	44	34.65	203	34.31	35.00	-159	7,199	-2.21%	大賣/鉅額交易
2018/11/14	45	34.71	51	34.62	34.70	-6	7,090	-0.08%
2018/11/13	4	31.93	1	32.45	32.50	3	6,940	0.04%
2018/11/12	21	32.41	8	32.21	32.15	13	6,896	0.19%
2018/11/09	7	32.94	0	0.00	32.85	7	6,888	0.10%
2018/11/08	2	33.80	1	33.90	33.70	1	6,882	0.01%
2018/11/07	11	33.35	0	0.00	33.60	11	6,873	0.16%
2018/11/06	3	33.70	2	33.40	33.20	1	6,893	0.01%
2018/11/05	30	33.66	3	33.95	33.50	27	6,873	0.39%
2018/11/02	45	34.11	2	33.73	33.60	43	6,841	0.63%
2018/11/01	38	33.84	28	33.30	33.20	10	6,788	0.15%
2018/10/31	0	0.00	1	33.10	33.10	-1	6,772	-0.01%
2018/10/30	0	0.00	17	32.74	32.95	-17	6,745	-0.25%
2018/10/29	37	31.90	56	32.17	32.10	-19	6,710	-0.28%
2018/10/26	11	32.10	3	31.55	31.20	8	6,671	0.12%
2018/10/25	17	32.27	0	0.00	32.00	17	6,643	0.26%
2018/10/24	74	34.18	4	34.28	33.90	70	6,592	1.06%
2018/10/23	4	35.33	2	35.25	35.00	2	6,544	0.03%
2018/10/22	0	0.00	7	35.94	35.75	-7	6,548	-0.11%
2018/10/19	10	35.46	11	35.26	35.35	-1	6,575	-0.02%
2018/10/18	11	35.84	6	35.93	36.10	5	6,551	0.08%
2018/10/17	7	36.63	23	36.36	35.95	-16	6,503	-0.25%
2018/10/16	6	36.74	8	36.90	36.20	-2	6,460	-0.03%
2018/10/15	17	37.42	8	37.25	37.45	9	6,432	0.14%
2018/10/12	2	36.38	10	35.87	37.20	-8	6,407	-0.12%
2018/10/11	3	36.57	5	36.02	35.45	-2	6,363	-0.03%
2018/10/08	1	40.15	0	0.00	39.70	1	6,244	0.02%
2018/10/05	22	40.77	46	39.89	39.90	-24	6,184	-0.39%
2018/10/04	18	41.53	10	41.58	41.50	8	6,058	0.13%
2018/10/03	41	42.44	35	43.54	40.80	6	5,932	0.10%
2018/10/02	5	44.15	8	44.31	43.70	-3	5,675	-0.05%
2018/10/01	11	44.85	18	44.48	44.85	-7	5,602	-0.12%
2018/09/28	54.7	46.24	34	46.50	45.10	20.7	5,451	0.38%
2018/09/27	53.3	46.81	74	46.31	46.60	-20.7	5,147	-0.40%
2018/09/26	120	46.53	106	46.31	46.90	14	4,805	0.29%	大買/大賣/
2018/09/25	33	45.07	54	45.59	46.40	-21	4,335	-0.48%
2018/09/21	14	42.08	21	41.94	42.30	-7	3,498	-0.20%
2018/09/20	3	39.28	31	38.78	39.80	-28	3,132	-0.89%
2018/09/19	9	39.14	7	39.14	38.65	2	2,957	0.07%
2018/09/18	14	38.23	10	38.54	38.50	4	2,880	0.14%
2018/09/17	33	38.22	30	38.08	38.00	3	2,791	0.11%
2018/09/14	13	36.64	102	36.13	36.40	-89	2,698	-3.30%	大賣/
2018/09/13	19	36.82	17	36.71	36.75	2	2,680	0.07%
2018/09/12	125	35.19	6	36.14	36.10	119	2,597	4.58%	大買/鉅額交易
2018/09/11	4	33.74	0	0.00	34.00	4	2,540	0.16%
2018/09/10	4	34.40	3	34.72	33.95	1	2,706	0.04%
2018/09/07	10	35.69	9	35.47	34.85	1	2,729	0.04%
2018/09/06	1	35.25	2	35.50	34.70	-1	2,879	-0.03%
2018/09/05	2	35.18	8	34.59	35.20	-6	3,147	-0.19%
2018/09/04	1	34.85	0	0.00	34.85	1	3,190	0.03%
2018/09/03	2	35.40	5	35.05	34.80	-3	3,222	-0.09%
2018/08/31	1	35.95	0	0.00	35.70	1	3,245	0.03%
2018/08/29	1	35.75	1	36.00	35.80	0	3,298	0.00%
2018/08/24	2	36.20	13	36.52	36.15	-11	3,567	-0.31%
2018/08/23	26	37.11	20	37.04	37.40	6	3,634	0.17%
2018/08/16	1	35.20	5	35.20	35.20	-4	3,678	-0.11%
2018/08/15	1	36.00	0	0.00	35.85	1	3,712	0.03%
