新光鋼 (2031)-凱基-中壢券商分點個股進出

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
45.25
漲跌
▲0.05
漲幅
+0.11%
成交量
416張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新光鋼 (2031)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/12/16	1	45.85	1	46.10	45.20	0	985	0.00%
2024/12/13	3.1	46.79	0	0.00	46.60	3.1	972	0.32%
2024/12/11	4	48.75	0	0.00	48.10	4	959	0.42%
2024/12/09	3	49.70	2	50.10	49.55	1	954	0.10%
2024/12/05	2.1	49.41	0	0.00	49.55	2.1	959	0.22%
2024/12/03	0	0.00	4	49.66	49.70	-4	1,000	-0.40%
2024/11/29	0.1	49.30	0	0.00	49.55	0.1	1,017	0.00%
2024/11/28	4	49.20	6	49.51	49.55	-2	1,020	-0.20%
2024/11/27	4	49.75	4	50.20	49.90	0	1,018	0.00%
2024/11/26	4	51.20	0	0.00	50.90	4	1,015	0.39%
2024/11/21	0.1	49.75	0	0.00	49.95	0.1	1,036	0.00%
2024/11/18	1.1	50.10	1	50.20	50.20	0.1	1,063	0.00%
2024/11/15	1.1	49.78	0	0.00	49.65	1.1	1,066	0.10%
2024/11/14	1	48.90	0	0.00	49.10	1	1,067	0.09%
2024/11/13	3.2	50.03	0	0.00	49.85	3.2	1,064	0.30%
2024/11/12	5	49.91	0	0.00	49.75	5	1,068	0.47%
2024/11/11	1.1	51.54	1	50.70	50.80	0.1	1,064	0.01%
2024/11/08	7	52.06	0	0.00	51.50	7	1,059	0.66%
2024/11/06	3	53.80	0	0.00	53.10	3	1,167	0.26%
2024/10/28	2	57.00	0	0.00	57.00	2	1,275	0.16%
2024/10/22	0	0.00	4	58.40	58.40	-4	1,377	-0.29%
2024/10/18	2	58.30	1	58.30	58.30	1	1,436	0.07%
2024/10/17	8	58.74	1	59.00	58.60	7	1,454	0.48%
2024/10/16	1	57.00	0	0.00	59.90	1	1,448	0.07%
2024/10/11	2	57.70	1	57.50	57.50	1	1,436	0.07%
2024/10/09	2	59.20	0	0.00	59.20	2	1,432	0.14%
2024/10/08	5	60.50	0	0.00	60.10	5	1,418	0.35%
2024/10/07	0	0.00	3	61.90	61.40	-3	1,433	-0.21%
2024/10/04	0	0.00	8	60.44	60.50	-8	1,433	-0.56%
2024/09/30	8	60.69	9	61.60	60.40	-1	1,449	-0.07%
2024/09/27	0	59.58	0	0.00	60.60	0	1,446	0.00%
2024/09/24	1	57.30	1	57.80	58.00	0	1,575	0.00%
2024/09/23	0	0.00	2	57.80	57.90	-2	1,590	-0.13%
2024/09/20	0	0.00	1.1	57.41	57.80	-1.1	1,605	-0.07%
2024/09/10	5	55.48	0	0.00	55.20	5	2,363	0.21%
2024/09/05	1	55.80	0	0.00	55.80	1	2,480	0.04%
2024/09/04	1.7	56.00	0	0.00	56.10	1.7	2,491	0.07%
2024/09/03	2.3	58.50	0	0.00	58.60	2.3	2,499	0.09%
2024/08/30	0	0.00	0	59.50	59.60	0	2,503	0.00%
2024/08/29	0	0.00	5	59.50	59.60	-5	2,510	-0.20%
2024/08/28	3	59.70	1	59.80	59.70	2	2,515	0.08%
2024/08/22	1	59.70	1	59.70	59.60	0	2,552	0.00%
2024/08/21	0	0.00	1	59.20	59.30	-1	2,547	-0.04%
2024/08/20	0	0.00	1	59.50	59.10	-1	2,546	-0.04%
2024/08/19	2	59.25	3	59.30	59.10	-1	2,562	-0.04%
2024/08/14	1	59.60	0	0.00	59.50	1	2,632	0.04%
2024/08/09	2.1	60.93	0	0.00	59.90	2.1	2,660	0.08%
2024/08/08	0	0.00	1	61.00	60.00	-1	2,621	-0.04%
2024/08/07	0	0.00	16	58.65	58.90	-16	2,526	-0.63%
2024/08/06	2	53.10	0	0.00	53.60	2	2,506	0.08%
2024/08/05	10	55.66	0	0.00	54.20	10	2,502	0.40%
2024/08/02	0	0.00	21	60.78	60.00	-21	2,491	-0.84%
2024/08/01	2	61.00	0	0.00	61.10	2	2,503	0.08%
2024/07/31	0	0.00	1	60.90	59.80	-1	2,497	-0.04%
2024/07/30	0	0.00	1	59.80	60.80	-1	2,496	-0.04%
2024/07/26	2	58.00	0	0.00	58.30	2	2,509	0.08%
2024/07/22	2	57.35	1	57.90	57.50	1	2,540	0.04%
2024/07/19	3	60.30	1	59.90	59.80	2	2,536	0.08%
2024/07/18	1	61.80	2.2	60.77	61.40	-1.2	2,524	-0.05%
2024/07/17	0	61.00	0	0.00	60.90	0	2,511	0.00%
2024/07/16	0	60.70	1	60.60	60.60	-1	2,520	-0.04%
2024/07/15	12	60.77	2	60.50	60.70	10	2,542	0.39%
2024/07/12	1	60.60	0	0.00	60.70	1	2,558	0.04%
2024/07/11	0.1	59.85	0	0.00	59.80	0.1	2,551	0.00%
2024/07/10	2	60.40	0	0.00	60.30	2	2,571	0.08%
2024/07/09	5	59.96	0	60.10	60.40	5	2,580	0.19%
2024/07/08	4	60.60	1	60.80	60.70	3	2,590	0.12%
2024/07/05	0	0.00	2	62.00	61.40	-2	2,607	-0.08%
2024/07/04	11	61.99	0	0.00	62.00	11	2,654	0.41%
2024/07/03	1	61.49	0	0.00	61.40	1	2,732	0.04%
2024/07/02	0	64.00	29.1	64.17	64.10	-29.1	2,717	-1.07%
2024/07/01	6	64.80	0	0.00	64.30	6	2,743	0.22%
2024/06/28	8	64.01	1	64.30	64.00	7	2,677	0.26%
2024/06/27	1	63.50	0	0.00	63.50	1	2,626	0.04%
2024/06/26	1	63.00	1	63.00	63.20	0	2,631	0.00%
2024/06/25	25	62.62	0	0.00	63.10	25	2,631	0.95%
2024/06/24	1	62.60	0	0.00	62.50	1	2,618	0.04%
2024/06/21	10	63.66	1	63.70	63.30	9	2,616	0.34%
2024/06/20	0	0.00	1	64.90	64.80	-1	2,589	-0.04%
2024/06/19	0	0.00	5	64.90	64.70	-5	2,578	-0.19%
2024/06/18	7	66.01	8	66.12	65.30	-1	2,569	-0.04%
2024/06/17	11	68.13	6	68.57	69.60	5	2,437	0.20%
2024/06/14	1	63.80	1.1	64.09	64.10	-0.1	2,147	0.00%
2024/06/12	0	0.00	0	60.40	60.60	0	2,160	0.00%
2024/06/07	0	0.00	4	61.60	61.90	-4	2,201	-0.18%
2024/06/05	0.1	60.50	0	0.00	60.20	0.1	2,237	0.00%
2024/05/31	0	0.00	0.2	60.50	60.60	-0.2	2,394	-0.01%
2024/05/30	1	60.70	0	0.00	60.40	1	2,449	0.04%
2024/05/29	1	61.00	1	61.00	61.00	0	2,551	0.00%
2024/05/27	1	60.10	0	0.00	60.20	1	2,683	0.04%
2024/05/24	1	59.80	0	0.00	60.00	1	2,751	0.04%
2024/05/23	3	60.00	1	59.60	59.60	2	2,900	0.07%
2024/05/20	0	0.00	53.1	60.65	60.60	-53.1	3,064	-1.73%
2024/05/17	0	0.00	1	61.50	61.30	-1	3,039	-0.03%
2024/05/15	0	0.00	2	61.60	61.40	-2	3,093	-0.06%
2024/05/13	0	61.00	0	60.80	60.90	0	3,126	0.00%
2024/05/09	1	60.00	0	0.00	59.90	1	3,140	0.03%
2024/05/08	6	61.78	7.1	61.33	61.00	-1.1	3,127	-0.03%
2024/05/07	1	59.10	0	0.00	59.40	1	3,099	0.03%
2024/05/06	1	60.80	6	60.77	60.50	-5	3,074	-0.16%
2024/05/03	0	0.00	1	60.70	61.30	-1	3,063	-0.03%
2024/05/02	1	61.20	0	0.00	61.00	1	3,052	0.03%
2024/04/29	1	59.20	2	59.30	59.20	-1	2,985	-0.03%
2024/04/26	0.2	57.55	0	0.00	57.50	0.2	2,963	0.01%
2024/04/25	1	58.20	1	57.60	57.10	0	2,960	0.00%
2024/04/24	2	58.65	1	58.60	58.70	1	2,940	0.03%
2024/04/23	0	0.00	1	59.00	58.90	-1	2,971	-0.03%
2024/04/22	0	0.00	4	58.50	58.70	-4	2,976	-0.13%
2024/04/19	3	59.57	0	0.00	59.50	3	2,969	0.10%
2024/04/18	11.1	60.63	0	0.00	60.20	11.1	2,951	0.38%
2024/04/17	2	59.40	0	0.00	59.20	2	2,937	0.07%
2024/04/16	0	59.40	0	0.00	58.40	0	2,947	0.00%
2024/04/15	1	61.10	1	60.00	60.00	0	2,937	0.00%
2024/04/12	4	60.30	0	0.00	60.10	4	2,946	0.14%
