新光鋼 (2031)-群益金鼎-鳳山券商分點個股進出

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
47.70
漲跌
▼0.40
漲幅
-0.83%
成交量
605張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/12/12	0	47.60	5	48.30	47.70	-5	960	-0.52%
2024/12/11	0	48.34	0	0.00	48.10	0	959	0.00%
2024/12/06	0	49.84	0	0.00	49.75	0	958	0.00%
2024/11/18	0	49.90	0	49.75	50.20	0	1,063	0.00%
2024/11/15	0	49.60	0	0.00	49.65	0	1,066	0.00%
2024/11/14	0	49.30	0	0.00	49.10	0	1,067	0.00%
2024/11/13	10	50.40	0	0.00	49.85	10	1,064	0.94%
2024/11/12	1	49.80	0	0.00	49.75	1	1,068	0.09%
2024/11/11	0	50.99	0	0.00	50.80	0	1,064	0.00%
2024/11/08	1	52.49	0	0.00	51.50	1	1,059	0.10%
2024/11/07	1	53.40	0	0.00	53.40	1	1,075	0.09%
2024/11/06	0	53.68	1	53.70	53.10	-1	1,167	-0.08%
2024/11/05	0	55.30	0	0.00	55.00	0	1,156	0.00%
2024/11/04	0	55.70	0	0.00	55.10	0	1,184	0.00%
2024/10/29	1	56.00	0	0.00	55.80	1	1,276	0.08%
2024/10/28	0	57.30	0	0.00	57.00	0	1,275	0.00%
2024/10/25	0	57.50	0	0.00	57.40	0	1,355	0.00%
2024/10/24	0	57.80	0	0.00	57.60	0	1,363	0.00%
2024/10/23	0	58.40	1	58.40	58.20	-1	1,368	-0.07%
2024/10/22	0	58.60	0	0.00	58.40	0	1,377	0.00%
2024/10/21	0	58.60	0	0.00	58.90	0	1,410	0.00%
2024/10/18	0	58.60	0	0.00	58.30	0	1,436	0.00%
2024/10/17	0	58.90	0	0.00	58.60	0	1,454	0.00%
2024/10/16	0	57.50	0	0.00	59.90	0	1,448	0.00%
2024/10/15	0	57.69	0	0.00	57.30	0	1,424	0.00%
2024/10/11	2	57.40	0	0.00	57.50	2	1,436	0.14%
2024/10/09	0	59.17	0	0.00	59.20	0	1,432	0.00%
2024/10/08	0	60.50	0	0.00	60.10	0	1,418	0.00%
2024/10/07	0	0.00	0.1	61.22	61.40	-0.1	1,433	-0.01%
2024/10/04	0	60.00	0	0.00	60.50	0	1,433	0.00%
2024/09/30	0	0.00	0	61.40	60.40	0	1,449	0.00%
2024/09/27	0	0.00	0	60.60	60.60	0	1,446	0.00%
2024/09/24	0	57.90	0	0.00	58.00	0	1,575	0.00%
2024/09/19	0	0.00	11	57.21	57.30	-11	1,624	-0.68%
2024/09/18	1	56.50	0	0.00	56.70	1	1,655	0.06%
2024/09/16	0	56.30	0	0.00	56.30	0	1,709	0.00%
2024/09/13	10	56.20	0	0.00	55.80	10	1,749	0.57%
2024/09/10	1	55.00	0	0.00	55.20	1	2,363	0.04%
2024/09/09	0	55.70	0	0.00	55.90	0	2,466	0.00%
2024/09/04	0	56.00	0	0.00	56.10	0	2,491	0.00%
2024/09/03	0	59.30	0	0.00	58.60	0	2,499	0.00%
2024/09/02	0	59.60	0	0.00	59.50	0	2,495	0.00%
2024/08/28	0	59.78	0	0.00	59.70	0	2,515	0.00%
2024/08/27	0	59.60	0	0.00	59.90	0	2,517	0.00%
2024/08/21	0	59.60	0	0.00	59.30	0	2,547	0.00%
2024/08/15	0	59.59	0	0.00	59.00	0	2,577	0.00%
2024/08/13	0	59.50	0	0.00	59.30	0	2,654	0.00%
2024/08/08	0	0.00	2	59.96	60.00	-2	2,621	-0.08%
2024/08/07	1	56.30	0	0.00	58.90	1	2,526	0.04%
2024/08/06	0	53.41	0	0.00	53.60	0	2,506	0.00%
2024/08/05	2	55.97	12	54.10	54.20	-10	2,502	-0.40%
2024/08/02	3	60.10	0	0.00	60.00	3	2,491	0.12%
2024/08/01	0	0.00	2	61.20	61.10	-2	2,503	-0.08%
2024/07/31	1	59.80	1	60.50	59.80	0	2,497	0.00%
2024/07/30	3	60.70	5	60.22	60.80	-2	2,496	-0.08%
2024/07/29	0	58.21	5	57.80	57.60	-5	2,460	-0.20%
2024/07/26	0	58.30	0	0.00	58.30	0	2,509	0.00%
2024/07/23	0	58.20	0	0.00	59.00	0	2,538	0.00%
2024/07/22	2	58.10	0	0.00	57.50	2	2,540	0.08%
2024/07/19	0	60.10	0.2	59.90	59.80	-0.1	2,536	-0.01%
2024/07/18	0.2	61.76	0	0.00	61.40	0.2	2,524	0.01%
2024/07/17	0	60.90	0	0.00	60.90	0	2,511	0.00%
2024/07/16	0	0.00	10	60.80	60.60	-10	2,520	-0.40%
2024/07/15	0	60.80	0	0.00	60.70	0	2,542	0.00%
2024/07/09	0	60.00	0	0.00	60.40	0	2,580	0.00%
2024/07/08	0	61.00	0	0.00	60.70	0	2,590	0.00%
2024/07/05	0	61.70	8	61.30	61.40	-8	2,607	-0.31%
2024/07/04	0	61.88	2	61.90	62.00	-2	2,654	-0.07%
2024/07/03	0	61.60	1	61.50	61.40	-1	2,732	-0.04%
2024/07/02	1	64.10	0	0.00	64.10	1	2,717	0.04%
2024/07/01	1.1	64.62	3	65.10	64.30	-2	2,743	-0.07%
2024/06/28	2.1	64.21	0	0.00	64.00	2.1	2,677	0.08%
2024/06/27	0	63.70	0	0.00	63.50	0	2,626	0.00%
2024/06/24	1	62.50	0	0.00	62.50	1	2,618	0.04%
2024/06/21	1	64.00	7	63.80	63.30	-6	2,616	-0.23%
2024/06/19	1	64.70	0	0.00	64.70	1	2,578	0.04%
2024/06/18	8	66.76	26	66.42	65.30	-18	2,569	-0.70%
2024/06/17	70	69.41	36.1	69.40	69.60	33.9	2,437	1.39%
2024/06/14	3	62.79	1	62.50	64.10	2	2,147	0.09%
2024/06/11	0	0.00	1	62.00	60.70	-1	2,177	-0.05%
2024/06/07	0	0.00	1	61.30	61.90	-1	2,201	-0.05%
2024/05/30	0	0.00	15	60.70	60.40	-15	2,449	-0.61%
2024/05/29	0	0.00	10	61.40	61.00	-10	2,551	-0.39%
2024/05/10	0	60.60	0	0.00	60.70	0	3,146	0.00%
2024/05/09	1	61.50	0	0.00	59.90	1	3,140	0.03%
2024/05/08	1	61.00	1	61.80	61.00	0	3,127	0.00%
2024/05/06	0	0.00	10	60.70	60.50	-10	3,074	-0.33%
2024/05/03	0	0.00	1	61.20	61.30	-1	3,063	-0.03%
2024/05/02	0	0.00	7	60.94	61.00	-7	3,052	-0.23%
2024/04/30	3	58.60	4	59.73	58.80	-1	3,021	-0.03%
2024/04/29	0	0.00	1	59.20	59.20	-1	2,985	-0.03%
2024/04/24	5	58.60	0	0.00	58.70	5	2,940	0.17%
2024/04/23	1	58.80	0	0.00	58.90	1	2,971	0.03%
2024/04/22	1	58.60	0	0.00	58.70	1	2,976	0.03%
2024/04/18	1	60.80	1	60.20	60.20	0	2,951	0.00%
2024/04/16	1	58.60	0	0.00	58.40	1	2,947	0.03%
2024/04/15	1	60.30	0	0.00	60.00	1	2,937	0.03%
2024/04/11	4	60.98	0	0.00	61.00	4	2,953	0.14%
2024/04/10	14	62.76	2	63.90	61.70	12	2,937	0.41%
2024/04/09	20	64.10	7	64.59	64.40	13	2,904	0.45%
2024/04/08	3	62.07	0	0.00	61.80	3	2,827	0.11%
2024/04/03	3	63.13	2	63.80	61.60	1	2,821	0.04%
2024/04/02	1	61.10	0	0.00	61.10	1	2,828	0.04%
2024/03/29	0	0.00	1	61.50	61.50	-1	2,917	-0.03%
2024/03/28	0	63.40	0	0.00	62.10	0	3,061	0.00%
2024/03/26	0	63.30	0	0.00	62.60	0	3,272	0.00%
2024/03/25	0	0.00	0	63.30	63.00	0	3,412	0.00%
2024/03/21	1	62.30	0	0.00	63.10	1	4,125	0.02%
2024/03/19	0	0.00	1	65.00	64.60	-1	4,273	-0.02%
2024/03/18	1	64.17	0	0.00	63.00	1	4,223	0.02%
2024/03/15	6	62.72	6	62.22	62.30	0	4,150	0.00%
2024/03/13	0	60.67	0	0.00	60.10	0	4,100	0.00%
2024/03/11	1	61.00	0	0.00	60.10	1	4,060	0.02%
2024/03/08	3	61.50	0	0.00	61.20	3	4,041	0.07%
2024/03/07	2	64.85	1	65.40	64.50	1	4,007	0.02%
2024/03/06	0	0.00	3	65.83	65.40	-3	3,983	-0.08%
2024/03/05	1	65.50	0	65.80	66.00	1	3,952	0.03%
2024/03/04	1	65.81	1	68.00	66.20	0	3,929	0.00%
2024/03/01	1	66.10	0	0.00	66.80	1	3,824	0.03%
2024/02/29	1	66.80	6	66.80	66.80	-5	3,755	-0.13%
2024/02/26	14	64.69	8	65.46	65.60	6	3,587	0.17%
2024/02/23	1	63.40	4	62.60	62.80	-3	3,454	-0.09%
2024/02/22	0	0.00	0	60.33	60.50	0	3,367	0.00%
2024/02/21	4	59.60	7	59.00	59.30	-3	3,339	-0.09%
2024/02/20	4	61.00	5	60.98	61.00	-1	3,290	-0.03%
2024/02/19	21	61.57	2	61.75	61.80	19	3,280	0.58%
2024/01/25	1	55.60	0	0.00	55.90	1	3,107	0.03%
2024/01/19	4	53.30	4	53.50	53.50	0	3,054	0.00%
2024/01/17	1	53.20	0	0.00	53.40	1	3,042	0.03%
2024/01/11	1	54.40	0	0.00	54.50	1	2,987	0.03%
2024/01/09	1	55.50	2	55.60	55.40	-1	3,004	-0.03%
2024/01/08	1	56.90	1	57.50	56.60	0	2,987	0.00%