2018/08/10	1	38.30	0	0.00	38.20	1	3,843	0.03%
2018/08/09	2	38.30	0	0.00	38.45	2	3,880	0.05%
2018/08/07	1	38.25	6	38.55	38.10	-5	4,197	-0.12%
2018/08/01	1	37.80	0	0.00	38.40	1	4,782	0.02%
2018/07/31	4	38.18	1	38.30	38.20	3	4,835	0.06%
2018/07/30	6	38.57	2	38.28	38.25	4	4,957	0.08%
2018/07/26	0	0.00	3	37.55	38.50	-3	5,470	-0.05%
2018/07/24	0	0.00	10	35.40	35.70	-10	6,003	-0.17%
2018/07/23	3	35.35	1	35.30	34.90	2	6,309	0.03%
2018/07/20	0	0.00	8	35.09	35.05	-8	6,820	-0.12%
2018/07/19	1	36.65	0	0.00	36.05	1	7,048	0.01%
2018/07/17	14	39.30	3	39.40	39.10	11	8,181	0.13%
2018/07/16	3	38.98	2	38.70	38.70	1	8,410	0.01%
2018/07/10	3	38.47	1	38.45	38.50	2	9,545	0.02%
2018/07/09	0	0.00	2	39.28	39.25	-2	9,777	-0.02%
2018/07/06	0	0.00	9	38.86	38.85	-9	10,006	-0.09%
2018/07/05	1	38.00	0	0.00	37.65	1	10,533	0.01%
2018/07/03	14	38.90	0	0.00	38.75	14	11,782	0.12%
2018/07/02	19	39.17	5	39.15	39.15	14	12,173	0.12%
2018/06/29	1	38.90	1	38.90	38.90	0	12,681	0.00%
2018/06/28	1	38.40	0	0.00	38.30	1	13,707	0.01%
2018/06/25	10	39.13	6	38.75	38.60	4	14,985	0.03%
2018/06/22	1	40.45	3	40.43	40.35	-2	14,959	-0.01%
2018/06/21	5	40.70	3	40.70	40.70	2	14,952	0.01%
2018/06/20	37	40.76	35	41.47	41.05	2	14,944	0.01%
2018/06/19	5	42.93	7	43.10	41.90	-2	14,860	-0.01%
2018/06/15	0	0.00	1	41.90	41.35	-1	14,688	-0.01%
2018/06/14	48	43.32	40	43.43	41.80	8	14,634	0.05%
2018/06/13	10	42.67	10	42.82	43.00	0	14,427	0.00%
2018/06/12	1	40.60	3	40.65	40.55	-2	14,155	-0.01%
2018/06/11	1	41.65	0	0.00	41.50	1	14,102	0.01%
2018/06/08	1	41.00	1	40.65	40.60	0	14,092	0.00%
2018/06/07	1	41.60	1	41.65	41.40	0	14,066	0.00%
2018/06/06	1	41.80	1	42.05	41.70	0	14,083	0.00%
2018/06/05	11	42.29	8	41.72	41.50	3	14,052	0.02%
2018/06/04	0	0.00	7	41.99	41.65	-7	13,996	-0.05%
2018/06/01	0	0.00	5	41.18	41.45	-5	13,910	-0.04%
2018/05/31	1	40.40	0	0.00	40.00	1	13,811	0.01%
2018/05/30	2	41.10	7	40.80	40.80	-5	13,763	-0.04%
2018/05/29	2	41.75	0	0.00	41.80	2	13,790	0.01%
2018/05/28	0	0.00	6	40.66	41.50	-6	13,860	-0.04%
2018/05/24	7	41.77	3	42.07	41.80	4	13,877	0.03%
2018/05/23	4	41.88	0	0.00	41.65	4	14,037	0.03%
2018/05/22	2	42.55	3	42.83	42.60	-1	14,005	-0.01%
2018/05/21	3	42.48	2	42.53	42.35	1	13,977	0.01%
2018/05/18	4	41.39	4	41.60	41.95	0	13,920	0.00%
2018/05/17	8	41.29	13	41.00	41.00	-5	13,925	-0.04%
2018/05/16	6	41.67	4	41.88	41.55	2	13,931	0.01%
2018/05/15	31	42.20	28	42.26	41.90	3	14,067	0.02%
2018/05/14	13	39.11	14	39.13	39.85	-1	13,964	-0.01%
2018/05/11	5	39.57	4	39.84	39.20	1	14,013	0.01%
2018/05/10	23	39.87	22	39.37	39.05	1	14,003	0.01%
2018/05/09	56	41.09	36	40.72	40.50	20	13,898	0.14%
2018/05/08	5	39.58	1	39.50	39.35	4	13,790	0.03%
2018/05/07	2	39.88	2	39.80	39.50	0	13,729	0.00%
2018/05/04	10	39.56	12	39.46	39.50	-2	13,639	-0.01%
2018/05/03	21	38.26	29	38.62	38.85	-8	13,515	-0.06%