2024/04/11	4	61.17	1.1	61.39	61.00	2.9	2,953	0.10%
2024/04/10	12	62.65	2	64.15	61.70	10	2,937	0.34%
2024/04/09	2	64.15	6	64.87	64.40	-4	2,904	-0.14%
2024/04/08	3	62.30	1	61.80	61.80	2	2,827	0.07%
2024/04/03	0	0.00	1	64.50	61.60	-1	2,821	-0.04%
2024/04/01	0	61.99	0	0.00	61.20	0	2,879	0.00%
2024/03/29	0.1	61.70	4	61.50	61.50	-3.9	2,917	-0.13%
2024/03/28	0	62.40	0	0.00	62.10	0	3,061	0.00%
2024/03/26	1	64.10	0	0.00	62.60	1	3,272	0.03%
2024/03/25	0	62.90	0	0.00	63.00	0	3,412	0.00%
2024/03/22	0	64.00	0	0.00	63.90	0	3,691	0.00%
2024/03/21	1	64.20	0	0.00	63.10	1	4,125	0.02%
2024/03/20	1.6	62.95	1	62.90	61.90	0.6	4,344	0.01%
2024/03/19	4	65.25	6	64.90	64.60	-2	4,273	-0.05%
2024/03/18	7.5	63.69	3	64.50	63.00	4.5	4,223	0.11%
2024/03/15	1	61.20	3	62.10	62.30	-2	4,150	-0.05%
2024/03/14	0	60.40	0	0.00	60.10	0	4,101	0.00%
2024/03/13	2.1	60.00	2	62.00	60.10	0.1	4,100	0.00%
2024/03/12	0	0.00	10	60.70	61.00	-10	4,081	-0.24%
2024/03/11	0	60.40	1	60.20	60.10	-1	4,060	-0.02%
2024/03/08	4.2	61.82	4	62.95	61.20	0.2	4,041	0.00%
2024/03/07	1	64.50	0	0.00	64.50	1	4,007	0.02%
2024/03/06	0.1	65.30	1	65.40	65.40	-0.9	3,983	-0.02%
2024/03/05	0	0.00	1	66.40	66.00	-1	3,952	-0.03%
2024/03/04	2	66.85	9	67.80	66.20	-7	3,929	-0.18%
2024/03/01	1	66.20	7	66.23	66.80	-6	3,824	-0.16%
2024/02/29	0	65.60	3	66.00	66.80	-3	3,755	-0.08%
2024/02/27	2	64.90	1	64.50	64.80	1	3,652	0.03%
2024/02/26	8	64.88	4	64.60	65.60	4	3,587	0.11%
2024/02/23	0	0.00	0.6	62.56	62.80	-0.6	3,454	-0.02%
2024/02/21	0.1	59.50	0	0.00	59.30	0.1	3,339	0.00%
2024/02/19	3	61.63	2	61.60	61.80	1	3,280	0.03%
2024/02/16	12	59.32	0	0.00	59.80	12	3,237	0.37%
2024/02/15	0	0.00	0.8	58.26	58.60	-0.8	3,198	-0.03%
2024/02/05	0	0.00	5	57.64	57.50	-5	3,175	-0.16%
2024/02/02	0	0.00	16	56.62	56.70	-16	3,154	-0.51%
2024/02/01	0	0.00	10	56.20	56.10	-10	3,146	-0.32%
2024/01/29	0	0.00	13	55.88	56.30	-13	3,128	-0.42%
2024/01/23	0.1	55.10	0	0.00	55.20	0.1	3,085	0.00%
2024/01/22	0.2	53.40	0	0.00	53.90	0.2	3,065	0.01%
2024/01/17	0	0.00	10	54.70	53.40	-10	3,042	-0.33%
2024/01/15	0.1	55.00	0	0.00	55.40	0.1	2,992	0.00%
2024/01/10	1	54.40	0	0.00	54.40	1	3,017	0.03%
2024/01/09	5	55.58	0	0.00	55.40	5	3,004	0.17%
2024/01/08	3	56.80	0	0.00	56.60	3	2,987	0.10%
2024/01/05	0	0.00	1	57.50	57.50	-1	2,971	-0.03%
2024/01/04	3	56.27	0	0.00	56.60	3	2,934	0.10%
2024/01/03	1	56.60	0	0.00	56.40	1	2,933	0.03%
2024/01/02	0.1	57.70	0	0.00	57.30	0.1	2,907	0.00%
2023/12/29	2.2	57.82	0.1	58.10	57.70	2.1	2,891	0.07%
2023/12/28	12.1	59.11	0.1	58.40	58.20	12.1	2,881	0.42%
2023/12/27	1.1	59.77	10	61.20	60.60	-8.9	2,802	-0.32%
2023/12/26	1	60.60	3	60.83	60.30	-2	2,746	-0.07%
2023/12/25	8	60.99	6	62.90	60.50	2	2,710	0.07%
2023/12/22	5	60.96	1	60.90	60.60	4	2,552	0.16%
2023/12/21	10	61.01	41	61.40	61.70	-31	2,485	-1.25%
2023/12/20	11	59.44	14.2	59.37	60.10	-3.2	2,332	-0.14%
2023/12/19	33	59.09	14	57.61	60.10	19	2,165	0.88%
2023/12/18	16	57.39	21	57.70	58.00	-5	1,870	-0.27%
2023/12/15	23	55.00	28	55.11	56.40	-5	1,433	-0.35%
2023/12/13	0	0.00	1	51.50	51.40	-1	1,188	-0.08%
2023/12/11	3	51.27	0	0.00	51.50	3	1,211	0.25%
2023/12/07	0	0.00	1	52.40	51.70	-1	1,191	-0.08%
2023/12/06	1	51.70	0	0.00	51.70	1	1,169	0.09%
2023/12/05	4	51.40	1	52.00	51.50	3	1,153	0.26%
2023/12/04	0	0.00	2	51.50	51.80	-2	1,156	-0.17%
2023/11/29	0	0.00	1	49.45	49.85	-1	1,133	-0.09%
2023/11/27	1	49.05	0	0.00	48.35	1	1,108	0.09%
2023/11/22	0	0.00	5	49.05	49.10	-5	1,126	-0.44%
2023/11/21	0	0.00	1	49.35	49.35	-1	1,117	-0.09%
2023/11/16	0	0.00	0.1	48.45	48.30	-0.1	1,119	-0.01%
2023/11/14	0	0.00	1	46.55	46.55	-1	1,107	-0.09%
2023/11/09	0	0.00	17	48.00	47.95	-17	1,162	-1.46%
2023/11/08	5	46.70	0	0.00	47.00	5	1,164	0.43%
2023/11/03	10	46.85	0	0.00	46.95	10	1,266	0.79%
2023/10/31	0	0.00	1	47.30	46.60	-1	1,481	-0.07%
2023/10/16	1	47.75	0	0.00	47.90	1	1,879	0.05%
2023/10/12	0	0.00	3	46.15	46.80	-3	1,908	-0.16%
2023/10/03	1	46.30	0	0.00	46.40	1	1,925	0.05%
2023/10/02	2	47.00	0	0.00	46.70	2	1,949	0.10%
2023/09/28	3	47.20	0	0.00	46.75	3	1,964	0.15%
2023/09/27	0	0.00	2	47.60	47.45	-2	1,973	-0.10%
2023/09/21	1	48.85	0	0.00	49.20	1	2,008	0.05%
2023/09/20	2	50.20	1	50.20	50.00	1	2,000	0.05%
2023/09/18	0	0.00	1	50.00	49.95	-1	2,002	-0.05%
2023/09/15	0	0.00	2	49.48	49.50	-2	1,982	-0.10%
2023/09/11	0	0.00	1	47.70	47.65	-1	2,029	-0.05%
2023/09/08	0	0.00	1	48.00	47.75	-1	2,067	-0.05%
2023/09/05	1	48.80	2	49.70	49.00	-1	2,181	-0.05%
2023/09/04	0	0.00	1	48.10	49.35	-1	2,181	-0.05%
2023/08/30	1	46.30	1	46.20	46.25	0	2,213	0.00%
2023/08/28	1	45.25	0	0.00	45.60	1	2,260	0.04%
2023/08/23	1	45.30	0	0.00	45.60	1	2,313	0.04%
2023/08/15	2	48.70	0	0.00	48.70	2	2,802	0.07%
2023/08/14	1	48.50	1	48.43	47.85	0	2,807	0.00%
2023/08/11	0	0.00	1	49.35	49.55	-1	2,793	-0.04%
2023/08/10	2	50.85	0	0.00	50.60	2	2,767	0.07%
2023/08/08	2	51.30	0	0.00	51.90	2	2,717	0.07%
2023/08/07	1	50.30	4	51.50	51.80	-3	2,700	-0.11%
2023/08/04	5	51.90	10	52.49	52.00	-5	2,689	-0.19%
2023/08/02	0	50.70	1.1	51.34	50.60	-1.1	2,621	-0.04%
2023/08/01	0	0.00	4	49.45	50.00	-4	2,511	-0.16%
2023/07/31	0	0.00	4	48.54	48.65	-4	2,473	-0.16%
2023/07/28	0	0.00	5	47.93	47.85	-5	2,428	-0.21%
2023/07/26	1	46.20	0	0.00	46.80	1	2,434	0.04%
2023/07/20	0	0.00	3	45.93	45.95	-3	2,801	-0.11%
2023/07/19	2	45.05	0	0.00	44.65	2	3,110	0.06%
2023/07/18	3	44.03	0	0.00	44.25	3	3,547	0.08%
2023/07/13	0	0.00	1	43.20	42.75	-1	3,727	-0.03%
2023/07/12	0	0.00	5	43.30	43.15	-5	3,768	-0.13%
2023/07/11	1	43.60	0	0.00	43.25	1	3,773	0.03%
2023/07/07	1	43.60	0	0.00	43.95	1	3,764	0.03%
2023/07/06	2	45.75	0	0.00	45.00	2	3,756	0.05%
2023/07/05	2	46.65	1	47.35	46.50	1	3,749	0.03%
2023/07/04	3	46.92	2	47.15	46.90	1	3,755	0.03%
2023/06/30	1	46.35	0	0.00	46.30	1	3,769	0.03%
2023/06/29	1	46.85	1	47.40	46.60	0	3,772	0.00%
2023/06/27	1	46.20	1	46.30	46.30	0	3,799	0.00%