2024/01/04	2	56.80	0	0.00	56.60	2	2,934	0.07%
2024/01/03	1	56.50	0	0.00	56.40	1	2,933	0.03%
2024/01/02	1	57.30	0	0.00	57.30	1	2,907	0.03%
2023/12/29	2	58.25	0	0.00	57.70	2	2,891	0.07%
2023/12/28	2	59.40	3	58.20	58.20	-1	2,881	-0.03%
2023/12/27	4	61.00	4	60.73	60.60	0	2,802	0.00%
2023/12/26	3	60.50	4	60.98	60.30	-1	2,746	-0.04%
2023/12/25	20	62.38	17	61.37	60.50	3	2,710	0.11%
2023/12/22	3	60.90	2	61.35	60.60	1	2,552	0.04%
2023/12/21	5	60.26	8	61.15	61.70	-3	2,485	-0.12%
2023/12/20	6	59.42	7	59.57	60.10	-1	2,332	-0.04%
2023/12/19	6	57.75	3	58.10	60.10	3	2,165	0.14%
2023/12/18	43	57.64	61	57.71	58.00	-18	1,870	-0.96%
2023/12/15	20	56.25	7.5	54.47	56.40	12.5	1,433	0.87%
2023/12/13	2	51.35	0	0.00	51.40	2	1,188	0.17%
2023/12/12	2	51.25	0	0.00	51.30	2	1,207	0.17%
2023/12/11	0	51.40	0	0.00	51.50	0	1,211	0.00%
2023/12/08	0	50.90	25	51.00	51.00	-25	1,210	-2.07%
2023/12/07	0	51.95	10	52.30	51.70	-10	1,191	-0.84%
2023/12/06	0	0.00	1	51.60	51.70	-1	1,169	-0.09%
2023/12/05	0	0.00	4	51.83	51.50	-4	1,153	-0.35%
2023/12/04	10	51.80	9	51.53	51.80	1	1,156	0.08%
2023/12/01	1.4	50.51	3	50.20	50.20	-1.7	1,117	-0.15%
2023/11/30	0	0.00	0	49.90	49.90	0	1,112	0.00%
2023/11/29	2	50.10	4	49.80	49.85	-2	1,133	-0.18%
2023/11/27	1	48.35	0	0.00	48.35	1	1,108	0.09%
2023/11/24	0	48.90	0	0.00	48.75	0	1,113	0.00%
2023/11/21	0	0.00	1.8	49.32	49.35	-1.8	1,117	-0.16%
2023/11/20	0	0.00	3	48.60	48.60	-3	1,099	-0.27%
2023/11/17	1	48.05	0	0.00	48.20	1	1,093	0.09%
2023/11/16	3	48.65	2	48.50	48.30	1	1,119	0.09%
2023/11/15	0	0.00	1	47.85	47.90	-1	1,111	-0.09%
2023/11/14	5	47.05	0	0.00	46.55	5	1,107	0.45%
2023/11/09	0	0.00	3	48.00	47.95	-3	1,162	-0.26%
2023/11/08	0	46.93	0	0.00	47.00	0	1,164	0.00%
2023/11/06	0	0.00	0	47.55	47.35	0	1,209	0.00%
2023/10/31	0.2	46.86	0	0.00	46.60	0.2	1,481	0.01%
2023/10/30	0	0.00	0	47.52	47.40	0	1,604	0.00%
2023/10/20	0	46.50	0	0.00	46.85	0	1,854	0.00%
2023/10/18	0	47.23	0	0.00	48.20	0	1,870	0.00%
2023/10/16	0	0.00	0	47.80	47.90	0	1,879	0.00%
2023/10/13	0	0.00	0.1	47.28	47.40	-0.1	1,890	0.00%
2023/10/11	0	46.10	0	0.00	46.10	0	1,913	0.00%
2023/10/04	0	45.80	0	0.00	45.75	0	1,930	0.00%
2023/10/03	0	46.40	0	0.00	46.40	0	1,925	0.00%
2023/10/02	0.2	46.55	0	0.00	46.70	0.2	1,949	0.01%
2023/09/28	1	46.76	0	0.00	46.75	1	1,964	0.05%
2023/09/27	0.1	47.65	2	47.60	47.45	-1.9	1,973	-0.10%
2023/09/26	0	48.37	0	0.00	48.00	0	1,980	0.00%
2023/09/25	4	48.69	0	0.00	48.80	4	1,981	0.20%
2023/09/22	0	49.28	0	0.00	49.30	0	1,989	0.00%
2023/09/21	0	48.98	0	0.00	49.20	0	2,008	0.00%
2023/09/20	1	50.01	0	0.00	50.00	1	2,000	0.05%
2023/09/15	0	49.10	0	0.00	49.50	0	1,982	0.00%
2023/09/14	0	0.00	3	48.70	48.65	-3	1,988	-0.15%
2023/09/12	0	0.00	2	47.85	47.60	-2	2,014	-0.10%
2023/09/07	2.4	47.95	0	0.00	47.85	2.4	2,138	0.11%
2023/09/04	0	0.00	1	49.55	49.35	-1	2,181	-0.05%
2023/08/23	0	0.00	2	45.55	45.60	-2	2,313	-0.09%
2023/08/22	1	45.30	0	0.00	45.30	1	2,338	0.04%
2023/08/18	2	46.80	0	0.00	46.80	2	2,396	0.08%
2023/08/16	23	47.29	0	0.00	47.05	23	2,653	0.87%
2023/08/15	0	0.00	16	49.05	48.70	-16	2,802	-0.57%
2023/08/11	5	49.60	0	0.00	49.55	5	2,793	0.18%
2023/08/09	5	50.54	0	0.00	51.00	5	2,751	0.18%
2023/08/08	0	0.00	5	51.40	51.90	-5	2,717	-0.18%
2023/08/04	5	52.90	0	0.00	52.00	5	2,689	0.19%
2023/08/02	0	0.00	16	50.73	50.60	-16	2,621	-0.61%
2023/08/01	0	0.00	26	49.81	50.00	-26	2,511	-1.04%
2023/07/31	0	0.00	7	49.07	48.65	-7	2,473	-0.28%
2023/07/28	0	0.00	10	47.95	47.85	-10	2,428	-0.41%
2023/07/27	0	0.00	10	47.65	47.40	-10	2,412	-0.42%
2023/07/26	0	0.00	5	46.90	46.80	-5	2,434	-0.21%
2023/07/21	0	45.60	0	0.00	45.75	0	2,584	0.00%
2023/07/20	5	46.25	5	45.95	45.95	0	2,801	0.00%
2023/07/17	0	0.00	5	44.80	44.85	-5	3,713	-0.13%
2023/07/04	0	0.00	10	47.05	46.90	-10	3,755	-0.27%
2023/06/26	6	46.45	0	0.00	46.55	6	3,809	0.16%
2023/06/20	0	0.00	3	47.50	47.30	-3	3,886	-0.08%
2023/06/15	2	46.75	0	0.00	47.10	2	3,978	0.05%
2023/06/14	5	46.66	1	47.00	46.65	4	4,045	0.10%
2023/06/13	9	46.33	0	0.00	46.70	9	4,041	0.22%
2023/06/12	5	47.35	0	0.00	47.70	5	4,001	0.12%
2023/06/09	7	47.99	0	0.00	48.20	7	4,013	0.17%
2023/06/06	0	0.00	1	48.55	48.55	-1	3,975	-0.03%
2023/06/02	16	47.98	0	0.00	47.70	16	3,930	0.41%
2023/05/31	0	0.00	1	48.20	47.90	-1	3,891	-0.03%
2023/05/30	11	48.27	0	0.00	47.60	11	3,932	0.28%
2023/05/26	5	48.80	0	0.00	48.90	5	3,918	0.13%
2023/05/25	3	48.85	5	49.38	50.10	-2	3,906	-0.05%
2023/05/24	5	49.50	1	49.60	49.70	4	3,873	0.10%
2023/05/23	11	47.96	33	49.31	49.50	-22	3,834	-0.57%
2023/05/22	13	46.65	6	47.03	47.20	7	3,703	0.19%
2023/05/19	32	48.87	35	49.04	49.75	-3	3,560	-0.08%
2023/05/18	0	0.00	20	46.87	46.60	-20	3,388	-0.59%
2023/05/17	5	45.50	1.2	45.74	46.10	3.8	3,375	0.11%
2023/05/15	1	44.75	0	0.00	44.90	1	3,405	0.03%
2023/05/12	10	45.97	0	0.00	45.10	10	3,431	0.29%
2023/05/11	10	45.97	0	0.00	45.90	10	3,428	0.29%
2023/05/10	5	46.20	26	46.22	47.05	-21	3,417	-0.61%
2023/05/09	14	44.86	0.4	45.10	44.75	13.7	3,377	0.40%
2023/05/08	7	46.70	0	0.00	46.40	7	3,357	0.21%
2023/05/05	0	0.00	12	47.67	47.05	-12	3,362	-0.36%
2023/05/04	5	46.90	0.3	46.90	46.70	4.7	3,347	0.14%
2023/05/03	4	47.23	5	47.20	47.20	-1	3,391	-0.03%
2023/05/02	10	47.13	2	47.60	47.45	8	3,457	0.23%
2023/04/27	5	49.42	2	48.20	49.65	3	3,416	0.09%
2023/04/26	9	47.80	1	48.00	47.95	8	3,343	0.24%
2023/04/25	5	48.82	3	50.47	48.20	2	3,305	0.06%
2023/04/24	3	51.37	6	51.30	49.80	-3	3,135	-0.10%
2023/04/21	9.7	51.50	34	52.59	53.60	-24.4	2,823	-0.86%
2023/04/20	4	48.93	30	48.87	48.80	-26	2,378	-1.09%
2023/04/19	10	46.75	8	46.85	46.35	2	2,220	0.09%
2023/04/18	0	0.00	7	47.74	47.20	-7	2,214	-0.32%
2023/04/17	0	0.00	16	46.62	47.00	-16	2,185	-0.73%
2023/04/12	6	45.59	5	45.60	45.60	1	2,162	0.05%
2023/04/11	7	45.19	30.3	45.30	44.95	-23.3	2,188	-1.07%
2023/04/10	10	45.78	0	0.00	45.75	10	2,190	0.46%
2023/04/06	0	47.80	0	0.00	47.75	0	2,206	0.00%
2023/03/31	0	0.00	2	48.00	47.95	-2	2,282	-0.09%
2023/03/30	5	47.30	0	0.00	47.50	5	2,418	0.21%
2023/03/29	0.3	47.50	5	47.86	47.65	-4.7	2,498	-0.19%
2023/03/24	6	47.66	1	47.90	48.00	5	2,580	0.19%
2023/03/23	11	48.32	24	48.15	48.00	-13	2,648	-0.49%
2023/03/22	15	47.25	11	47.75	47.70	4	2,646	0.15%
2023/03/21	5	47.35	19	47.23	47.50	-14	2,725	-0.51%
2023/03/20	0	46.10	10	46.00	46.00	-10	2,664	-0.38%
2023/03/17	5	45.20	15	45.70	45.70	-10	2,651	-0.38%
2023/03/14	8	46.02	8	45.84	45.70	0	2,564	0.00%
2023/03/13	6	45.80	6	45.50	45.50	0	2,555	0.00%
2023/03/10	6	45.19	22	45.08	45.15	-16	2,546	-0.63%
2023/03/09	5	44.73	5	45.00	44.90	0	2,542	0.00%