2018/05/02	25	41.64	51	41.05	40.35	-26	13,210	-0.20%
2018/04/30	31	45.67	10	45.28	44.80	21	12,872	0.16%
2018/04/27	32	43.31	72	42.96	43.95	-40	12,666	-0.32%
2018/04/26	75	44.95	54	45.71	42.60	21	12,442	0.17%
2018/04/25	27	47.44	16	47.79	47.30	11	11,987	0.09%
2018/04/24	121	49.82	101	50.16	48.55	20	11,725	0.17%	大買/大賣/
2018/04/23	18	48.69	35	48.46	50.00	-17	10,956	-0.16%
2018/04/20	39	46.47	45	46.39	45.75	-6	10,518	-0.06%
2018/04/19	56	46.22	55	46.19	45.75	1	10,238	0.01%
2018/04/18	10	45.37	9	45.42	45.05	1	9,880	0.01%
2018/04/17	16	45.25	14	44.86	44.20	2	9,674	0.02%
2018/04/16	7	42.75	9	43.24	43.30	-2	9,341	-0.02%
2018/04/13	16	43.92	30	43.98	42.70	-14	9,143	-0.15%
2018/04/12	45	45.16	30	44.89	45.00	15	8,970	0.17%
2018/04/11	36	45.31	33	45.71	45.75	3	8,742	0.03%
2018/04/10	84	46.03	53	44.77	45.80	31	8,194	0.38%
2018/04/09	36	42.40	14	43.06	44.30	22	7,423	0.30%
2018/04/03	12	39.97	19	39.90	40.30	-7	7,016	-0.10%
2018/04/02	80	40.27	58	39.85	39.00	22	6,619	0.33%
2018/03/31	131	39.17	109	39.19	39.70	22	6,123	0.36%	大買/大賣/
2018/03/30	45	36.09	33	36.23	37.00	12	5,122	0.23%
2018/03/29	9	33.44	7	33.46	33.65	2	4,311	0.05%
2018/03/28	15	31.28	6	31.17	31.35	9	3,816	0.24%
2018/03/27	4	30.35	5	30.64	30.70	-1	3,733	-0.03%
2018/03/23	11	29.37	0	0.00	29.30	11	3,660	0.30%
2018/03/21	0	0.00	2	30.00	30.00	-2	3,598	-0.06%
2018/03/20	2	29.90	0	0.00	29.85	2	3,598	0.06%
2018/03/19	0	0.00	1	29.95	30.00	-1	3,609	-0.03%
2018/03/12	1	29.45	0	0.00	29.50	1	3,579	0.03%
2018/03/06	0	0.00	1	30.15	30.10	-1	3,560	-0.03%
2018/03/05	0	30.50	3	30.57	30.10	-3	3,595	-0.08%
2018/03/02	1	31.00	2	30.95	31.15	-1	3,556	-0.03%
2018/03/01	5	31.74	4	31.49	31.70	1	3,528	0.03%
2018/02/27	0	31.20	0	0.00	31.20	0	3,427	0.00%
2018/02/26	0	0.00	2	31.70	31.65	-2	3,387	-0.06%
2018/02/23	0	0.00	6	31.54	31.45	-6	3,335	-0.18%
2018/02/12	0	0.00	2	29.70	29.70	-2	3,099	-0.06%
2018/02/09	0	0.00	6	29.28	29.80	-6	3,090	-0.19%
2018/02/07	17	30.96	0	0.00	30.40	17	3,048	0.56%
2018/02/06	1	29.55	25	30.32	29.65	-24	2,875	-0.83%
2018/02/05	20	31.05	4	30.55	30.85	16	2,706	0.59%
2018/02/02	4	30.77	11	30.90	30.75	-7	2,687	-0.26%
2018/02/01	3	30.50	3	30.57	30.45	0	2,709	0.00%
2018/01/31	15	30.43	5	30.03	31.00	10	2,708	0.37%
2018/01/30	1	29.65	1	30.15	29.60	0	2,567	0.00%
2018/01/29	7	30.41	3	30.75	30.40	4	2,545	0.16%
2018/01/26	3	30.25	0	0.00	30.40	3	2,522	0.12%
2018/01/25	10	30.05	19	30.13	29.90	-9	2,572	-0.35%
2018/01/24	0	0.00	3	29.82	29.65	-3	2,502	-0.12%
2018/01/23	16	29.72	1	29.95	29.75	15	2,470	0.61%
2018/01/22	0	0.00	8	29.41	29.55	-8	2,418	-0.33%
2018/01/19	0	0.00	10	28.87	29.00	-10	2,351	-0.43%
2018/01/18	1	28.15	0	0.00	28.15	1	2,366	0.04%
2018/01/15	12	28.43	0	0.00	28.40	12	2,398	0.50%
2018/01/10	0	29.00	0	0.00	28.90	0	2,392	0.00%
2018/01/08	0	0.00	2	29.90	29.65	-2	2,358	-0.08%
2018/01/05	0	0.00	5	28.88	29.05	-5	2,311	-0.22%