2023/06/26	0	0.00	4	46.55	46.55	-4	3,809	-0.10%
2023/06/20	0	47.30	1	47.65	47.30	-1	3,886	-0.02%
2023/06/19	2	47.45	0	0.00	47.25	2	3,921	0.05%
2023/06/13	1	47.05	0	0.00	46.70	1	4,041	0.02%
2023/06/09	0	48.20	0	0.00	48.20	0	4,013	0.00%
2023/06/08	1	49.00	1	49.30	48.80	0	3,977	0.00%
2023/06/07	0	0.00	2	48.95	49.05	-2	3,985	-0.05%
2023/06/06	0	0.00	10	48.55	48.55	-10	3,975	-0.25%
2023/06/05	4	48.38	9	48.30	48.20	-5	3,966	-0.13%
2023/06/02	12	47.65	0	0.00	47.70	12	3,930	0.31%
2023/06/01	0	0.00	8	48.39	48.30	-8	3,893	-0.21%
2023/05/31	0	0.00	3	48.18	47.90	-3	3,891	-0.08%
2023/05/30	9	47.77	0	0.00	47.60	9	3,932	0.23%
2023/05/29	3	48.92	0	0.00	48.80	3	3,909	0.08%
2023/05/26	1	50.20	1	48.90	48.90	0	3,918	0.00%
2023/05/25	0	0.00	2	50.00	50.10	-2	3,906	-0.05%
2023/05/23	4	48.84	22	47.83	49.50	-18	3,834	-0.47%
2023/05/22	21	46.84	0	0.00	47.20	21	3,703	0.57%
2023/05/19	0	0.00	52	49.41	49.75	-52	3,560	-1.46%
2023/05/18	1	46.85	0	0.00	46.60	1	3,388	0.03%
2023/05/12	0	0.00	1	46.05	45.10	-1	3,431	-0.03%
2023/05/11	0	0.00	1	46.05	45.90	-1	3,428	-0.03%
2023/05/05	1	47.40	1	47.10	47.05	0	3,362	0.00%
2023/05/04	0.2	47.10	0	0.00	46.70	0.2	3,347	0.01%
2023/05/03	3	47.15	0	0.00	47.20	3	3,391	0.09%
2023/05/02	32	47.41	1	47.60	47.45	31	3,457	0.90%
2023/04/28	18	48.95	0	0.00	48.85	18	3,432	0.52%
2023/04/27	2	48.50	18	48.70	49.65	-16	3,416	-0.47%
2023/04/26	12	47.90	0	0.00	47.95	12	3,343	0.36%
2023/04/25	11	48.93	31.2	50.74	48.20	-20.2	3,305	-0.61%
2023/04/24	21.2	50.95	6	50.13	49.80	15.2	3,135	0.48%
2023/04/21	24	51.67	48	52.22	53.60	-24	2,823	-0.85%
2023/04/20	9	49.07	213	49.50	48.80	-204	2,378	-8.58%	大賣/鉅額交易
2023/04/18	4	47.70	0	0.00	47.20	4	2,214	0.18%
2023/04/17	0	0.00	2.5	46.98	47.00	-2.5	2,185	-0.11%
2023/04/14	8	44.84	0	0.00	44.70	8	2,142	0.37%
2023/04/13	1	45.60	1	45.40	45.40	0	2,143	0.00%
2023/04/12	0	46.00	0	0.00	45.60	0	2,162	0.00%
2023/04/11	3	45.23	0	0.00	44.95	3	2,188	0.14%
2023/04/10	3	46.25	3	45.75	45.75	0	2,190	0.00%
2023/04/07	4	47.10	2	47.10	46.55	2	2,195	0.09%
2023/03/31	0	0.00	3	48.00	47.95	-3	2,282	-0.13%
2023/03/29	2	47.35	0	0.00	47.65	2	2,498	0.08%
2023/03/28	4	47.18	4	46.96	47.00	0	2,514	0.00%
2023/03/27	5	47.80	3	47.50	47.50	2	2,528	0.08%
2023/03/24	7	47.59	4	48.00	48.00	3	2,580	0.12%
2023/03/23	21	47.98	10	48.35	48.00	11	2,648	0.42%
2023/03/22	11	47.22	15	47.84	47.70	-4	2,646	-0.15%
2023/03/21	5	47.22	4	47.31	47.50	1	2,725	0.04%
2023/03/20	0	45.98	0	0.00	46.00	0	2,664	0.00%
2023/03/17	6	43.74	3	45.80	45.70	3	2,651	0.11%
2023/03/16	0	0.00	1	43.80	43.60	-1	2,569	-0.04%
2023/03/15	18	44.83	3	45.45	44.75	15	2,572	0.58%
2023/03/14	7.1	45.89	8	45.71	45.70	-0.9	2,564	-0.04%
2023/03/13	3	45.78	0	0.00	45.50	3	2,555	0.12%
2023/03/10	0.2	45.10	0	0.00	45.15	0.2	2,546	0.01%
2023/03/06	1	45.50	1	46.00	45.75	0	2,544	0.00%
2023/03/03	1	45.35	0	0.00	45.15	1	2,549	0.04%
2023/03/02	1	45.40	0	0.00	45.25	1	2,549	0.04%
2023/02/22	2	44.43	3	44.30	44.25	-1	2,466	-0.04%
2023/02/21	2	45.40	1	46.20	45.45	1	2,456	0.04%
2023/02/16	1	45.25	0	0.00	45.35	1	2,625	0.04%
2023/02/13	5	44.30	0	0.00	44.55	5	2,638	0.19%
2023/02/09	4	45.95	0	0.00	45.90	4	2,581	0.15%
2023/02/08	1	46.95	0	0.00	46.75	1	2,559	0.04%
2023/02/07	0.2	47.10	0	0.00	47.05	0.2	2,548	0.01%
2023/02/06	2	47.53	6	47.30	46.90	-4	2,534	-0.16%
2023/02/02	7	47.54	2	47.50	47.45	5	2,481	0.20%
2023/02/01	29	48.04	3	47.63	47.90	26	2,475	1.05%
2023/01/31	7	48.05	3	48.35	48.40	4	2,415	0.17%
2023/01/30	2	46.33	1	46.45	46.60	1	2,314	0.04%
2023/01/17	1	44.95	11	45.15	45.30	-10	2,270	-0.44%
2023/01/16	1	44.30	0	0.00	44.15	1	2,237	0.04%
2023/01/13	10	44.76	6	44.65	44.70	4	2,224	0.18%
2023/01/12	8	44.67	8	44.63	44.85	0	2,243	0.00%
2023/01/11	0	0.00	1	44.20	43.80	-1	2,195	-0.05%
2023/01/09	1	43.75	0	0.00	43.80	1	2,168	0.05%
2023/01/06	1	43.25	0	0.00	42.95	1	2,146	0.05%
2023/01/05	0	0.00	4	43.45	43.60	-4	2,150	-0.19%
2023/01/04	0	0.00	1	43.70	43.50	-1	2,150	-0.05%
2022/12/30	3	42.63	12	42.79	42.90	-9	2,126	-0.42%
2022/12/29	8	42.65	34	42.62	42.00	-26	2,104	-1.24%
2022/12/28	7	43.51	2	43.48	43.50	5	2,077	0.24%
2022/12/27	0	0.00	1	43.45	43.30	-1	2,072	-0.05%
2022/12/26	1	43.50	0	0.00	43.80	1	2,068	0.05%
2022/12/23	4	44.64	2	43.93	44.00	2	2,043	0.10%
2022/12/22	23	43.70	9	43.24	44.25	14	1,970	0.71%
2022/12/21	10	42.04	8	42.27	41.55	2	1,821	0.11%
2022/12/20	1	41.60	3	41.85	40.35	-2	1,741	-0.11%
2022/12/19	2	41.70	4	41.46	41.70	-2	1,730	-0.12%
2022/12/16	11	42.18	9	42.14	42.00	2	1,698	0.12%
2022/12/15	14	41.74	14	42.02	42.10	0	1,633	0.00%
2022/12/14	5	40.96	8	40.96	40.50	-3	1,535	-0.20%
2022/12/13	20	41.31	20	40.58	41.70	0	1,483	0.00%
2022/12/12	1	39.00	0	0.00	39.05	1	1,359	0.07%
2022/12/09	1	39.15	5	39.25	39.25	-4	1,357	-0.29%
2022/12/08	5	37.95	1	37.65	38.25	4	1,353	0.30%
2022/12/07	24	38.70	12	38.93	37.85	12	1,363	0.88%
2022/12/06	2	39.23	2.1	38.99	38.75	-0.1	1,348	-0.01%
2022/12/05	3	39.22	13	39.19	39.30	-10	1,372	-0.73%
2022/12/02	0	0.00	5	38.25	38.25	-5	1,426	-0.35%
2022/12/01	3	38.35	3	38.35	38.50	0	1,522	0.00%
2022/11/30	0	0.00	5	37.85	37.95	-5	1,509	-0.33%
2022/11/29	0	0.00	2.3	37.59	37.70	-2.3	1,505	-0.15%
2022/11/25	5	37.35	0	0.00	37.25	5	1,502	0.33%
2022/11/24	0	37.10	0	0.00	37.25	0	1,482	0.00%
2022/11/23	0	0.00	2	37.65	37.00	-2	1,473	-0.14%
2022/11/21	0	0.00	5	37.35	37.80	-5	1,476	-0.34%
2022/11/18	0	0.00	2	37.25	37.70	-2	1,482	-0.13%
2022/11/17	5	37.30	9	37.07	37.40	-4	1,480	-0.27%
2022/11/16	15	37.31	4	37.46	37.35	11	1,476	0.75%
2022/11/15	25	36.69	12	37.60	37.50	13	1,428	0.91%
2022/11/14	0	0.00	2	34.88	35.20	-2	1,319	-0.15%
2022/11/11	3	34.33	0	0.00	34.05	3	1,302	0.23%
2022/11/09	0	0.00	1	35.70	35.00	-1	1,337	-0.07%
2022/11/07	0	0.00	1	35.75	35.70	-1	1,487	-0.07%
2022/10/28	0	0.00	2	34.20	34.15	-2	1,581	-0.13%
2022/10/27	1	35.65	0	0.00	35.30	1	1,609	0.06%
2022/10/25	1	35.55	0	0.00	35.60	1	1,831	0.05%