2023/03/08	0	0.00	13	45.35	45.55	-13	2,542	-0.51%
2023/03/07	0	0.00	3	45.70	45.75	-3	2,547	-0.12%
2023/03/06	1	45.50	0	0.00	45.75	1	2,544	0.04%
2023/03/03	3	45.45	0	0.00	45.15	3	2,549	0.12%
2023/03/02	10	44.82	20	45.26	45.25	-10	2,549	-0.39%
2023/03/01	2	43.10	1	43.20	43.30	1	2,504	0.04%
2023/02/23	0	0.00	5	44.70	44.75	-5	2,465	-0.20%
2023/02/22	5	44.50	0	0.00	44.25	5	2,466	0.20%
2023/02/17	7	44.83	0	0.00	45.15	7	2,609	0.27%
2023/02/16	4	45.35	0	0.00	45.35	4	2,625	0.15%
2023/02/14	3	45.10	0	0.00	45.15	3	2,627	0.11%
2023/02/13	3	44.75	3	44.37	44.55	0	2,638	0.00%
2023/02/10	5	45.90	52	45.25	45.00	-47	2,609	-1.80%
2023/02/09	4	45.96	0	0.00	45.90	4	2,581	0.15%
2023/02/08	3	47.10	1	47.00	46.75	2	2,559	0.08%
2023/02/07	4	46.79	1	46.65	47.05	3	2,548	0.12%
2023/02/06	3	46.92	0	0.00	46.90	3	2,534	0.12%
2023/02/03	1	47.65	0	0.00	47.60	1	2,504	0.04%
2023/02/02	10	47.60	0	0.00	47.45	10	2,481	0.40%
2023/02/01	6	47.49	5	47.90	47.90	1	2,475	0.04%
2023/01/31	5	48.10	37	48.69	48.40	-32	2,415	-1.32%
2023/01/17	5	45.40	18	45.37	45.30	-13	2,270	-0.57%
2023/01/13	33	44.31	0	0.00	44.70	33	2,224	1.48%
2023/01/11	0	0.00	1	44.00	43.80	-1	2,195	-0.05%
2023/01/09	0	0.00	10	43.70	43.80	-10	2,168	-0.46%
2023/01/06	1	42.95	0	43.50	42.95	1	2,146	0.05%
2023/01/05	2	43.68	0	0.00	43.60	2	2,150	0.09%
2023/01/04	3	43.48	0	43.61	43.50	3	2,150	0.14%
2023/01/03	0	0.00	0	43.24	43.40	0	2,142	0.00%
2022/12/30	0	0.00	1	42.85	42.90	-1	2,126	-0.05%
2022/12/29	3	42.08	0	42.47	42.00	3	2,104	0.14%
2022/12/28	8	43.34	5	43.50	43.50	3	2,077	0.14%
2022/12/27	5	43.41	1	43.70	43.30	4	2,072	0.19%
2022/12/23	0	0.00	2	43.90	44.00	-2	2,043	-0.10%
2022/12/22	21	43.88	23	43.99	44.25	-2	1,970	-0.10%
2022/12/21	7	41.74	6	41.58	41.55	1	1,821	0.05%
2022/12/20	0	0.00	0	41.99	40.35	0	1,741	0.00%
2022/12/19	1	42.05	0	41.05	41.70	1	1,730	0.06%
2022/12/16	1	42.10	0	42.18	42.00	1	1,698	0.06%
2022/12/15	4	42.09	13	41.95	42.10	-9	1,633	-0.55%
2022/12/14	7	41.03	0	0.00	40.50	7	1,535	0.46%
2022/12/13	3	41.17	24	41.72	41.70	-21	1,483	-1.42%
2022/12/09	0	0.00	0	39.00	39.25	0	1,357	0.00%
2022/12/07	5	39.78	5	37.85	37.85	0	1,363	0.00%
2022/12/06	5	39.25	5	39.45	38.75	0	1,348	0.00%
2022/12/05	0	0.00	4	39.40	39.30	-4	1,372	-0.29%
2022/12/02	0	0.00	5	38.70	38.25	-5	1,426	-0.35%
2022/11/25	5	37.35	5	37.40	37.25	0	1,502	0.00%
2022/11/21	1	37.35	1	37.50	37.80	0	1,476	0.00%
2022/11/18	5	37.70	0	0.00	37.70	5	1,482	0.34%
2022/11/16	3	37.22	6	37.23	37.35	-3	1,476	-0.20%
2022/11/15	6	37.23	11	37.00	37.50	-5	1,428	-0.35%
2022/11/14	0	0.00	10	35.15	35.20	-10	1,319	-0.76%
2022/11/11	0	0.00	1	34.05	34.05	-1	1,302	-0.08%
2022/11/10	6	34.35	2	34.35	34.40	4	1,308	0.31%
2022/11/09	11	35.07	0	0.00	35.00	11	1,337	0.82%
2022/11/07	2	35.75	0	0.00	35.70	2	1,487	0.13%
2022/11/02	0	0.00	0.3	34.64	34.60	-0.3	1,518	-0.02%
2022/10/20	0	0.00	0	35.70	36.00	0	1,839	0.00%
2022/10/18	4	35.00	0	35.00	35.15	4	1,805	0.22%
2022/10/17	0	33.50	0	0.00	34.40	0	1,812	0.00%
2022/10/12	2	34.75	0	0.00	34.70	2	1,873	0.11%
2022/10/04	0.3	34.05	0	0.00	34.30	0.3	1,933	0.02%
2022/09/30	18	34.24	0	0.00	34.00	18	1,920	0.94%
2022/09/27	10	34.10	10	34.25	34.90	0	2,006	0.00%
2022/09/26	0	35.40	0	0.00	34.45	0	2,027	0.00%
2022/09/23	0	0.00	5	37.55	36.90	-5	2,042	-0.24%
2022/09/22	0	0.00	1	36.80	36.80	-1	2,065	-0.05%
2022/09/21	5	37.55	1	37.20	37.15	4	2,072	0.19%
2022/09/20	0	37.60	1	37.70	37.60	-1	2,091	-0.05%
2022/09/19	2	39.13	3	38.80	38.40	-1	2,096	-0.05%
2022/09/15	12	39.30	0	0.00	39.15	12	2,134	0.56%
2022/09/14	15	39.35	0	0.00	39.35	15	2,165	0.69%
2022/09/13	1	39.70	5	39.49	39.80	-4	2,205	-0.18%
2022/09/12	4	38.91	1	39.10	39.80	3	2,259	0.13%
2022/09/08	8	37.79	13	38.08	38.80	-5	2,242	-0.22%
2022/09/07	3	36.73	0	36.90	36.30	3	2,193	0.14%
2022/09/05	0	0.00	1	36.50	36.20	-1	2,131	-0.05%
2022/09/02	1	36.90	0	0.00	36.90	1	2,156	0.05%
2022/08/31	3	38.07	0	0.00	38.20	3	2,193	0.14%
2022/08/30	5	37.80	0	0.00	37.95	5	2,203	0.23%
2022/08/29	4	37.60	1	37.60	37.60	3	2,222	0.14%
2022/08/26	4	38.53	1	38.65	38.90	3	2,222	0.13%
2022/08/25	0	38.60	0	0.00	38.65	0	2,230	0.00%
2022/08/24	0	0.00	4	39.01	39.05	-4	2,223	-0.18%
2022/08/22	0	38.55	0	0.00	38.55	0	2,251	0.00%
2022/08/19	1	39.05	0	0.00	39.30	1	2,266	0.04%
2022/08/17	3	39.50	0	0.00	39.25	3	2,296	0.13%
2022/08/16	4	39.25	1	39.10	39.30	3	2,309	0.13%
2022/08/15	5	38.30	2	39.77	40.00	3	2,319	0.13%
2022/08/12	2	37.55	3	37.92	38.20	-1	2,268	-0.04%
2022/08/11	6	36.29	1	36.80	36.80	5	2,251	0.22%
2022/08/09	0	35.40	0	0.00	35.55	0	2,351	0.00%
2022/08/08	0	34.95	0	0.00	35.45	0	2,421	0.00%
2022/08/04	1	34.30	14	33.98	34.60	-13	2,699	-0.48%
2022/08/03	0	0.00	81	35.72	35.20	-81	2,871	-2.82%
2022/08/02	14	36.66	0	0.00	36.55	14	2,922	0.48%
2022/08/01	87	37.87	5	37.65	37.85	82	2,926	2.80%
2022/07/28	1	35.25	1	34.95	34.85	0	2,938	0.00%
2022/07/26	2.1	35.41	1	35.20	35.20	1.1	3,052	0.04%
2022/07/25	4	35.84	1	35.95	35.95	3	3,074	0.10%
2022/07/22	3	35.97	1	35.65	35.70	2	3,111	0.06%
2022/07/21	0	35.60	0.1	35.80	35.70	0	3,169	0.00%
2022/07/20	1.1	35.90	1	35.95	36.00	0.1	3,284	0.00%
2022/07/19	0	0.00	1	36.15	36.15	-1	3,335	-0.03%
2022/07/18	0	35.00	0	0.00	35.00	0	3,363	0.00%
2022/07/15	1	33.80	1	33.95	34.05	0	3,411	0.00%
2022/07/14	1	33.55	1	34.35	34.45	0	3,619	0.00%
2022/07/13	0	34.05	10	34.10	33.95	-10	3,715	-0.27%
2022/07/12	1	33.55	1	33.35	32.90	0	3,854	0.00%
2022/07/11	1	34.56	1	34.70	34.95	0	4,111	0.00%
2022/07/08	1	34.75	1	34.90	35.00	0	4,425	0.00%
2022/07/07	1	33.70	1	34.40	34.40	0	4,531	0.00%
2022/07/06	3	34.17	8	34.84	34.10	-5	4,607	-0.11%
2022/07/05	14	39.07	5	39.00	39.30	9	4,714	0.19%
2022/07/04	3	38.30	5	38.50	38.45	-2	4,741	-0.04%
2022/07/01	2	39.30	0	0.00	37.85	2	4,928	0.04%
2022/06/30	6	39.65	1	39.60	39.65	5	5,169	0.10%
2022/06/29	0	0.00	1	41.00	41.05	-1	5,248	-0.02%
2022/06/28	2	41.10	1	41.20	41.15	1	5,341	0.02%
2022/06/27	0	0.00	1	41.95	41.90	-1	5,411	-0.02%
2022/06/24	3	40.48	0	0.00	40.55	3	5,472	0.05%
2022/06/23	1	39.70	0	0.00	40.20	1	5,563	0.02%
2022/06/22	2	40.78	1	41.20	40.60	1	5,704	0.02%
2022/06/21	6	41.78	0	0.00	42.35	6	5,876	0.10%
2022/06/20	0	42.70	0	0.00	41.50	0	5,941	0.00%
2022/06/17	5.1	44.07	0	0.00	44.15	5.1	5,929	0.09%
2022/06/15	0.1	46.55	0	0.00	46.55	0.1	5,954	0.00%
2022/06/14	3	46.40	0	0.00	46.85	3	6,001	0.05%
2022/06/13	1	47.60	2	47.58	47.25	-1	6,048	-0.02%
2022/06/10	1	48.95	0	0.00	48.80	1	6,117	0.02%
2022/06/09	1	50.00	0	0.00	49.85	1	6,213	0.02%
2022/06/08	0.1	50.50	10	50.30	50.30	-10	6,283	-0.16%
2022/06/01	0	0.00	6	50.40	50.20	-6	6,485	-0.09%