2022/10/24	0	0.00	0.1	36.20	36.00	-0.1	1,838	-0.01%
2022/10/21	2	35.70	1	36.10	35.70	1	1,834	0.05%
2022/10/20	0.1	35.70	1	35.55	36.00	-0.9	1,839	-0.05%
2022/10/03	1	33.00	1	33.40	33.30	0	1,919	0.00%
2022/09/30	3	33.55	0	0.00	34.00	3	1,920	0.16%
2022/09/27	0.2	33.90	0	0.00	34.90	0.2	2,006	0.01%
2022/09/26	2	34.80	1	34.45	34.45	1	2,027	0.05%
2022/09/22	29	36.98	0	0.00	36.80	29	2,065	1.40%
2022/09/20	2	37.75	2	38.20	37.60	0	2,091	0.00%
2022/09/19	1	39.40	2	38.98	38.40	-1	2,096	-0.05%
2022/09/15	6	39.09	1	39.25	39.15	5	2,134	0.23%
2022/09/14	1	39.55	1	39.35	39.35	0	2,165	0.00%
2022/09/13	5	39.52	3	39.68	39.80	2	2,205	0.09%
2022/09/12	4	39.20	4	39.18	39.80	0	2,259	0.00%
2022/09/08	37	38.80	74	37.70	38.80	-37	2,242	-1.65%
2022/09/07	2	37.63	1	38.20	36.30	1	2,193	0.05%
2022/09/01	1	37.55	0	0.00	37.40	1	2,177	0.05%
2022/08/31	10	37.60	0	0.00	38.20	10	2,193	0.46%
2022/08/25	5	38.60	4	38.75	38.65	1	2,230	0.04%
2022/08/24	3	39.12	2	39.15	39.05	1	2,223	0.04%
2022/08/19	10	39.18	0	0.00	39.30	10	2,266	0.44%
2022/08/17	1	39.75	0	0.00	39.25	1	2,296	0.04%
2022/08/16	10	39.19	1	39.15	39.30	9	2,309	0.39%
2022/08/15	2	38.25	5	38.58	40.00	-3	2,319	-0.13%
2022/08/12	5	37.88	10	37.75	38.20	-5	2,268	-0.22%
2022/08/11	2	36.70	3	36.85	36.80	-1	2,251	-0.04%
2022/08/09	2	35.15	2	35.35	35.55	0	2,351	0.00%
2022/08/08	0	0.00	5	34.40	35.45	-5	2,421	-0.21%
2022/08/04	4	34.45	0	0.00	34.60	4	2,699	0.15%
2022/08/02	11	36.78	9	36.54	36.55	2	2,922	0.07%
2022/08/01	13	37.39	2	37.83	37.85	11	2,926	0.38%
2022/07/29	3	34.93	0	0.00	35.20	3	2,869	0.10%
2022/07/27	1	34.70	0	0.00	35.05	1	3,030	0.03%
2022/07/22	14	35.54	0	0.00	35.70	14	3,111	0.45%
2022/07/21	3	35.45	0	0.00	35.70	3	3,169	0.09%
2022/07/20	1	36.00	0	0.00	36.00	1	3,284	0.03%
2022/07/19	2	35.55	2	35.75	36.15	0	3,335	0.00%
2022/07/18	0	0.00	0	35.00	35.00	0	3,363	0.00%
2022/07/13	18	33.95	18	33.87	33.95	0	3,715	0.00%
2022/07/11	3	34.60	0	0.00	34.95	3	4,111	0.07%
2022/07/07	0	0.00	0	34.50	34.40	0	4,531	0.00%
2022/07/06	1.2	34.63	0	0.00	34.10	1.2	4,607	0.03%
2022/07/05	3	38.95	1	39.20	39.30	2	4,714	0.04%
2022/07/04	1	38.40	0	0.00	38.45	1	4,741	0.02%
2022/07/01	2	38.50	0	39.35	37.85	2	4,928	0.04%
2022/06/30	0.1	39.70	0	0.00	39.65	0.1	5,169	0.00%
2022/06/29	0.7	41.50	0	0.00	41.05	0.7	5,248	0.01%
2022/06/28	14.1	41.42	0	0.00	41.15	14.1	5,341	0.26%
2022/06/27	3	41.92	0	0.00	41.90	3	5,411	0.06%
2022/06/23	2	40.60	0	0.00	40.20	2	5,563	0.04%
2022/06/22	2	40.40	0	0.00	40.60	2	5,704	0.04%
2022/06/21	1	42.30	1	41.70	42.35	0	5,876	0.00%
2022/06/20	2	42.30	0	0.00	41.50	2	5,941	0.03%
2022/06/17	5.1	44.30	0	0.00	44.15	5.1	5,929	0.09%
2022/06/16	2	46.55	2	45.63	45.00	0	5,954	0.00%
2022/06/14	6.1	46.60	0	0.00	46.85	6.1	6,001	0.10%
2022/06/13	6	47.54	0	0.00	47.25	6	6,048	0.10%
2022/06/10	2	49.05	0	0.00	48.80	2	6,117	0.03%
2022/06/09	2.1	49.90	0	0.00	49.85	2.1	6,213	0.03%
2022/06/07	0	0.00	2	50.70	50.70	-2	6,319	-0.03%
2022/06/02	3	49.63	0	0.00	49.65	3	6,427	0.05%
2022/06/01	2	50.20	0	0.00	50.20	2	6,485	0.03%
2022/05/31	21	49.90	0	0.00	49.90	21	6,505	0.32%
2022/05/30	8	50.14	2	50.10	50.20	6	6,532	0.09%
2022/05/27	2.1	48.99	0	0.00	49.70	2.1	6,570	0.03%
2022/05/26	0	0.00	1	49.05	48.75	-1	6,797	-0.01%
2022/05/23	6	48.95	0	0.00	48.95	6	6,917	0.09%
2022/05/20	2	48.85	1	48.60	48.65	1	6,929	0.01%
2022/05/19	1.1	48.40	0	0.00	48.30	1.1	7,060	0.02%
2022/05/18	1	49.80	0	0.00	50.00	1	7,041	0.01%
2022/05/16	1.3	48.94	1	48.90	48.90	0.3	6,957	0.00%
2022/05/13	7	49.71	0	0.00	49.70	7	6,918	0.10%
2022/05/12	11	50.39	3	51.20	50.00	8	6,906	0.12%
2022/05/11	27	53.32	6	52.78	52.40	21	6,732	0.31%
2022/05/10	4	57.20	1	56.60	57.10	3	6,590	0.05%
2022/05/09	19	58.35	1	60.00	58.00	18	6,529	0.28%
2022/05/06	3	60.03	5	60.50	60.40	-2	6,495	-0.03%
2022/05/05	5	62.06	2	62.90	62.40	3	6,448	0.05%
2022/05/04	18	62.58	2	63.40	62.00	16	6,383	0.25%
2022/04/29	2	64.40	2	65.00	64.40	0	6,295	0.00%
2022/04/27	4	63.80	2	64.50	65.00	2	6,252	0.03%
2022/04/26	5	65.32	0	0.00	65.10	5	6,193	0.08%
2022/04/25	0	0.00	9	67.06	66.10	-9	6,069	-0.15%
2022/04/22	8.1	69.60	0	0.00	69.40	8.1	5,992	0.14%
2022/04/21	10	70.20	0	0.00	69.50	10	5,952	0.17%
2022/04/20	12	70.33	21	69.87	71.40	-9	5,912	-0.15%
2022/04/19	26	72.50	17	72.56	72.40	9	5,733	0.16%
2022/04/18	18	73.87	8	73.15	72.90	10	5,664	0.18%
2022/04/15	22	74.86	39	76.19	75.50	-17	5,535	-0.31%
2022/04/14	14	73.29	25	74.97	74.80	-11	5,271	-0.21%
2022/04/13	7	72.07	8	71.73	71.20	-1	4,961	-0.02%
2022/04/12	7	70.40	0	0.00	70.70	7	4,847	0.14%
2022/04/11	8	70.55	25	71.14	69.80	-17	4,768	-0.36%
2022/04/08	14	69.34	3	68.97	69.20	11	4,625	0.24%
2022/04/07	27	71.03	16	69.43	67.90	11	4,547	0.24%
2022/04/06	12	71.48	41	70.54	70.80	-29	4,326	-0.67%
2022/04/01	4	68.75	120	69.14	69.50	-116	4,057	-2.86%	大賣/鉅額交易
2022/03/31	19	67.89	10	68.37	67.80	9	3,960	0.23%
2022/03/30	6	66.92	0	0.00	67.40	6	3,881	0.15%
2022/03/29	5	66.48	1	66.50	66.00	4	3,843	0.10%
2022/03/28	9	66.12	2	65.60	67.90	7	3,778	0.19%
2022/03/25	2	66.55	2	66.60	68.00	0	3,716	0.00%
2022/03/24	7	66.76	7.7	66.93	66.00	-0.7	3,626	-0.02%
2022/03/23	4	65.00	4	65.23	65.30	0	3,518	0.00%
2022/03/22	4	63.70	6	64.15	64.10	-2	3,412	-0.06%
2022/03/21	4	63.00	0	0.00	63.30	4	3,357	0.12%
2022/03/18	0	0.00	5	62.56	62.00	-5	3,338	-0.15%
2022/03/17	23.2	61.97	2	62.00	62.40	21.2	3,326	0.64%
2022/03/16	0	0.00	3	63.30	62.30	-3	3,272	-0.09%
2022/03/15	3.5	64.67	3	64.07	64.20	0.5	3,223	0.02%
2022/03/11	23	63.38	18	63.95	63.80	5	3,076	0.16%
2022/03/10	6.1	61.58	1	62.60	62.70	5.1	3,000	0.17%
2022/03/09	4	60.53	0	0.00	61.70	4	2,973	0.13%
2022/03/08	28	62.78	4	61.28	59.50	24	2,944	0.82%
2022/03/07	4	62.48	6	62.10	62.10	-2	2,860	-0.07%
2022/03/03	8	62.59	8.1	62.85	63.00	-0.1	2,793	0.00%
2022/03/02	2	62.30	2.4	62.67	62.70	-0.4	2,778	-0.02%
2022/03/01	30	63.88	20.1	62.98	63.00	9.9	2,739	0.36%