2022/05/31	0.1	50.00	0	0.00	49.90	0.1	6,505	0.00%
2022/05/26	8.1	49.01	4	48.80	48.75	4.1	6,797	0.06%
2022/05/23	2	49.20	0	0.00	48.95	2	6,917	0.03%
2022/05/20	0	0.00	1	48.95	48.65	-1	6,929	-0.01%
2022/05/19	0	48.15	1	48.10	48.30	-1	7,060	-0.01%
2022/05/18	8	49.91	0	0.00	50.00	8	7,041	0.11%
2022/05/13	0	49.95	1	50.00	49.70	-1	6,918	-0.01%
2022/05/12	18	50.46	1	52.70	50.00	17	6,906	0.25%
2022/05/11	6.2	53.31	8.2	53.60	52.40	-2	6,732	-0.03%
2022/05/10	0.1	57.00	4	56.90	57.10	-3.9	6,590	-0.06%
2022/05/09	8	58.82	2	58.50	58.00	6	6,529	0.09%
2022/05/06	25	59.78	8	60.64	60.40	17	6,495	0.26%
2022/05/05	2	62.35	0	0.00	62.40	2	6,448	0.03%
2022/05/04	8	62.29	0	0.00	62.00	8	6,383	0.13%
2022/05/03	4	63.08	3	63.70	63.50	1	6,305	0.02%
2022/04/29	0	64.70	1	64.60	64.40	-1	6,295	-0.02%
2022/04/28	3	64.37	0	0.00	64.20	3	6,285	0.05%
2022/04/26	7	64.97	9.2	66.10	65.10	-2.2	6,193	-0.04%
2022/04/25	9	66.21	0	0.00	66.10	9	6,069	0.15%
2022/04/21	9	69.83	0	0.00	69.50	9	5,952	0.15%
2022/04/20	7	70.10	6	70.75	71.40	1	5,912	0.02%
2022/04/19	9	72.39	7	72.97	72.40	2	5,733	0.03%
2022/04/18	9	73.06	0	0.00	72.90	9	5,664	0.16%
2022/04/15	7	76.14	34	76.39	75.50	-27	5,535	-0.49%
2022/04/14	3	73.00	18	75.37	74.80	-15	5,271	-0.28%
2022/04/13	9	71.82	5	71.92	71.20	4	4,961	0.08%
2022/04/12	0	0.00	3	70.87	70.70	-3	4,847	-0.06%
2022/04/11	3	70.07	7	70.14	69.80	-4	4,768	-0.08%
2022/04/08	0	0.00	1	68.90	69.20	-1	4,625	-0.02%
2022/04/07	23	68.83	8	70.19	67.90	15	4,547	0.33%
2022/04/06	26.2	71.25	13	71.17	70.80	13.2	4,326	0.31%
2022/04/01	15	68.97	21	69.30	69.50	-6	4,057	-0.15%
2022/03/31	1	67.20	2.1	67.91	67.80	-1.1	3,960	-0.03%
2022/03/30	6	65.45	17	66.52	67.40	-11	3,881	-0.28%
2022/03/29	14	66.57	9	66.20	66.00	5	3,843	0.13%
2022/03/28	10	65.98	10	67.00	67.90	0	3,778	0.00%
2022/03/25	0	0.00	0.2	67.60	68.00	-0.2	3,716	0.00%
2022/03/24	10	66.49	1.1	66.81	66.00	8.9	3,626	0.24%
2022/03/23	0	0.00	3	65.57	65.30	-3	3,518	-0.09%
2022/03/22	7	64.09	6	64.30	64.10	1	3,412	0.03%
2022/03/21	0	0.00	1	63.90	63.30	-1	3,357	-0.03%
2022/03/18	9	62.39	8	63.10	62.00	1	3,338	0.03%
2022/03/17	10	62.06	7	62.71	62.40	3	3,326	0.09%
2022/03/16	4	62.53	3	62.40	62.30	1	3,272	0.03%
2022/03/15	4	64.42	0	0.00	64.20	4	3,223	0.13%
2022/03/14	1	65.10	0.3	65.73	66.20	0.7	3,167	0.02%
2022/03/11	1	63.20	5	63.70	63.80	-4	3,076	-0.13%
2022/03/10	0	0.00	5	61.80	62.70	-5	3,000	-0.17%
2022/03/09	1	61.30	5	61.40	61.70	-4	2,973	-0.14%
2022/03/08	10	61.85	5	59.80	59.50	5	2,944	0.17%
2022/03/07	11	61.65	16	62.40	62.10	-5	2,860	-0.17%
2022/03/02	11	62.60	0	0.00	62.70	11	2,778	0.40%
2022/03/01	3	62.57	2	62.91	63.00	1	2,739	0.04%
2022/02/25	1	60.10	0	61.46	62.00	1	2,577	0.04%
2022/02/24	0	0.00	9	60.03	59.40	-9	2,513	-0.36%
2022/02/23	2	60.45	2	59.80	59.80	0	2,470	0.00%
2022/02/22	0	59.10	2	60.20	59.50	-2	2,466	-0.08%
2022/02/21	11	61.12	9	61.86	60.30	2	2,430	0.08%
2022/02/18	0	0.00	1	58.90	58.90	-1	2,301	-0.04%
2022/02/17	0.1	57.80	0	0.00	57.50	0.1	2,279	0.00%
2022/02/15	0.1	58.30	2	58.90	58.10	-1.9	2,323	-0.08%
2022/02/14	1	58.70	0.1	58.70	58.90	0.9	2,375	0.04%
2022/02/11	2	57.60	12	57.70	58.00	-10	2,304	-0.43%
2022/02/10	12	58.20	5	57.98	58.10	7	2,341	0.30%
2022/02/09	0	0.00	0	56.90	57.00	0	2,462	0.00%
2022/02/08	0	0.00	3	55.70	56.40	-3	2,451	-0.12%
2022/01/25	14	52.44	0	0.00	51.90	14	2,543	0.55%
2022/01/24	2	52.50	0	0.00	52.80	2	2,561	0.08%
2022/01/17	0	54.30	0	0.00	54.50	0	2,705	0.00%
2022/01/13	0	55.10	0	0.00	55.20	0	2,814	0.00%
2022/01/12	20	55.10	20	54.20	54.70	0	2,807	0.00%
2022/01/11	1	55.70	0.6	55.20	55.10	0.4	2,789	0.01%
2022/01/07	0	57.00	0	0.00	56.70	0	2,784	0.00%
2022/01/06	0	57.30	0	0.00	57.30	0	2,807	0.00%
2022/01/04	1	57.30	0	0.00	57.50	1	2,874	0.03%
2021/12/28	0	58.40	0	0.00	58.20	0	2,990	0.00%
2021/12/27	0	58.50	0	0.00	58.40	0	3,041	0.00%
2021/12/24	5	59.20	0	0.00	59.00	5	3,096	0.16%
2021/12/23	0	59.80	0	0.00	60.00	0	3,119	0.00%
2021/12/22	0	0.00	19	59.50	59.60	-19	3,094	-0.61%
2021/12/21	5	58.80	8	59.88	59.90	-3	3,097	-0.10%
2021/12/20	11	59.52	16	59.88	60.00	-5	3,082	-0.16%
2021/12/17	25	59.10	17	58.46	58.80	8	3,019	0.26%
2021/12/16	1	57.20	0	0.00	57.30	1	2,938	0.03%
2021/12/15	5	57.10	0	0.00	57.00	5	2,979	0.17%
2021/12/14	6.1	56.87	0	0.00	56.80	6.1	3,001	0.20%
2021/12/13	0	58.00	1	58.60	58.60	-1	2,981	-0.03%
2021/12/10	1.1	57.82	0	0.00	57.50	1.1	2,985	0.04%
2021/12/08	21	59.41	21.1	58.85	58.70	-0.1	3,077	0.00%
2021/12/07	0	58.03	5.2	57.82	58.50	-5.2	3,081	-0.17%
2021/12/06	0	57.80	0	0.00	57.30	0	3,082	0.00%
2021/12/03	20	57.60	21	57.90	57.30	-1	3,109	-0.03%
2021/12/02	21	57.21	0	0.00	57.30	21	3,147	0.67%
2021/12/01	0	57.20	0	0.00	57.00	0	3,181	0.00%
2021/11/30	5.1	56.69	1.5	57.00	57.30	3.6	3,231	0.11%
2021/11/29	1	56.30	0	0.00	56.80	1	3,269	0.03%
2021/11/26	0	57.80	11	57.75	57.80	-11	3,312	-0.33%
2021/11/25	0	0.00	1	59.60	59.00	-1	3,404	-0.03%
2021/11/24	21	58.84	10	59.00	58.80	11	3,404	0.32%
2021/11/23	0	0.00	2	57.45	57.10	-2	3,361	-0.06%
2021/11/19	0	56.20	3	56.00	56.10	-3	3,630	-0.08%
2021/11/16	0.1	56.50	8	56.40	56.20	-7.9	3,824	-0.21%
2021/11/15	0.1	56.97	0	0.00	56.80	0.1	3,881	0.00%
2021/11/12	2	58.35	0	0.00	58.30	2	3,955	0.05%
2021/11/11	11.2	58.55	12	59.21	58.70	-0.8	4,057	-0.02%
2021/11/10	4.1	58.76	1	58.90	58.60	3.1	4,129	0.08%
2021/11/09	2	60.20	3	59.90	59.50	-1	4,171	-0.02%
2021/11/08	13	60.46	2	60.85	60.00	11	4,194	0.26%
2021/11/05	0	0.00	4	57.95	58.50	-4	4,137	-0.10%
2021/11/04	8	59.06	1	58.40	58.50	7	4,210	0.17%
2021/11/03	3	59.00	3	59.43	59.40	0	4,313	0.00%
2021/11/02	0.1	57.70	17	59.16	57.60	-16.9	4,284	-0.39%
2021/11/01	2.1	58.20	0	0.00	58.20	2.1	4,327	0.05%
2021/10/29	4	58.20	0	0.00	58.20	4	4,348	0.09%
2021/10/28	0	0.00	4	59.10	59.00	-4	4,363	-0.09%
2021/10/27	4	57.75	6	57.83	57.80	-2	4,438	-0.05%
2021/10/26	0	0.00	10	57.60	57.60	-10	4,697	-0.21%
2021/10/25	2	56.65	1	55.50	56.80	1	4,777	0.02%
2021/10/22	15	56.15	1	55.40	55.20	14	4,893	0.29%
2021/10/21	0	0.00	1	57.70	58.20	-1	4,935	-0.02%
2021/10/20	3	56.77	0	0.00	56.70	3	5,072	0.06%
2021/10/04	0	0.00	1	57.90	56.80	-1	7,883	-0.01%
2021/10/01	1	60.20	0	0.00	59.50	1	8,220	0.01%
2021/09/30	0	0.00	1	61.90	63.00	-1	8,743	-0.01%
2021/09/29	0.1	61.50	1	61.20	60.70	-0.9	9,439	-0.01%
2021/09/27	1	62.30	1	63.60	62.50	0	11,719	0.00%
2021/09/14	2.1	64.96	0	0.00	65.00	2.1	16,733	0.01%
2021/09/13	2	67.00	2	66.80	66.80	0	17,518	0.00%
2021/09/10	10.3	66.00	0	0.00	66.10	10.3	17,588	0.06%
2021/09/09	20.1	63.95	2	64.55	65.20	18.1	17,647	0.10%
2021/09/08	18	65.32	1	64.30	64.20	17	17,830	0.10%