2022/02/25	12	61.65	4	61.40	62.00	8	2,577	0.31%
2022/02/24	1	59.30	3	59.53	59.40	-2	2,513	-0.08%
2022/02/22	3	59.40	9.3	59.50	59.50	-6.3	2,466	-0.25%
2022/02/21	0.5	61.30	10.3	60.08	60.30	-9.8	2,430	-0.40%
2022/02/18	1	59.00	2	59.00	58.90	-1	2,301	-0.04%
2022/02/17	3	57.80	0	0.00	57.50	3	2,279	0.13%
2022/02/16	1	57.90	0	0.00	57.80	1	2,322	0.04%
2022/02/15	2	58.50	6	58.75	58.10	-4	2,323	-0.17%
2022/02/14	4.5	58.62	12	58.36	58.90	-7.5	2,375	-0.32%
2022/02/11	1	57.60	10.5	57.71	58.00	-9.5	2,304	-0.41%
2022/02/10	5	57.54	6.3	57.99	58.10	-1.3	2,341	-0.06%
2022/02/09	2	56.90	0	0.00	57.00	2	2,462	0.08%
2022/02/08	1	56.30	1	56.20	56.40	0	2,451	0.00%
2022/02/07	0	0.00	28	53.37	55.50	-28	2,474	-1.13%
2022/01/26	22	52.20	1	52.10	52.20	21	2,514	0.84%
2022/01/25	1.1	52.00	0	0.00	51.90	1.1	2,543	0.04%
2022/01/21	4	53.88	0	0.00	53.40	4	2,602	0.15%
2022/01/14	11.1	55.07	2	53.90	54.20	9.1	2,793	0.33%
2022/01/13	1	55.10	0	0.00	55.20	1	2,814	0.04%
2022/01/12	4.1	54.70	0	0.00	54.70	4.1	2,807	0.15%
2022/01/11	2	55.20	0.5	55.30	55.10	1.5	2,789	0.05%
2022/01/10	2	55.80	0	0.00	56.00	2	2,792	0.07%
2022/01/07	1	57.00	1	56.80	56.70	0	2,784	0.00%
2022/01/06	3	57.37	1	57.30	57.30	2	2,807	0.07%
2022/01/05	8	57.69	0	0.00	57.50	8	2,846	0.28%
2022/01/04	1	57.20	0	0.00	57.50	1	2,874	0.03%
2022/01/03	0	0.00	2	57.75	57.50	-2	2,898	-0.07%
2021/12/30	0	0.00	3	58.50	58.20	-3	2,921	-0.10%
2021/12/29	0	0.00	0.4	58.45	58.70	-0.4	2,942	-0.01%
2021/12/28	4	58.18	0	0.00	58.20	4	2,990	0.13%
2021/12/27	2	58.50	0	0.00	58.40	2	3,041	0.07%
2021/12/20	0.1	59.90	0	0.00	60.00	0.1	3,082	0.00%
2021/12/17	15	58.80	15	58.69	58.80	0	3,019	0.00%
2021/12/16	2	56.90	0	0.00	57.30	2	2,938	0.07%
2021/12/15	1	56.80	3	57.23	57.00	-2	2,979	-0.07%
2021/12/14	3	57.00	0	0.00	56.80	3	3,001	0.10%
2021/12/13	0	0.00	2	58.00	58.60	-2	2,981	-0.07%
2021/12/10	1	57.40	0	0.00	57.50	1	2,985	0.03%
2021/12/09	2	58.50	0	0.00	57.80	2	3,034	0.07%
2021/12/08	2	58.75	1	58.80	58.70	1	3,077	0.03%
2021/12/07	0	0.00	13	58.21	58.50	-13	3,081	-0.42%
2021/12/06	12	57.29	9	57.80	57.30	3	3,082	0.10%
2021/12/03	12	57.48	14	58.10	57.30	-2	3,109	-0.06%
2021/12/02	4	56.75	3	57.50	57.30	1	3,147	0.03%
2021/12/01	5	56.72	0	0.00	57.00	5	3,181	0.16%
2021/11/30	1	56.70	15	56.72	57.30	-14	3,231	-0.43%
2021/11/29	1	56.60	0	0.00	56.80	1	3,269	0.03%
2021/11/26	12	57.93	0	0.00	57.80	12	3,312	0.36%
2021/11/25	0	0.00	1	59.10	59.00	-1	3,404	-0.03%
2021/11/24	8	58.71	27	58.59	58.80	-19	3,404	-0.56%
2021/11/23	29.1	57.30	13	57.55	57.10	16.1	3,361	0.48%
2021/11/22	0	0.00	1	56.40	56.60	-1	3,586	-0.03%
2021/11/19	0.4	56.40	0	0.00	56.10	0.4	3,630	0.01%
2021/11/16	2	56.10	0	0.00	56.20	2	3,824	0.05%
2021/11/15	19	56.91	3	56.90	56.80	16	3,881	0.41%
2021/11/12	1	58.90	1	58.50	58.30	0	3,955	0.00%
2021/11/11	30	59.63	20	60.40	58.70	10	4,057	0.25%
2021/11/10	4	59.08	2.2	59.14	58.60	1.8	4,129	0.04%
2021/11/09	9	59.37	9.3	59.85	59.50	-0.3	4,171	-0.01%
2021/11/08	19	60.49	14	60.92	60.00	5	4,194	0.12%
2021/11/05	2	58.20	1	58.50	58.50	1	4,137	0.02%
2021/11/04	4	58.58	1	58.70	58.50	3	4,210	0.07%
2021/11/03	1	59.50	13.2	59.19	59.40	-12.2	4,313	-0.28%
2021/11/02	3	58.13	0.3	57.98	57.60	2.7	4,284	0.06%
2021/11/01	3	58.10	8	58.00	58.20	-5	4,327	-0.12%
2021/10/29	6	58.23	1	58.00	58.20	5	4,348	0.11%
2021/10/28	3	58.50	3	58.87	59.00	0	4,363	0.00%
2021/10/26	0	0.00	7	57.44	57.60	-7	4,697	-0.15%
2021/10/25	0	0.00	1	56.90	56.80	-1	4,777	-0.02%
2021/10/22	1	55.60	0	0.00	55.20	1	4,893	0.02%
2021/10/21	10	58.10	16	57.74	58.20	-6	4,935	-0.12%
2021/10/19	0	0.00	1	57.90	57.20	-1	5,203	-0.02%
2021/10/18	1	56.30	3	56.93	56.70	-2	5,351	-0.04%
2021/10/15	1	57.50	1	57.10	57.30	0	5,593	0.00%
2021/10/14	1	56.70	7	56.66	56.70	-6	5,959	-0.10%
2021/10/13	0	0.00	0	55.60	55.10	0	6,355	0.00%
2021/10/08	4	57.35	0	0.00	57.20	4	6,758	0.06%
2021/10/07	3	58.17	6	58.65	58.80	-3	7,076	-0.04%
2021/10/06	0	0.00	1	58.60	57.60	-1	7,411	-0.01%
2021/10/05	0	0.00	1	57.20	58.60	-1	7,686	-0.01%
2021/10/04	1	57.70	3	56.93	56.80	-2	7,883	-0.03%
2021/10/01	16	60.54	20	60.65	59.50	-4	8,220	-0.05%
2021/09/30	6	62.62	4	61.10	63.00	2	8,743	0.02%
2021/09/29	3	60.80	2	61.20	60.70	1	9,439	0.01%
2021/09/28	5	61.80	0	0.00	61.50	5	10,946	0.05%
2021/09/27	3	63.07	2	62.80	62.50	1	11,719	0.01%
2021/09/24	1	62.10	10	62.74	62.00	-9	12,376	-0.07%
2021/09/23	1	62.30	0	0.00	62.00	1	13,703	0.01%
2021/09/22	1	62.50	2	62.40	62.20	-1	14,889	-0.01%
2021/09/17	0	0.00	1	64.10	65.00	-1	15,482	-0.01%
2021/09/16	0	0.00	2	64.50	64.30	-2	15,766	-0.01%
2021/09/15	1	64.00	5	64.58	65.00	-4	16,031	-0.02%
2021/09/14	11	65.10	1	65.90	65.00	10	16,733	0.06%
2021/09/13	3	66.70	1	66.70	66.80	2	17,518	0.01%
2021/09/10	10	66.05	4.1	66.30	66.10	5.9	17,588	0.03%
2021/09/09	12	64.89	9	64.73	65.20	3	17,647	0.02%
2021/09/08	12	64.40	3	64.77	64.20	9	17,830	0.05%
2021/09/06	10	67.25	4	66.60	66.30	6	18,054	0.03%
2021/09/03	4	68.28	3	68.80	66.80	1	18,234	0.01%
2021/09/02	3	67.70	25.1	68.46	67.60	-22.1	18,385	-0.12%
2021/09/01	0	69.80	0	0.00	69.40	0	18,473	0.00%
2021/08/31	4	70.85	8	71.64	70.30	-4	18,592	-0.02%
2021/08/30	6	69.72	2	70.00	69.60	4	18,777	0.02%
2021/08/27	5.1	68.83	5	68.88	69.10	0.1	19,012	0.00%
2021/08/26	26	70.34	16	70.73	69.00	10	19,337	0.05%
2021/08/25	0.1	66.10	12	66.43	67.10	-11.9	19,534	-0.06%
2021/08/24	24	65.48	22	66.17	66.30	2	19,780	0.01%
2021/08/23	25	65.49	4	65.28	65.80	21	20,561	0.10%
2021/08/20	7	63.10	3	63.50	63.20	4	21,093	0.02%
2021/08/19	4	64.80	0	0.00	63.20	4	21,520	0.02%
2021/08/18	21	64.84	4	64.35	67.00	17	21,600	0.08%
2021/08/17	8	65.96	7	67.56	64.50	1	21,796	0.00%
2021/08/16	27	71.43	40.1	68.75	68.40	-13.1	22,036	-0.06%
2021/08/13	1	73.20	5	72.72	72.20	-4	22,349	-0.02%
2021/08/12	12	71.98	11	72.47	74.10	1	22,842	0.00%
2021/08/11	2	73.60	2.1	73.24	71.50	-0.1	23,280	0.00%