2021/09/07	1	65.00	0	0.00	65.40	1	17,941	0.01%
2021/09/02	3	67.90	3	67.70	67.60	0	18,385	0.00%
2021/09/01	0	0.00	1	70.80	69.40	-1	18,473	-0.01%
2021/08/31	1	71.10	1	70.90	70.30	0	18,592	0.00%
2021/08/30	0	0.00	4	69.30	69.60	-4	18,777	-0.02%
2021/08/27	4	69.60	4	68.50	69.10	0	19,012	0.00%
2021/08/26	11	70.55	9	70.19	69.00	2	19,337	0.01%
2021/08/25	1	65.60	1	65.60	67.10	0	19,534	0.00%
2021/08/24	19	65.32	19	66.11	66.30	0	19,780	0.00%
2021/08/23	0	0.00	1	66.80	65.80	-1	20,561	0.00%
2021/08/19	3.1	64.23	2.1	64.98	63.20	1.1	21,520	0.00%
2021/08/18	0	0.00	1	66.80	67.00	-1	21,600	0.00%
2021/08/17	0	0.00	0.1	66.00	64.50	-0.1	21,796	0.00%
2021/08/16	2.1	68.41	28	68.91	68.40	-25.9	22,036	-0.12%
2021/08/13	3	73.10	2	72.85	72.20	1	22,349	0.00%
2021/08/11	1.1	73.14	0	0.00	71.50	1.1	23,280	0.00%
2021/08/10	10.3	73.21	0	0.00	72.50	10.3	23,465	0.04%
2021/08/09	2	76.50	1	75.70	75.80	1	23,677	0.00%
2021/08/06	0.7	74.35	0	0.00	73.70	0.7	23,956	0.00%
2021/08/05	2.2	74.08	1	73.90	74.20	1.2	24,359	0.00%
2021/08/04	3.1	76.76	3	76.20	76.10	0.1	24,634	0.00%
2021/08/03	13	76.85	13	76.75	76.80	0	25,439	0.00%
2021/08/02	6	76.37	5	77.50	77.50	1	26,084	0.00%
2021/07/30	20	76.31	32	76.85	75.80	-12	26,449	-0.05%
2021/07/29	54	73.64	30	74.20	75.00	24	27,183	0.09%
2021/07/28	1	72.50	0	0.00	72.50	1	27,871	0.00%
2021/07/27	0	0.00	0.2	73.50	72.10	-0.2	28,415	0.00%
2021/07/26	7	75.51	8	75.48	74.70	-1	29,154	0.00%
2021/07/23	6	73.28	6.3	74.59	73.80	-0.3	29,831	0.00%
2021/07/22	8.1	72.62	11	72.19	71.70	-3	30,155	-0.01%
2021/07/21	17	74.84	6	77.02	73.30	11	30,639	0.04%
2021/07/20	20.5	78.50	20	77.94	76.80	0.5	30,768	0.00%
2021/07/19	22	76.84	15	78.23	79.40	7	30,883	0.02%
2021/07/16	13	74.68	10	74.54	74.00	3	31,277	0.01%
2021/07/15	8	74.08	10	73.79	74.80	-2	31,829	-0.01%
2021/07/14	14.1	72.49	15	72.47	72.00	-1	31,954	0.00%
2021/07/13	4.2	78.19	3	77.50	75.60	1.2	32,305	0.00%
2021/07/12	36	82.26	26	81.68	81.20	10	32,626	0.03%
2021/07/09	15.3	83.18	22	82.36	81.10	-6.8	33,246	-0.02%
2021/07/08	15	84.01	51	83.93	83.60	-36	34,034	-0.11%
2021/07/07	58.4	83.26	19	84.01	84.00	39.4	33,763	0.12%
2021/07/06	36	87.07	10	88.28	87.80	26	33,327	0.08%
2021/07/05	37	88.67	175	91.20	85.80	-138	32,680	-0.42%	大賣/鉅額交易
2021/07/02	168	85.97	10.3	85.10	86.60	157.7	31,335	0.50%	大買/鉅額交易
2021/07/01	20	80.12	137	77.83	78.80	-117	30,621	-0.38%	大賣/鉅額交易
2021/06/30	193.2	83.68	94	82.67	79.80	99.2	30,088	0.33%	大買/
2021/06/29	107	78.52	264	78.69	80.20	-157	28,815	-0.54%	大買/大賣/鉅額交易
2021/06/28	209	73.62	63	69.93	74.30	146	27,622	0.53%	大買/鉅額交易
2021/06/25	43	67.33	7	69.14	67.60	36	26,994	0.13%
2021/06/24	7	67.09	12	67.58	66.80	-5	26,720	-0.02%
2021/06/23	23	68.07	95	72.21	65.60	-72	26,441	-0.27%
2021/06/22	99	69.29	40	67.51	69.50	59	25,722	0.23%
2021/06/21	4.1	64.39	5	63.96	63.20	-0.9	24,893	0.00%
2021/06/18	2	64.70	2	65.40	64.30	0	24,773	0.00%
2021/06/17	5	66.06	7	65.06	64.70	-2	24,687	-0.01%
2021/06/16	30	65.68	7	66.19	64.30	23	24,501	0.09%
2021/06/15	5	64.48	2	64.90	65.80	3	24,374	0.01%
2021/06/11	13	64.85	10	64.94	64.10	3	24,239	0.01%
2021/06/09	13	64.42	12	64.36	63.60	1	23,966	0.00%
2021/06/08	6	65.50	5	65.74	65.50	1	23,840	0.00%
2021/06/07	14	66.08	22	63.61	65.20	-8	23,766	-0.03%
2021/06/04	30	67.12	31	66.87	66.30	-1	23,647	0.00%
2021/06/03	51	67.46	46	67.22	66.70	5	23,600	0.02%
2021/06/02	44	66.82	52.2	67.45	67.00	-8.2	23,249	-0.04%
2021/06/01	10	64.80	12	65.39	65.60	-2	22,815	-0.01%
2021/05/31	18	68.02	8	66.50	64.20	10	22,585	0.04%
2021/05/28	3	62.80	7	63.31	64.40	-4	21,715	-0.02%
2021/05/27	2.2	59.77	3	60.00	58.60	-0.8	21,116	0.00%
2021/05/26	5	57.04	9	57.38	57.80	-4	20,697	-0.02%
2021/05/25	3	56.37	26	57.50	56.80	-23	20,585	-0.11%
2021/05/24	8	60.43	14	59.85	58.80	-6	20,330	-0.03%
2021/05/21	36	60.47	22	60.88	60.70	14	20,101	0.07%
2021/05/20	32	59.71	36	59.85	57.20	-4	19,706	-0.02%
2021/05/19	29	60.58	8	59.83	61.70	21	19,174	0.11%
2021/05/18	31	54.29	21	56.00	56.10	10	18,723	0.05%
2021/05/17	2	51.10	2	55.40	51.00	0	18,450	0.00%
2021/05/14	10	59.55	7	59.89	56.60	3	18,170	0.02%
2021/05/13	10	60.49	9	59.89	60.20	1	17,761	0.01%
2021/05/12	7	69.77	4	71.50	65.10	3	17,309	0.02%
2021/05/11	23	76.06	39	76.28	72.30	-16	16,971	-0.09%
2021/05/10	37	79.63	25.4	80.16	80.20	11.6	16,146	0.07%
2021/05/07	5	73.28	3	74.40	75.80	2	15,440	0.01%
2021/05/06	28	78.18	18	76.41	73.90	10	14,956	0.07%
2021/05/05	24	74.44	21	73.98	74.60	3	13,962	0.02%
2021/05/04	25	68.92	23	68.93	69.30	2	13,185	0.02%
2021/05/03	19	80.44	32	80.49	72.60	-13	12,523	-0.10%
2021/04/29	19	79.29	11	78.63	80.50	8	11,674	0.07%
2021/04/28	5	71.18	6.2	70.74	73.20	-1.2	10,831	-0.01%
2021/04/27	28.4	70.67	40	69.76	70.60	-11.6	10,422	-0.11%
2021/04/26	20	66.50	3	62.73	66.50	17	9,804	0.17%
2021/04/23	6	59.70	7.1	59.43	60.50	-1.1	9,449	-0.01%
2021/04/22	72	63.62	77	61.18	59.30	-5	9,050	-0.06%
2021/04/21	33	58.81	62	57.78	58.90	-29	8,305	-0.35%
2021/04/20	3	54.53	4	54.33	56.70	-1	7,636	-0.01%
2021/04/19	33	55.05	36	55.59	55.00	-3	7,276	-0.04%
2021/04/16	46	53.64	30	53.09	53.00	16	6,608	0.24%
2021/04/15	51	51.09	53	50.56	52.00	-2	5,951	-0.03%
2021/04/14	83	48.74	59	47.17	48.00	24	5,075	0.47%
2021/04/13	1	45.05	2	44.95	44.65	-1	4,123	-0.02%
2021/04/12	4	45.21	6	43.90	44.60	-2	4,101	-0.05%
2021/04/09	6	42.82	0	0.00	43.30	6	3,980	0.15%
2021/04/08	5	44.70	32.1	44.08	44.50	-27.1	3,910	-0.69%
2021/04/07	1	41.65	2	42.05	42.00	-1	3,813	-0.03%
2021/04/06	6	41.53	3	41.80	41.95	3	3,846	0.08%
2021/04/01	0	0.00	13	40.05	40.45	-13	3,714	-0.35%
2021/03/30	0	0.00	10	39.60	39.70	-10	3,699	-0.27%
2021/03/29	10	39.25	5.1	39.80	39.35	4.9	3,761	0.13%
2021/03/26	0	0.00	0	39.60	39.45	0	4,132	0.00%
2021/03/25	0	39.20	20	39.45	39.25	-20	4,384	-0.46%
2021/03/24	15	38.81	0	0.00	38.80	15	4,457	0.34%
2021/03/23	11	39.05	0	0.00	39.15	11	4,470	0.25%
2021/03/22	0	0.00	10	39.60	39.50	-10	4,477	-0.22%
2021/03/19	15.1	39.14	2	39.05	39.05	13.1	4,517	0.29%
2021/03/18	4	39.30	5	39.80	39.35	-1	4,556	-0.02%
2021/03/17	0	0.00	11	39.59	39.30	-11	4,842	-0.23%
2021/03/16	27	39.36	0	0.00	38.95	27	5,185	0.52%
2021/03/15	0.1	40.20	5	40.80	40.80	-5	5,090	-0.10%
2021/03/12	1	39.95	0	0.00	40.00	1	5,093	0.02%
2021/03/11	19	40.10	1	40.15	39.95	18	5,153	0.35%
2021/03/10	0	0.00	8	40.39	41.15	-8	5,110	-0.16%
2021/03/09	5	38.70	10	39.83	39.40	-5	4,971	-0.10%
2021/03/08	5	39.00	10	39.70	39.20	-5	4,807	-0.10%
2021/03/05	10	39.00	0	0.00	38.85	10	4,875	0.21%
2021/03/04	0	0.00	10	39.30	39.65	-10	4,933	-0.20%
2021/03/03	7	39.00	17	39.30	39.15	-10	4,974	-0.20%
2021/03/02	20	38.90	0	39.60	38.55	20	5,172	0.39%
2021/02/26	2	40.35	3	39.37	39.30	-1	5,475	-0.02%
2021/02/25	1	39.90	5	39.60	39.70	-4	5,626	-0.07%
2021/02/24	5	39.00	4	40.15	38.80	1	5,682	0.02%
2021/02/23	1	39.85	11	40.31	39.80	-10	5,640	-0.18%
2021/02/22	0	0.00	6	38.75	39.00	-6	5,517	-0.11%
2021/02/18	0	0.00	12	37.78	37.85	-12	5,430	-0.22%
2021/02/17	0	0.00	5	36.55	36.40	-5	5,390	-0.09%
2021/02/04	0	0.00	10	35.45	35.50	-10	5,428	-0.18%
2021/01/27	5	34.65	0	0.00	34.75	5	5,411	0.09%
2021/01/26	6	35.00	0	0.00	35.05	6	5,401	0.11%
2021/01/25	1	36.45	0	0.00	35.95	1	5,398	0.02%
2021/01/22	3	34.45	0	0.00	35.45	3	5,375	0.06%
2021/01/20	0.1	34.45	1	34.05	34.10	-0.9	5,396	-0.02%
2021/01/18	5	34.35	10	35.30	35.95	-5	5,390	-0.09%
2021/01/15	6	34.98	0	0.00	35.05	6	5,355	0.11%
2021/01/14	5.1	36.10	1	36.00	36.10	4.1	5,286	0.08%
2021/01/13	8.1	36.73	20	36.96	36.65	-11.9	5,201	-0.23%
2021/01/12	16	37.53	0	0.00	37.00	16	5,156	0.31%
2021/01/08	10	39.00	10	39.75	38.90	0	5,080	0.00%
2021/01/07	11	39.07	21	39.69	39.40	-10	5,063	-0.20%
2021/01/06	10	39.20	0	0.00	39.35	10	5,041	0.20%
2021/01/05	1	39.95	6	40.28	40.70	-5	4,969	-0.10%
2020/12/31	11	39.15	0	0.00	39.45	11	4,881	0.23%
2020/12/30	5	39.70	5	40.70	39.70	0	4,898	0.00%
2020/12/29	5	39.90	17	40.34	39.80	-12	4,849	-0.25%
2020/12/25	0	0.00	0	39.35	39.15	0	4,718	0.00%
2020/12/24	11	39.23	0	0.00	38.90	11	4,704	0.23%
2020/12/23	5	39.20	7	39.61	39.70	-2	4,672	-0.04%
2020/12/22	15	41.37	15	41.84	40.30	0	4,695	0.00%
2020/12/21	3	41.20	1	41.20	40.75	2	4,377	0.05%
2020/12/18	1	38.80	0	0.00	39.10	1	4,170	0.02%
2020/12/17	1	37.95	0	0.00	38.20	1	4,148	0.02%
2020/12/16	2	38.20	0	0.00	38.20	2	4,175	0.05%
2020/12/11	1	40.60	0	0.00	38.70	1	4,395	0.02%
2020/12/10	6	40.08	20	40.55	41.00	-14	4,124	-0.34%
2020/12/09	0	0.00	1	37.50	37.80	-1	3,814	-0.03%
2020/12/08	0	0.00	1	37.85	38.20	-1	4,061	-0.02%
2020/12/07	1	39.30	7	38.70	38.55	-6	4,055	-0.15%
2020/12/04	1	38.80	10.3	38.65	38.80	-9.3	4,018	-0.23%
2020/12/03	20	37.84	5	38.35	37.95	15	4,028	0.37%
2020/12/02	2.2	37.39	2	36.85	37.45	0.2	4,193	0.00%
2020/12/01	17	38.26	6	37.93	37.60	11	4,159	0.26%
2020/11/27	16	38.37	1.1	38.22	38.70	14.9	4,081	0.37%
2020/11/26	1	37.80	0.2	38.40	38.45	0.8	3,993	0.02%
2020/11/25	3	37.95	2.2	37.20	36.85	0.8	3,842	0.02%
2020/11/24	4	35.58	6.2	35.14	35.15	-2.2	3,510	-0.06%
2020/11/23	0	33.55	1.1	33.60	33.95	-1.1	3,344	-0.03%
2020/11/18	2	32.23	0	0.00	32.20	2	3,217	0.06%
2020/11/16	0.1	32.30	0	0.00	32.25	0.1	3,263	0.00%
2020/11/09	0	0.00	2	31.85	32.00	-2	3,161	-0.06%
2020/11/05	0	0.00	2	32.08	31.70	-2	3,346	-0.06%
2020/11/03	0	0.00	2	32.00	31.85	-2	3,434	-0.06%
2020/10/30	2	32.60	0	0.00	31.40	2	3,412	0.06%
2020/10/29	0	0.00	1	31.70	32.20	-1	3,392	-0.03%
2020/10/28	2	32.80	1	32.65	32.65	1	3,371	0.03%
2020/10/27	1	32.30	1	32.80	32.70	0	3,335	0.00%
2020/10/21	0	0.00	2	30.90	31.15	-2	3,247	-0.06%
2020/10/19	1	31.15	0	0.00	31.35	1	3,285	0.03%
2020/10/16	1	31.60	1	31.80	30.90	0	3,292	0.00%
2020/10/14	1	32.55	0	0.00	32.50	1	3,245	0.03%
2020/10/12	5	32.65	0	0.00	32.75	5	3,232	0.15%
2020/10/08	0	0.00	2	32.75	32.35	-2	3,208	-0.06%
2020/10/07	0	0.00	2	32.75	32.60	-2	3,196	-0.06%
2020/10/06	0	0.00	1	32.10	32.50	-1	3,159	-0.03%
2020/09/30	0	0.00	1	30.70	30.85	-1	3,113	-0.03%
2020/09/28	2	30.78	0	0.00	30.60	2	3,091	0.06%
2020/09/25	4	30.26	0	0.00	30.45	4	3,080	0.13%
2020/09/23	0.1	32.30	0	0.00	32.25	0.1	2,879	0.00%
2020/09/21	0	0.00	1	33.45	33.25	-1	2,760	-0.04%
2020/09/18	1	34.40	0.3	34.35	34.35	0.7	2,708	0.03%
2020/09/17	6	34.00	9.1	33.81	34.45	-3.1	2,603	-0.12%
2020/09/16	5	33.38	6	33.33	33.30	-1	2,459	-0.04%
2020/09/15	0.1	31.30	0	0.00	31.30	0.1	2,326	0.00%
2020/09/11	3	33.48	3	34.02	32.15	0	2,227	0.00%
2020/09/10	0	0.00	1	32.40	32.00	-1	1,944	-0.05%
2020/09/09	1	31.85	19	31.06	31.95	-18	1,909	-0.94%
2020/09/08	4	31.29	4	32.29	31.25	0	1,870	0.00%
2020/09/07	7	32.51	20.1	32.90	32.80	-13.1	1,799	-0.73%
2020/09/04	2	30.15	0	0.00	30.80	2	1,598	0.13%
2020/09/02	8	30.88	0	0.00	31.00	8	1,534	0.52%
2020/08/24	10	28.50	0	0.00	28.95	10	1,346	0.74%
2020/08/20	0	0.00	10	27.40	27.40	-10	1,331	-0.75%
2020/08/17	0	0.00	1	29.60	29.40	-1	1,232	-0.08%
2020/08/14	10	29.28	0	0.00	29.70	10	1,218	0.82%
2020/08/12	0	0.00	1	29.25	29.15	-1	1,174	-0.09%
2020/08/11	2	30.05	0.1	29.70	29.80	1.9	1,135	0.17%
2020/08/10	3	27.50	0	0.00	29.40	3	981	0.31%
2020/08/03	10	26.95	10	26.65	26.55	0	882	0.00%
2020/07/14	3	24.55	0	0.00	24.55	3	801	0.37%
2020/06/08	0	0.00	0.1	26.65	26.65	-0.1	1,222	-0.01%
2020/06/05	0	0.00	1	25.75	25.70	-1	1,190	-0.08%
2020/05/29	1	25.55	6	24.90	24.65	-5	1,195	-0.42%
2020/05/20	0	0.00	1	23.90	23.75	-1	1,178	-0.08%
2020/05/14	0	0.00	2	23.85	23.85	-2	1,179	-0.17%
2020/05/13	5	24.61	0	0.00	24.45	5	1,176	0.42%
2020/05/12	1	24.40	0	0.00	24.60	1	1,178	0.08%
2020/05/11	0.4	24.85	0	0.00	24.85	0.4	1,183	0.03%
2020/05/06	0	0.00	1	24.60	24.25	-1	1,201	-0.08%
2020/05/05	11	24.08	10	24.45	24.95	1	1,184	0.08%
2020/04/29	1.3	23.35	0	0.00	23.30	1.3	1,184	0.11%
2020/04/08	0	0.00	5	22.10	22.30	-5	1,448	-0.35%
2020/03/25	5	21.82	0	0.00	21.75	5	1,509	0.33%
2020/03/19	1	17.65	0	0.00	17.15	1	1,537	0.07%
2020/03/13	0	0.00	5	24.05	24.10	-5	1,365	-0.37%
2020/03/10	0	0.00	2	27.70	28.10	-2	1,271	-0.16%
2020/02/26	1	29.85	1.1	30.15	29.90	-0.1	1,257	-0.01%
2020/02/20	0.1	30.20	0	0.00	30.20	0.1	1,240	0.01%
2020/02/18	1	29.60	1	29.65	29.95	0	1,240	0.00%
2020/02/13	7	29.35	7	29.35	29.20	0	1,241	0.00%
2020/02/10	1	28.75	0	0.00	28.80	1	1,235	0.08%
2020/02/06	0.2	30.50	0	0.00	30.50	0.2	1,216	0.02%
2020/02/04	0	0.00	10	30.98	30.90	-10	1,199	-0.83%
2020/02/03	1	30.15	10	31.15	31.15	-9	1,187	-0.76%
2020/01/30	0	0.00	6	30.98	30.50	-6	1,124	-0.53%
2020/01/13	0	0.00	4.1	32.73	32.10	-4.1	1,034	-0.40%
2020/01/07	2	31.10	1	31.00	31.20	1	937	0.11%
2019/12/31	3	31.70	0	0.00	31.50	3	875	0.34%
2019/12/30	7	31.93	6	31.80	31.70	1	849	0.12%
2019/12/27	1	30.90	0	0.00	30.85	1	795	0.13%
2019/12/25	0	0.00	1	30.80	30.30	-1	772	-0.13%
2019/12/19	0	0.00	1	31.00	31.00	-1	735	-0.14%
2019/12/18	0	0.00	1.1	30.97	31.15	-1.1	726	-0.15%
2019/12/16	5	30.72	1	30.80	30.90	4	674	0.59%
2019/12/13	0	0.00	10	29.60	29.80	-10	614	-1.63%
2019/12/12	10	28.70	0	0.00	28.60	10	563	1.78%
2019/12/09	0	0.00	20	28.00	28.20	-20	565	-3.54%
2019/12/06	20	28.25	0	0.00	28.35	20	567	3.52%
2019/12/03	2	27.90	0	0.00	28.00	2	592	0.34%
2019/11/28	1	28.45	0	0.00	28.45	1	617	0.16%
2019/11/27	0	0.00	1	28.90	28.90	-1	621	-0.16%