2021/08/10	2	73.20	5	73.28	72.50	-3	23,465	-0.01%
2021/08/09	7	76.17	7	76.06	75.80	0	23,677	0.00%
2021/08/06	6	74.62	5	74.36	73.70	1	23,956	0.00%
2021/08/05	3	74.00	1	74.10	74.20	2	24,359	0.01%
2021/08/04	3	76.97	8	76.69	76.10	-5	24,634	-0.02%
2021/08/03	2	76.90	0	0.00	76.80	2	25,439	0.01%
2021/08/02	26	76.27	29	76.85	77.50	-3	26,084	-0.01%
2021/07/30	18	77.16	18	76.98	75.80	0	26,449	0.00%
2021/07/29	5.1	73.81	2	73.50	75.00	3.1	27,183	0.01%
2021/07/28	8	73.54	6	72.87	72.50	2	27,871	0.01%
2021/07/27	12	74.46	14	72.44	72.10	-2	28,415	-0.01%
2021/07/26	13	75.31	15	75.03	74.70	-2	29,154	-0.01%
2021/07/23	1.1	73.82	6.1	73.20	73.80	-5	29,831	-0.02%
2021/07/22	14	72.26	12	72.35	71.70	2	30,155	0.01%
2021/07/21	16.3	75.53	13	75.10	73.30	3.3	30,639	0.01%
2021/07/20	42	78.19	32.3	77.35	76.80	9.7	30,768	0.03%
2021/07/19	52	77.24	59	77.45	79.40	-7	30,883	-0.02%
2021/07/16	10.1	74.01	16	73.95	74.00	-5.9	31,277	-0.02%
2021/07/15	33.2	73.96	16	74.02	74.80	17.2	31,829	0.05%
2021/07/14	22	74.17	40.5	73.70	72.00	-18.5	31,954	-0.06%
2021/07/13	27.1	77.56	26	77.43	75.60	1.1	32,305	0.00%
2021/07/12	48.1	82.53	95	84.20	81.20	-46.9	32,626	-0.14%
2021/07/09	56.1	81.84	18	82.53	81.10	38.1	33,246	0.11%
2021/07/08	35.8	84.21	34.5	84.37	83.60	1.3	34,034	0.00%
2021/07/07	50.2	85.02	44	84.60	84.00	6.2	33,763	0.02%
2021/07/06	79.3	87.22	101.2	88.87	87.80	-22	33,327	-0.07%	大賣/
2021/07/05	155.9	89.46	118.1	88.70	85.80	37.8	32,680	0.12%	大買/大賣/
2021/07/02	61	85.18	50.2	85.46	86.60	10.8	31,335	0.03%
2021/07/01	46.5	79.35	41	78.29	78.80	5.5	30,621	0.02%
2021/06/30	123.2	84.01	93	82.55	79.80	30.2	30,088	0.10%	大買/
2021/06/29	141	79.00	87	79.40	80.20	54	28,815	0.19%	大買/
2021/06/28	71	70.98	92	73.55	74.30	-21	27,622	-0.08%
2021/06/25	21	68.53	39	67.80	67.60	-18	26,994	-0.07%
2021/06/24	19	68.01	23	67.14	66.80	-4	26,720	-0.01%
2021/06/23	33	68.68	20	66.88	65.60	13	26,441	0.05%
2021/06/22	36	67.35	58	67.56	69.50	-22	25,722	-0.09%
2021/06/21	14	63.91	33	64.28	63.20	-19	24,893	-0.08%
2021/06/18	22	64.49	10	64.70	64.30	12	24,773	0.05%
2021/06/17	20	65.05	37	65.98	64.70	-17	24,687	-0.07%
2021/06/16	68	65.75	41	65.16	64.30	27	24,501	0.11%
2021/06/15	13	63.72	85	64.24	65.80	-72	24,374	-0.30%
2021/06/11	54	64.89	57	65.62	64.10	-3	24,239	-0.01%
2021/06/09	36	64.55	24.1	64.62	63.60	11.9	23,966	0.05%
2021/06/08	103	65.79	56	65.99	65.50	47	23,840	0.20%	大買/
2021/06/07	76	65.64	67	65.26	65.20	9	23,766	0.04%
2021/06/04	41	67.54	58	67.18	66.30	-17	23,647	-0.07%
2021/06/03	44	66.36	32	66.94	66.70	12	23,600	0.05%
2021/06/02	110	67.67	46.6	67.44	67.00	63.4	23,249	0.27%	大買/
2021/06/01	45	63.76	58	64.53	65.60	-13	22,815	-0.06%
2021/05/31	108	67.61	75.1	67.93	64.20	32.9	22,585	0.15%	大買/
2021/05/28	48	63.20	450.4	63.93	64.40	-402.4	21,715	-1.85%	大賣/鉅額交易
2021/05/27	30.1	59.45	100	60.55	58.60	-69.9	21,116	-0.33%
2021/05/26	52	57.38	29	57.87	57.80	23	20,697	0.11%
2021/05/25	67.5	58.29	62.4	57.41	56.80	5.1	20,585	0.02%
2021/05/24	52	60.62	37	60.22	58.80	15	20,330	0.07%
2021/05/21	115	58.63	26	59.52	60.70	89	20,101	0.44%	大買/
2021/05/20	137	59.45	26	58.73	57.20	111	19,706	0.56%	大買/鉅額交易
2021/05/19	58	59.58	22	60.46	61.70	36	19,174	0.19%
2021/05/18	9	54.04	20	55.79	56.10	-11	18,723	-0.06%
2021/05/17	16	51.63	4	53.43	51.00	12	18,450	0.07%
2021/05/14	6.1	58.31	16	57.17	56.60	-9.9	18,170	-0.05%
2021/05/13	130.1	60.21	70	59.68	60.20	60.1	17,761	0.34%	大買/
2021/05/12	120	65.84	17	68.08	65.10	103	17,309	0.60%	大買/鉅額交易
2021/05/11	86.1	76.65	28	77.12	72.30	58.1	16,971	0.34%
2021/05/10	45.2	78.85	79	79.01	80.20	-33.8	16,146	-0.21%
2021/05/07	53	74.44	36	74.34	75.80	17	15,440	0.11%
2021/05/06	57	77.41	72.3	78.37	73.90	-15.3	14,956	-0.10%
2021/05/05	78.3	74.46	79	72.58	74.60	-0.7	13,962	-0.01%
2021/05/04	37	67.69	46.3	69.57	69.30	-9.3	13,185	-0.07%
2021/05/03	63	80.36	91	80.99	72.60	-28	12,523	-0.22%
2021/04/29	59	78.53	59.5	78.85	80.50	-0.5	11,674	0.00%
2021/04/28	56.5	71.21	27	71.53	73.20	29.5	10,831	0.27%
2021/04/27	60	69.49	55	70.00	70.60	5	10,422	0.05%
2021/04/26	24	64.17	74	63.96	66.50	-50	9,804	-0.51%
2021/04/23	36	59.16	42.2	59.98	60.50	-6.2	9,449	-0.07%
2021/04/22	30	63.26	51.1	62.00	59.30	-21.1	9,050	-0.23%
2021/04/21	62	58.07	59.3	58.91	58.90	2.7	8,305	0.03%
2021/04/20	20	53.02	42	53.96	56.70	-22	7,636	-0.29%
2021/04/19	21.5	55.20	51	55.26	55.00	-29.5	7,276	-0.41%
2021/04/16	28	52.94	30	53.07	53.00	-2	6,608	-0.03%
2021/04/15	87.1	50.36	100	51.51	52.00	-12.9	5,951	-0.22%
2021/04/14	26	48.05	32	47.95	48.00	-6	5,075	-0.12%
2021/04/13	6	44.83	17	45.01	44.65	-11	4,123	-0.27%
2021/04/12	11	44.60	17	44.39	44.60	-6	4,101	-0.15%
2021/04/09	16	43.26	1	43.10	43.30	15	3,980	0.38%
2021/04/08	6	43.82	8	43.98	44.50	-2	3,910	-0.05%
2021/04/07	25	41.76	10	42.01	42.00	15	3,813	0.39%
2021/04/06	14	41.39	8	41.71	41.95	6	3,846	0.16%
2021/04/01	5	40.50	3.2	40.03	40.45	1.8	3,714	0.05%
2021/03/31	0	0.00	1	40.00	39.65	-1	3,666	-0.03%
2021/03/30	1	39.65	2.2	39.73	39.70	-1.2	3,699	-0.03%
2021/03/26	1	39.35	3	39.25	39.45	-2	4,132	-0.05%
2021/03/23	0	39.20	0	0.00	39.15	0	4,470	0.00%
2021/03/22	0.3	39.50	0	0.00	39.50	0.3	4,477	0.01%
2021/03/17	37	39.54	39	39.16	39.30	-2	4,842	-0.04%
2021/03/16	8	39.46	1	38.95	38.95	7	5,185	0.13%
2021/03/15	0	0.00	7	40.30	40.80	-7	5,090	-0.14%
2021/03/12	2	39.65	1	40.05	40.00	1	5,093	0.02%
2021/03/11	2	40.25	3	40.57	39.95	-1	5,153	-0.02%
2021/03/10	6	40.94	48	40.16	41.15	-42	5,110	-0.82%
2021/03/09	38	38.91	13	40.82	39.40	25	4,971	0.50%
2021/03/08	0	0.00	3	39.50	39.20	-3	4,807	-0.06%
2021/03/05	3	39.37	63	39.19	38.85	-60	4,875	-1.23%
2021/03/04	60.2	40.20	43	39.62	39.65	17.2	4,933	0.35%
2021/03/03	1	38.60	6	39.30	39.15	-5	4,974	-0.10%
2021/03/02	7	38.86	0	0.00	38.55	7	5,172	0.14%
2021/02/26	1	39.70	2	39.20	39.30	-1	5,475	-0.02%