2019/11/13	0	0.00	1	27.70	27.55	-1	661	-0.15%
2019/11/05	1	28.70	0	0.00	28.70	1	743	0.13%
2019/10/29	1	28.65	0	0.00	28.35	1	792	0.13%
2019/09/20	0	0.00	1	28.70	28.70	-1	956	-0.10%
2019/09/16	3	28.55	0	0.00	28.60	3	957	0.31%
2019/09/05	1	28.30	1	28.65	28.20	0	952	0.00%
2019/09/04	1	28.25	0	0.00	28.30	1	944	0.11%
2019/08/28	0	0.00	3	26.95	27.10	-3	944	-0.32%
2019/08/21	3	26.60	0	0.00	26.90	3	951	0.32%
2019/08/02	1	30.10	0	0.00	29.90	1	892	0.11%
2019/07/29	0	0.00	2	31.55	31.50	-2	876	-0.23%
2019/07/24	0.4	30.70	0	0.00	30.90	0.4	851	0.04%
2019/07/23	3	31.10	3	31.20	31.15	0	844	0.00%
2019/07/22	0	0.00	1	31.40	31.35	-1	841	-0.12%
2019/07/18	0	0.00	6	30.70	30.70	-6	807	-0.74%
2019/07/17	6	31.00	5	30.60	31.05	1	798	0.13%
2019/07/16	7	30.21	5	30.15	30.45	2	767	0.26%
2019/07/15	6	31.63	0	0.00	31.40	6	750	0.80%
2019/07/11	0	0.00	10	31.75	31.75	-10	758	-1.32%
2019/07/10	0	0.00	0.2	31.55	31.65	-0.2	758	-0.02%
2019/07/04	2	31.45	0	0.00	31.55	2	845	0.24%
2019/07/01	0	31.00	0	0.00	31.20	0	883	0.00%
2019/06/14	0	0.00	1	31.30	31.00	-1	1,100	-0.09%
2019/06/11	1	30.80	0	0.00	30.80	1	1,228	0.08%
2019/06/06	0	0.00	2	31.50	31.15	-2	1,236	-0.16%
2019/06/03	0.1	30.90	0	0.00	31.00	0.1	1,233	0.01%
2019/05/30	1	31.00	0	0.00	30.90	1	1,252	0.08%
2019/05/29	2	31.30	0	0.00	31.10	2	1,283	0.16%
2019/05/28	2	31.25	2.1	31.13	31.90	-0.1	1,287	-0.01%
2019/05/20	0	0.00	2	30.60	30.70	-2	1,438	-0.14%
2019/05/13	5	29.20	0	0.00	29.25	5	1,486	0.34%
2019/05/10	2	30.05	0	0.00	30.05	2	1,542	0.13%
2019/05/02	0	0.00	3	31.00	30.90	-3	1,741	-0.17%
2019/04/29	0.1	30.30	0	0.00	30.30	0.1	1,747	0.01%
2019/04/25	3	30.45	0	0.00	30.40	3	1,743	0.17%
2019/04/22	1	30.75	4	30.95	31.05	-3	1,770	-0.17%
2019/04/19	3	30.55	0	0.00	30.55	3	1,765	0.17%
2019/04/18	2	30.35	0	0.00	30.50	2	1,782	0.11%
2019/04/17	2	30.70	0	0.00	30.80	2	1,785	0.11%
2019/04/12	3	30.97	0	0.00	30.70	3	1,846	0.16%
2019/04/11	1	31.50	0	0.00	31.50	1	1,814	0.06%
2019/04/10	4	31.80	0	0.00	31.70	4	1,801	0.22%
2019/04/08	4	32.33	0	0.00	32.30	4	1,774	0.23%
2019/04/03	0	0.00	2	32.70	32.60	-2	1,764	-0.11%
2019/03/25	1	32.85	0	0.00	32.75	1	2,000	0.05%
2019/03/21	0	0.00	1	33.90	33.55	-1	1,984	-0.05%
2019/03/20	2	33.20	1	33.35	33.25	1	1,958	0.05%
2019/03/19	0	0.00	2	34.15	33.90	-2	1,903	-0.11%
2019/03/18	1	33.95	1	34.45	34.10	0	1,888	0.00%
2019/03/15	0	0.00	3	33.58	33.80	-3	1,858	-0.16%
2019/03/13	1	32.90	0	0.00	32.85	1	1,819	0.05%
2019/03/12	0.2	32.80	0	0.00	32.85	0.2	1,832	0.01%
2019/03/08	0.2	32.55	0	0.00	32.55	0.2	1,901	0.01%
2019/03/04	1	32.70	0	0.00	33.00	1	1,990	0.05%
2019/02/25	0	0.00	1	32.85	32.70	-1	2,095	-0.05%
2019/02/22	1	32.40	0	0.00	32.40	1	2,085	0.05%
2019/02/19	0	0.00	1	32.70	32.25	-1	2,107	-0.05%
2019/02/18	0	0.00	2	31.75	31.65	-2	2,156	-0.09%
2019/02/15	2	31.00	1	31.50	31.10	1	2,327	0.04%
2019/02/13	0	0.00	1	31.75	31.65	-1	2,380	-0.04%
2019/02/12	1	31.85	0	0.00	31.75	1	2,403	0.04%
2019/02/11	0	0.00	2	32.25	31.70	-2	2,402	-0.08%
2019/01/30	0	0.00	22	32.49	32.30	-22	2,353	-0.93%
2019/01/24	11	31.95	7	31.61	31.75	4	2,469	0.16%
2019/01/21	1	30.30	0	0.00	30.35	1	2,512	0.04%
2019/01/16	2	30.60	0	0.00	30.45	2	2,711	0.07%
2019/01/15	3	30.77	0	0.00	30.80	3	2,732	0.11%
2019/01/07	0	0.00	1	31.20	31.15	-1	3,001	-0.03%
2019/01/04	1	30.05	0	0.00	30.10	1	3,074	0.03%
2018/12/24	4	31.94	3	32.40	31.70	1	4,019	0.02%
2018/12/22	16	32.34	3	32.13	32.00	13	4,175	0.31%
2018/12/19	2	30.85	0	0.00	30.40	2	5,218	0.04%
2018/12/14	1	31.55	0	0.00	31.45	1	6,551	0.02%
2018/12/11	1	31.55	0	0.00	31.55	1	7,000	0.01%
2018/12/10	1	32.00	0	0.00	31.65	1	7,033	0.01%
2018/12/07	0	0.00	4	31.80	31.85	-4	7,157	-0.06%
2018/12/06	1	31.95	0	0.00	31.80	1	7,305	0.01%
2018/12/05	1	32.50	0	0.00	32.55	1	7,288	0.01%
2018/12/04	0	0.00	1	33.55	33.20	-1	7,306	-0.01%
2018/12/03	0	0.00	4	33.03	33.35	-4	7,334	-0.05%
2018/11/29	1	32.60	2	32.38	32.00	-1	7,271	-0.01%
2018/11/27	1	32.20	0	0.00	32.15	1	7,246	0.01%
2018/11/26	5	31.85	1	32.40	32.60	4	7,229	0.06%
2018/11/23	4	32.35	1	32.20	32.30	3	7,153	0.04%
2018/11/21	3	33.50	0	0.00	33.55	3	7,106	0.04%
2018/11/20	0	0.00	1	33.85	33.75	-1	7,098	-0.01%
2018/11/19	1	34.35	1	34.05	34.05	0	7,142	0.00%
2018/11/16	0	0.00	5	34.64	34.30	-5	7,224	-0.07%
2018/11/15	11	34.50	11	34.39	35.00	0	7,199	0.00%
2018/11/14	8	33.94	13	34.42	34.70	-5	7,090	-0.07%
2018/11/13	2	31.73	0	0.00	32.50	2	6,940	0.03%
2018/11/09	2	33.00	0	0.00	32.85	2	6,888	0.03%
2018/11/06	23	33.43	10	33.30	33.20	13	6,893	0.19%
2018/11/05	5	34.00	0	0.00	33.50	5	6,873	0.07%
2018/11/02	0	0.00	2	33.80	33.60	-2	6,841	-0.03%
2018/11/01	1	33.10	0	0.00	33.20	1	6,788	0.01%
2018/10/31	7	33.16	1	33.10	33.10	6	6,772	0.09%
2018/10/30	2	32.58	1	32.35	32.95	1	6,745	0.01%
2018/10/29	1	31.70	1	32.20	32.10	0	6,710	0.00%
2018/10/26	1	32.70	3	31.60	31.20	-2	6,671	-0.03%
2018/10/25	2	31.95	0	0.00	32.00	2	6,643	0.03%
2018/10/24	6	34.18	2	34.00	33.90	4	6,592	0.06%
2018/10/23	3	35.07	1	35.20	35.00	2	6,544	0.03%
2018/10/22	3	36.10	0	0.00	35.75	3	6,548	0.05%
2018/10/19	0	0.00	5	35.00	35.35	-5	6,575	-0.08%
2018/10/18	1	36.05	0	0.00	36.10	1	6,551	0.02%
2018/10/17	2	36.80	1	36.80	35.95	1	6,503	0.02%
2018/10/16	3	36.18	2	37.30	36.20	1	6,460	0.02%
2018/10/15	2	37.15	1	37.10	37.45	1	6,432	0.02%
2018/10/12	3	36.85	2	36.40	37.20	1	6,407	0.02%
2018/10/11	0	0.00	6	35.38	35.45	-6	6,363	-0.09%
2018/10/09	1	40.00	0	0.00	39.15	1	6,285	0.02%
2018/10/08	0	0.00	1	39.35	39.70	-1	6,244	-0.02%
2018/10/04	5	41.42	2	41.90	41.50	3	6,058	0.05%
2018/10/03	8	43.51	6	41.42	40.80	2	5,932	0.03%
2018/10/02	4	44.60	5	43.99	43.70	-1	5,675	-0.02%
2018/10/01	2	45.40	2	45.10	44.85	0	5,602	0.00%
2018/09/28	4	46.18	8	45.75	45.10	-4	5,451	-0.07%
2018/09/27	6	46.65	5	46.63	46.60	1	5,147	0.02%
2018/09/26	4	46.33	7	45.94	46.90	-3	4,805	-0.06%
2018/09/25	40	44.95	48	45.95	46.40	-8	4,335	-0.18%
2018/09/21	7	42.19	2.1	42.01	42.30	4.9	3,498	0.14%
2018/09/20	0	0.00	1	39.85	39.80	-1	3,132	-0.03%
2018/09/19	6	39.28	7	38.97	38.65	-1	2,957	-0.03%
2018/09/18	1	38.05	0	0.00	38.50	1	2,880	0.03%
2018/09/17	0	0.00	0.1	38.00	38.00	-0.1	2,791	0.00%
2018/09/13	1	36.85	7.1	36.83	36.75	-6.1	2,680	-0.23%
2018/09/12	11	35.69	10.1	36.02	36.10	0.9	2,597	0.03%
2018/09/11	2	33.75	0	0.00	34.00	2	2,540	0.08%
2018/09/07	2	34.95	2	36.35	34.85	0	2,729	0.00%
2018/09/05	2	34.55	0	0.00	35.20	2	3,147	0.06%
2018/08/28	0	0.00	2	35.90	35.80	-2	3,362	-0.06%
2018/08/27	0	0.00	1	36.45	36.40	-1	3,462	-0.03%
2018/08/24	1	36.45	2	36.18	36.15	-1	3,567	-0.03%
2018/08/23	4	37.18	6	36.90	37.40	-2	3,634	-0.06%
2018/08/21	0	0.00	2	34.75	34.75	-2	3,600	-0.06%
2018/08/20	2	33.90	0	0.00	33.90	2	3,643	0.05%
2018/08/17	0	0.00	1	35.15	35.00	-1	3,649	-0.03%
2018/08/15	10	36.24	3	35.85	35.85	7	3,712	0.19%
2018/08/14	0.2	36.95	0	0.00	36.95	0.2	3,765	0.00%
2018/08/13	3	37.08	0	0.00	36.75	3	3,833	0.08%
2018/08/09	0	0.00	0.2	38.35	38.45	-0.2	3,880	0.00%
2018/08/08	0	0.00	1	38.80	38.20	-1	3,936	-0.03%
2018/08/06	1	37.80	0	0.00	38.15	1	4,249	0.02%
2018/08/03	0	0.00	3	38.03	38.00	-3	4,383	-0.07%
2018/08/01	3	37.60	1	38.40	38.40	2	4,782	0.04%
2018/07/30	0	0.00	1	38.45	38.25	-1	4,957	-0.02%
2018/07/26	0	0.00	12	37.96	38.50	-12	5,470	-0.22%
2018/07/25	0	0.00	2	36.83	36.85	-2	5,771	-0.03%
2018/07/23	1	35.35	0	0.00	34.90	1	6,309	0.02%
2018/07/20	3	35.57	1	34.85	35.05	2	6,820	0.03%
2018/07/19	1	36.60	0	0.00	36.05	1	7,048	0.01%
2018/07/18	3	36.78	0	0.00	36.55	3	7,800	0.04%
2018/07/17	1	39.55	4	39.45	39.10	-3	8,181	-0.04%
2018/07/13	2	38.60	0	0.00	38.50	2	8,730	0.02%
2018/07/11	1	38.55	0	0.00	38.65	1	9,318	0.01%
2018/07/06	0	0.00	10	38.10	38.85	-10	10,006	-0.10%
2018/07/05	0.2	37.85	0	0.00	37.65	0.2	10,533	0.00%
2018/07/04	10	38.60	0	0.00	38.55	10	11,356	0.09%
2018/07/02	3	39.03	2	39.13	39.15	1	12,173	0.01%
2018/06/29	1	38.70	2	38.93	38.90	-1	12,681	-0.01%
2018/06/28	0	0.00	1	38.85	38.30	-1	13,707	-0.01%
2018/06/27	1	38.50	0	0.00	38.45	1	14,509	0.01%
2018/06/26	1	37.30	0	0.00	37.90	1	14,969	0.01%
2018/06/25	8	39.19	47	39.48	38.60	-39	14,985	-0.26%
2018/06/22	2	40.48	4	40.40	40.35	-2	14,959	-0.01%
2018/06/21	0	0.00	1	40.95	40.70	-1	14,952	-0.01%
2018/06/20	4	41.06	0	0.00	41.05	4	14,944	0.03%
2018/06/19	12	43.22	12	41.90	41.90	0	14,860	0.00%
2018/06/15	1.2	41.93	5	41.70	41.35	-3.9	14,688	-0.03%
2018/06/14	1	44.20	4	42.70	41.80	-3	14,634	-0.02%
2018/06/13	49	43.01	18	43.05	43.00	31	14,427	0.21%
2018/06/12	3	40.62	5	40.45	40.55	-2	14,155	-0.01%
2018/06/11	0	0.00	2	41.50	41.50	-2	14,102	-0.01%
2018/06/08	1	40.70	0	0.00	40.60	1	14,092	0.01%
2018/06/07	1.2	41.40	1	41.65	41.40	0.2	14,066	0.00%
2018/06/06	0	0.00	1	41.80	41.70	-1	14,083	-0.01%
2018/06/05	0	0.00	1	42.05	41.50	-1	14,052	-0.01%
2018/06/04	6.2	41.83	1	41.65	41.65	5.2	13,996	0.04%
2018/06/01	3.5	41.66	3	41.17	41.45	0.5	13,910	0.00%
2018/05/31	1	40.00	9	40.46	40.00	-8	13,811	-0.06%
2018/05/30	3	41.03	0	0.00	40.80	3	13,763	0.02%
2018/05/29	0	0.00	2	42.15	41.80	-2	13,790	-0.01%
2018/05/25	2	41.35	4	41.55	41.30	-2	13,857	-0.01%
2018/05/24	1	42.00	4	41.98	41.80	-3	13,877	-0.02%
2018/05/23	1	41.65	4	41.98	41.65	-3	14,037	-0.02%
2018/05/22	0	0.00	1	43.00	42.60	-1	14,005	-0.01%
2018/05/21	0	0.00	1	42.50	42.35	-1	13,977	-0.01%
2018/05/16	1	41.85	1	41.40	41.55	0	13,931	0.00%
2018/05/15	38	42.35	23.2	42.21	41.90	14.9	14,067	0.11%
2018/05/11	2	40.55	2	40.50	39.20	0	14,013	0.00%
2018/05/10	5	39.87	2	39.98	39.05	3	14,003	0.02%
2018/05/09	4	40.89	5	40.24	40.50	-1	13,898	-0.01%
2018/05/07	13.2	39.72	10	39.49	39.50	3.1	13,729	0.02%
2018/05/04	12	39.39	12	39.49	39.50	0	13,639	0.00%
2018/05/03	9.2	38.57	15	38.49	38.85	-5.9	13,515	-0.04%
2018/05/02	15	41.04	3	41.67	40.35	12	13,210	0.09%
2018/04/30	12	44.92	17	44.95	44.80	-5	12,872	-0.04%
2018/04/27	7	43.24	0	0.00	43.95	7	12,666	0.06%
2018/04/26	17	44.65	7	48.14	42.60	10	12,442	0.08%
2018/04/25	10	47.69	4	47.76	47.30	6	11,987	0.05%
2018/04/24	21	50.00	33	49.85	48.55	-12	11,725	-0.10%
2018/04/23	2	46.75	23	47.96	50.00	-21	10,956	-0.19%
2018/04/20	11	46.26	12	46.74	45.75	-1	10,518	-0.01%
2018/04/19	43	46.18	36.1	46.22	45.75	6.9	10,238	0.07%
2018/04/18	25	45.66	16	45.38	45.05	9	9,880	0.09%
2018/04/17	12	45.15	3	44.90	44.20	9	9,674	0.09%
2018/04/16	10	45.10	16	43.24	43.30	-6	9,341	-0.06%
2018/04/13	5	44.38	5	44.39	42.70	0	9,143	0.00%
2018/04/12	10	45.23	12	45.15	45.00	-2	8,970	-0.02%
2018/04/11	21	45.36	19	45.36	45.75	2	8,742	0.02%
2018/04/10	13	46.13	39	46.73	45.80	-26	8,194	-0.32%
2018/04/09	31	44.27	10.1	42.30	44.30	20.9	7,423	0.28%
2018/04/03	2	39.83	23.1	39.96	40.30	-21.1	7,016	-0.30%
2018/04/02	29	39.95	7	39.36	39.00	22	6,619	0.33%
2018/03/31	32	39.19	96.1	38.45	39.70	-64.1	6,123	-1.05%
2018/03/30	145	36.42	136.1	35.91	37.00	8.9	5,122	0.17%	大買/大賣/
2018/03/29	82	33.47	11.2	33.09	33.65	70.8	4,311	1.64%
2018/03/28	0	0.00	1.2	31.31	31.35	-1.2	3,816	-0.03%
2018/03/27	0.5	30.60	15	30.65	30.70	-14.5	3,733	-0.39%
2018/03/26	0	29.80	0	0.00	29.80	0	3,683	0.00%
2018/03/23	6	29.55	0	0.00	29.30	6	3,660	0.16%
2018/03/21	0	0.00	2	29.95	30.00	-2	3,598	-0.06%
2018/03/20	0	32.90	0	0.00	29.85	0	3,598	0.00%
2018/03/14	0.3	29.95	1	29.85	29.85	-0.8	3,596	-0.02%
2018/03/12	1	29.70	0	0.00	29.50	1	3,579	0.03%
2018/03/09	0	0.00	116	30.00	30.00	-116	3,547	-3.27%	大賣/鉅額交易
2018/03/08	5.5	29.95	6	30.00	30.00	-0.5	3,559	-0.01%
2018/03/06	1	30.40	0	0.00	30.10	1	3,560	0.03%
2018/03/05	0	0.00	2	30.38	30.10	-2	3,595	-0.06%
2018/03/02	0	0.00	1	30.95	31.15	-1	3,556	-0.03%
2018/03/01	102	31.85	21	31.81	31.70	81	3,528	2.30%	大買/
2018/02/27	0	0.00	5	31.65	31.20	-5	3,427	-0.15%
2018/02/26	3	31.65	0	0.00	31.65	3	3,387	0.09%
2018/02/23	1	31.60	17.2	31.64	31.45	-16.2	3,335	-0.48%
2018/02/22	4	30.63	5	30.65	30.65	-1	3,147	-0.03%
2018/02/21	10	30.25	20	30.78	30.60	-10	3,131	-0.32%
2018/02/12	0.2	29.80	0	0.00	29.70	0.2	3,099	0.00%
2018/02/09	0.2	29.90	0	0.00	29.80	0.2	3,090	0.00%
2018/02/08	5	30.05	7	30.06	29.90	-2	3,086	-0.06%
2018/02/07	14	30.59	15	31.10	30.40	-1	3,048	-0.03%
2018/02/06	5	29.25	5	29.85	29.65	0	2,875	0.00%
2018/02/05	0	0.00	1	31.00	30.85	-1	2,706	-0.04%
2018/02/02	1	31.10	2.2	30.94	30.75	-1.2	2,687	-0.04%
2018/02/01	16	30.42	1	30.70	30.45	15	2,709	0.55%
2018/01/31	1	31.00	4	29.35	31.00	-3	2,708	-0.11%
2018/01/30	1	29.90	2	29.55	29.60	-1	2,567	-0.04%
2018/01/29	0	0.00	3	30.48	30.40	-3	2,545	-0.12%
2018/01/26	4	29.98	24	30.05	30.40	-20	2,522	-0.79%
2018/01/25	3	30.03	0	0.00	29.90	3	2,572	0.12%
2018/01/23	0	0.00	0.2	29.70	29.75	-0.2	2,470	-0.01%
2018/01/22	0	0.00	31	29.48	29.55	-31	2,418	-1.28%
2018/01/19	2	28.70	2	28.95	29.00	0	2,351	0.00%
2018/01/18	0	0.00	2	28.20	28.15	-2	2,366	-0.08%
2018/01/15	1	28.40	2	28.60	28.40	-1	2,398	-0.04%
2018/01/12	0	0.00	1	28.95	29.10	-1	2,402	-0.04%
2018/01/11	2	29.05	1	29.00	28.90	1	2,414	0.04%
2018/01/10	0	0.00	1	29.15	28.90	-1	2,392	-0.04%
2018/01/09	10	29.25	1	29.25	29.35	9	2,372	0.38%
2018/01/08	21	29.42	25	29.22	29.65	-4	2,358	-0.17%
2018/01/05	10	29.00	10	28.95	29.05	0	2,311	0.00%
2018/01/04	15	28.75	10	28.80	28.70	5	2,287	0.22%
2018/01/03	0	0.00	3	29.33	28.95	-3	2,282	-0.13%
2018/01/02	2	28.65	0	0.00	28.70	2	2,234	0.09%