2021/02/25	7	39.48	4	39.93	39.70	3	5,626	0.05%
2021/02/24	2	39.25	0	0.00	38.80	2	5,682	0.04%
2021/02/23	11.2	40.07	4	40.18	39.80	7.2	5,640	0.13%
2021/02/22	9	38.97	7	38.92	39.00	2	5,517	0.04%
2021/02/19	1	37.85	2	37.78	37.75	-1	5,449	-0.02%
2021/02/18	3	37.80	0	0.00	37.85	3	5,430	0.06%
2021/02/17	0	0.00	1	36.35	36.40	-1	5,390	-0.02%
2021/02/05	1	35.80	0	0.00	35.70	1	5,386	0.02%
2021/02/04	0	0.00	5	35.54	35.50	-5	5,428	-0.09%
2021/02/03	0	0.00	3	34.55	34.55	-3	5,463	-0.05%
2021/02/01	4	33.30	0	0.00	33.70	4	5,460	0.07%
2021/01/29	0	0.00	1	34.65	34.10	-1	5,424	-0.02%
2021/01/28	2	34.25	16	34.39	34.50	-14	5,419	-0.26%
2021/01/27	3	34.53	0	0.00	34.75	3	5,411	0.06%
2021/01/25	0.3	35.95	2	36.00	35.95	-1.7	5,398	-0.03%
2021/01/22	4	35.20	9	34.85	35.45	-5	5,375	-0.09%
2021/01/21	3	34.08	0	0.00	34.25	3	5,375	0.06%
2021/01/20	21	34.95	15	34.80	34.10	6	5,396	0.11%
2021/01/19	0	0.00	17	36.25	35.85	-17	5,413	-0.31%
2021/01/18	5	35.91	1	35.80	35.95	4	5,390	0.07%
2021/01/15	14	35.29	4	35.94	35.05	10	5,355	0.19%
2021/01/14	11	36.29	9	36.29	36.10	2	5,286	0.04%
2021/01/13	3	36.63	1	36.70	36.65	2	5,201	0.04%
2021/01/12	11	37.95	0	0.00	37.00	11	5,156	0.21%
2021/01/11	4	38.73	1	39.05	38.65	3	5,091	0.06%
2021/01/08	5	39.15	0	0.00	38.90	5	5,080	0.10%
2021/01/07	0	0.00	3	39.30	39.40	-3	5,063	-0.06%
2021/01/06	0	0.00	4	39.80	39.35	-4	5,041	-0.08%
2021/01/05	3	39.97	19	40.50	40.70	-16	4,969	-0.32%
2021/01/04	9	39.75	0	0.00	39.65	9	4,893	0.18%
2020/12/31	0	0.00	3	39.30	39.45	-3	4,881	-0.06%
2020/12/30	7	39.86	9	39.99	39.70	-2	4,898	-0.04%
2020/12/29	8	40.89	10	40.12	39.80	-2	4,849	-0.04%
2020/12/28	1	39.00	0	0.00	39.00	1	4,740	0.02%
2020/12/24	2	39.00	0	0.00	38.90	2	4,704	0.04%
2020/12/23	0	0.00	1	39.70	39.70	-1	4,672	-0.02%
2020/12/22	13	41.33	15	41.51	40.30	-2	4,695	-0.04%
2020/12/21	14	40.44	7	40.59	40.75	7	4,377	0.16%
2020/12/18	2	38.78	1	39.35	39.10	1	4,170	0.02%
2020/12/17	46	38.09	5	38.05	38.20	41	4,148	0.99%
2020/12/16	3	38.47	11	38.31	38.20	-8	4,175	-0.19%
2020/12/15	6	38.21	2	38.55	37.90	4	4,254	0.09%
2020/12/14	1	37.90	1	38.90	38.55	0	4,332	0.00%
2020/12/11	12	41.41	7	40.92	38.70	5	4,395	0.11%
2020/12/10	14	40.30	56	39.09	41.00	-42	4,124	-1.02%
2020/12/09	29	37.59	1	37.90	37.80	28	3,814	0.73%
2020/12/08	5	38.01	2	37.90	38.20	3	4,061	0.07%
2020/12/07	9	38.33	2	39.30	38.55	7	4,055	0.17%
2020/12/04	7	38.71	35	38.65	38.80	-28	4,018	-0.70%
2020/12/03	2	38.10	25	38.42	37.95	-23	4,028	-0.57%
2020/12/02	9	37.13	6	37.08	37.45	3	4,193	0.07%
2020/12/01	40	37.87	3	37.70	37.60	37	4,159	0.89%
2020/11/30	10	38.63	10	39.39	38.85	0	4,119	0.00%
2020/11/27	10	38.65	12	38.28	38.70	-2	4,081	-0.05%
2020/11/26	4	38.05	27	38.08	38.45	-23	3,993	-0.58%
2020/11/25	38	37.28	89	37.87	36.85	-51	3,842	-1.33%
2020/11/24	16	34.35	21.5	34.85	35.15	-5.5	3,510	-0.16%
2020/11/23	0	0.00	6	33.76	33.95	-6	3,344	-0.18%
2020/11/20	0	0.00	7	32.89	32.90	-7	3,234	-0.22%
2020/11/19	0	0.00	30	32.51	32.55	-30	3,219	-0.93%
2020/11/18	4	32.43	6	32.58	32.20	-2	3,217	-0.06%
2020/11/17	1	32.25	0	0.00	32.05	1	3,231	0.03%
2020/11/16	26	32.16	0	0.00	32.25	26	3,263	0.80%
2020/11/13	2	32.60	10	32.50	32.80	-8	3,252	-0.25%
2020/11/12	7	32.14	0	0.00	31.95	7	3,257	0.21%
2020/11/11	0	0.00	6	32.83	32.90	-6	3,205	-0.19%
2020/11/10	0	0.00	1	31.85	31.70	-1	3,157	-0.03%
2020/11/09	0	0.00	2	32.05	32.00	-2	3,161	-0.06%
2020/11/05	2	31.75	0	0.00	31.70	2	3,346	0.06%
2020/11/04	0	0.00	1	32.00	31.75	-1	3,433	-0.03%
2020/11/03	50	32.07	0	0.00	31.85	50	3,434	1.46%
2020/10/30	2	31.85	10	32.38	31.40	-8	3,412	-0.23%
2020/10/29	2	32.13	60	31.96	32.20	-58	3,392	-1.71%
2020/10/28	35	32.58	26	32.94	32.65	9	3,371	0.27%
2020/10/27	1	32.85	0	0.00	32.70	1	3,335	0.03%
2020/10/26	0	0.00	1	31.45	31.45	-1	3,271	-0.03%
2020/10/23	1	31.60	0	0.00	31.25	1	3,272	0.03%
2020/10/22	1	30.70	0	0.00	30.30	1	3,270	0.03%
2020/10/20	20	30.79	0	0.00	30.80	20	3,286	0.61%
2020/10/15	3	32.45	1	32.20	31.95	2	3,264	0.06%
2020/10/14	2	32.78	1	33.00	32.50	1	3,245	0.03%
2020/10/13	1	32.65	6	32.42	32.50	-5	3,236	-0.15%
2020/10/12	0	0.00	1	33.00	32.75	-1	3,232	-0.03%
2020/10/08	0	0.00	6	32.68	32.35	-6	3,208	-0.19%
2020/10/07	3	32.32	23	32.75	32.60	-20	3,196	-0.63%
2020/10/06	27	32.15	15	31.98	32.50	12	3,159	0.38%
2020/10/05	0	0.00	3	31.10	31.30	-3	3,114	-0.10%
2020/09/28	20	30.73	9	30.81	30.60	11	3,091	0.36%
2020/09/25	0	0.00	30	31.00	30.45	-30	3,080	-0.97%
2020/09/24	31	30.67	124	31.50	30.65	-93	2,972	-3.13%	大賣/
2020/09/23	20	32.24	1	32.10	32.25	19	2,879	0.66%
2020/09/22	5	32.58	161	32.55	32.70	-156	2,823	-5.53%	大賣/鉅額交易
2020/09/21	40	33.91	0	0.00	33.25	40	2,760	1.45%
2020/09/18	76	34.33	18	34.47	34.35	58	2,708	2.14%
2020/09/17	70	33.69	9	33.97	34.45	61	2,603	2.34%
2020/09/16	198	33.52	25	32.55	33.30	173	2,459	7.03%	大買/鉅額交易
2020/09/15	14	31.51	2	31.50	31.30	12	2,326	0.52%
2020/09/14	3	31.85	2	32.23	31.95	1	2,295	0.04%
2020/09/11	21	33.00	23	33.03	32.15	-2	2,227	-0.09%
2020/09/10	0	0.00	10	32.10	32.00	-10	1,944	-0.51%
2020/09/09	3	31.40	0.3	31.95	31.95	2.7	1,909	0.14%
2020/09/08	9	32.10	2	32.08	31.25	7	1,870	0.37%
2020/09/07	11	32.78	17.3	33.51	32.80	-6.3	1,799	-0.35%
2020/09/04	0	0.00	4	30.43	30.80	-4	1,598	-0.25%
2020/09/02	11	30.84	27	30.30	31.00	-16	1,534	-1.04%
2020/08/31	0	0.00	2	30.05	29.85	-2	1,474	-0.14%
2020/08/28	0	0.00	1	29.10	29.05	-1	1,411	-0.07%
2020/08/27	1	29.40	1	29.35	29.05	0	1,410	0.00%
2020/08/25	0	0.00	3	29.38	29.15	-3	1,347	-0.22%
2020/08/24	2	28.28	0	0.00	28.95	2	1,346	0.15%
2020/08/21	0	0.00	5	28.24	28.90	-5	1,357	-0.37%
2020/08/20	34	27.55	1	27.40	27.40	33	1,331	2.48%
2020/08/19	4	28.99	1	29.00	28.75	3	1,286	0.23%
2020/08/18	0	0.00	3	29.75	29.15	-3	1,266	-0.24%
2020/08/13	0	0.00	2	29.05	28.80	-2	1,195	-0.17%
2020/08/12	1	29.50	0	0.00	29.15	1	1,174	0.09%
2020/08/11	6	29.92	14	30.20	29.80	-8	1,135	-0.70%
2020/08/10	10	28.59	9	29.19	29.40	1	981	0.10%
2020/08/07	5	26.60	0	0.00	26.75	5	887	0.56%
2020/08/03	0	0.00	1	26.65	26.55	-1	882	-0.11%
2020/07/29	0	0.00	1	25.90	25.95	-1	899	-0.11%
2020/07/28	1	24.80	0	0.00	24.80	1	888	0.11%
2020/07/27	6	25.89	1	25.80	25.80	5	882	0.57%
2020/07/24	2	26.65	2	26.43	26.40	0	875	0.00%
2020/07/23	0	0.00	19	25.94	26.00	-19	832	-2.28%
2020/07/22	1	25.45	6	25.40	25.60	-5	833	-0.60%
2020/07/16	1	24.65	2	24.68	24.85	-1	816	-0.12%
2020/07/15	0	0.00	2	24.48	24.50	-2	806	-0.25%
2020/07/14	0	0.00	23	24.99	24.55	-23	801	-2.87%
2020/07/09	0	0.00	3	25.37	25.35	-3	792	-0.38%
2020/07/08	0	0.00	12	25.17	25.15	-12	790	-1.52%
2020/07/07	3	25.13	0	0.00	25.20	3	791	0.38%
2020/07/03	0	0.00	8	25.23	25.20	-8	801	-1.00%
2020/06/30	2	24.90	0	0.00	25.00	2	820	0.24%
2020/06/23	6	25.10	0	0.00	25.10	6	856	0.70%
2020/06/22	1	25.25	0	0.00	25.30	1	870	0.11%
2020/06/19	2	25.45	0	0.00	25.10	2	894	0.22%
2020/06/17	1	25.80	0	0.00	25.80	1	948	0.11%
2020/06/16	20	25.44	0	0.00	25.55	20	960	2.08%
2020/06/15	0	0.00	1	25.65	25.40	-1	1,047	-0.10%
2020/06/12	1	25.35	0	0.00	25.50	1	1,093	0.09%
2020/06/08	1	27.00	0	0.00	26.65	1	1,222	0.08%
2020/06/03	0	0.00	1	25.40	25.55	-1	1,204	-0.08%
2020/05/29	0	0.00	2	25.70	24.65	-2	1,195	-0.17%
2020/05/28	4	25.33	5	25.08	25.30	-1	1,178	-0.08%
2020/05/27	1	24.25	0	0.00	24.35	1	1,163	0.09%
2020/05/26	0	0.00	2	24.20	24.30	-2	1,173	-0.17%
2020/05/22	4	24.00	0	0.00	23.95	4	1,183	0.34%
2020/05/21	4	24.00	0	24.00	24.00	4	1,178	0.34%
2020/05/14	1	24.00	3	23.98	23.85	-2	1,179	-0.17%
2020/05/11	0	0.00	1	25.00	24.85	-1	1,183	-0.08%
2020/05/08	1	24.40	0	0.00	24.60	1	1,179	0.08%
2020/05/07	1	24.30	1	24.55	24.65	0	1,188	0.00%
2020/05/06	1	24.85	0	0.00	24.25	1	1,201	0.08%
2020/05/04	0	0.00	1	23.80	23.65	-1	1,163	-0.09%
2020/04/30	0	0.00	5	24.07	24.00	-5	1,171	-0.43%
2020/04/29	5	23.30	36	23.04	23.30	-31	1,184	-2.62%
2020/04/28	0	0.00	12	22.79	22.80	-12	1,213	-0.99%
2020/04/27	48	22.45	1	22.70	22.65	47	1,244	3.78%
2020/04/24	1	22.10	0	0.00	22.00	1	1,238	0.08%
2020/04/20	0	0.00	1	23.45	23.40	-1	1,284	-0.08%
2020/04/15	0	0.00	1	23.00	23.20	-1	1,395	-0.07%
2020/04/14	0	0.00	1	22.45	22.50	-1	1,399	-0.07%
2020/04/13	2	22.00	0	0.00	22.15	2	1,403	0.14%
2020/04/10	0	0.00	21	22.20	22.45	-21	1,407	-1.49%
2020/04/09	1	22.45	1	22.25	22.10	0	1,427	0.00%
2020/04/08	0	0.00	1	22.30	22.30	-1	1,448	-0.07%
2020/04/01	0	0.00	11	21.70	21.55	-11	1,513	-0.73%
2020/03/30	1	20.35	0	0.00	21.25	1	1,518	0.07%
2020/03/27	1	21.60	0	0.00	20.80	1	1,517	0.07%
2020/03/26	1	21.15	4	21.39	21.60	-3	1,513	-0.20%
2020/03/25	20	21.80	1	21.70	21.75	19	1,509	1.26%
2020/03/24	0	0.00	2	20.65	20.90	-2	1,496	-0.13%
2020/03/23	0	0.00	5	19.02	19.70	-5	1,479	-0.34%
2020/03/20	2	18.85	6	18.85	18.85	-4	1,484	-0.27%
2020/03/19	7	17.13	0	0.00	17.15	7	1,537	0.46%
2020/03/18	6	19.79	0	0.00	19.00	6	1,500	0.40%
2020/03/17	5	20.96	2	21.00	20.90	3	1,456	0.21%
2020/03/16	6	23.43	0	0.00	23.20	6	1,390	0.43%
2020/03/13	5	24.09	0	0.00	24.10	5	1,365	0.37%
2020/03/12	1	26.60	0	0.00	26.70	1	1,304	0.08%
2020/03/10	2	28.10	0	0.00	28.10	2	1,271	0.16%
2020/03/05	0	0.00	1	29.15	29.15	-1	1,245	-0.08%
2020/02/27	5	29.62	0	0.00	29.25	5	1,266	0.39%
2020/02/21	0	0.00	7	30.27	30.20	-7	1,240	-0.56%
2020/02/10	0	0.00	16	28.83	28.80	-16	1,235	-1.30%
2020/02/05	3	30.85	0	0.00	30.45	3	1,213	0.25%
2020/02/03	3	30.35	14	31.05	31.15	-11	1,187	-0.93%
2020/01/31	1	30.20	0	0.00	31.70	1	1,161	0.09%
2020/01/17	0	0.00	2	32.70	32.65	-2	1,082	-0.18%
2020/01/14	0	0.00	1	32.50	32.50	-1	1,048	-0.10%
2020/01/13	1	32.65	6	32.95	32.10	-5	1,034	-0.48%
2020/01/08	0	0.00	34	30.78	30.45	-34	947	-3.59%
2020/01/07	1	31.10	2	31.10	31.20	-1	937	-0.11%
2020/01/02	0	0.00	20	32.00	31.70	-20	901	-2.22%
2019/12/31	0	0.00	4	31.20	31.50	-4	875	-0.46%
2019/12/30	3	31.45	1	31.70	31.70	2	849	0.24%
2019/12/27	0	0.00	7	30.82	30.85	-7	795	-0.88%
2019/12/26	2	30.40	0	0.00	30.30	2	775	0.26%
2019/12/20	0	0.00	2	30.95	30.80	-2	734	-0.27%
2019/12/19	0	0.00	1	31.00	31.00	-1	735	-0.14%
2019/12/18	3	31.00	13	31.01	31.15	-10	726	-1.38%
2019/12/17	0	0.00	52.5	31.10	31.05	-52.5	710	-7.39%
2019/12/16	8	30.73	15	30.68	30.90	-7	674	-1.04%
2019/12/13	4	29.74	0	0.00	29.80	4	614	0.65%
2019/12/10	0	0.00	1	28.40	28.40	-1	563	-0.18%
2019/12/04	0	0.00	1	27.85	27.85	-1	578	-0.17%
2019/12/03	1	27.60	0	0.00	28.00	1	592	0.17%
2019/11/29	0	0.00	1	28.00	28.00	-1	611	-0.16%
2019/11/27	0	0.00	1	28.75	28.90	-1	621	-0.16%
2019/11/26	1	28.75	0	0.00	29.00	1	622	0.16%
2019/11/15	0	0.00	4	27.35	27.40	-4	643	-0.62%
2019/11/12	1	28.15	0	0.00	28.10	1	700	0.14%
2019/11/05	2	28.85	2	28.70	28.70	0	743	0.00%
2019/11/04	0	0.00	3	28.30	28.30	-3	754	-0.40%
2019/11/01	0	0.00	4	28.55	28.50	-4	768	-0.52%
2019/10/30	2	28.45	3	28.52	28.50	-1	789	-0.13%
2019/10/29	0	0.00	2	28.50	28.35	-2	792	-0.25%
2019/10/23	1	29.00	10	29.29	29.00	-9	854	-1.05%
2019/10/22	0	0.00	1	29.30	29.25	-1	859	-0.12%
2019/10/21	0	0.00	2	29.40	29.25	-2	869	-0.23%
2019/10/18	2	28.93	1	28.85	29.50	1	874	0.11%
2019/10/17	0	0.00	1	28.50	28.55	-1	875	-0.11%
2019/10/16	0	0.00	1	28.45	28.40	-1	885	-0.11%
2019/10/14	0	0.00	3	28.27	28.25	-3	936	-0.32%
2019/10/08	0	0.00	4	28.20	28.15	-4	970	-0.41%
2019/10/07	4	27.60	0	0.00	27.70	4	975	0.41%
2019/10/04	0	0.00	3	28.70	28.20	-3	972	-0.31%
2019/10/01	0	0.00	2	29.13	28.80	-2	984	-0.20%
2019/09/26	0	0.00	2	29.05	29.00	-2	975	-0.21%
2019/09/25	0	0.00	4	28.91	29.10	-4	973	-0.41%
2019/09/24	0	0.00	4	29.23	29.20	-4	971	-0.41%
2019/09/23	0	0.00	2	28.83	28.85	-2	959	-0.21%
2019/09/20	2	28.65	0	0.00	28.70	2	956	0.21%
2019/09/18	0	0.00	5	29.00	28.90	-5	954	-0.52%
2019/09/17	0	0.00	1	28.80	28.70	-1	947	-0.11%
2019/09/16	0	0.00	2	28.70	28.60	-2	957	-0.21%
2019/09/11	1	27.80	0	0.00	27.95	1	959	0.10%
2019/09/09	0	0.00	2	27.85	27.85	-2	964	-0.21%
2019/09/06	5	28.35	1	28.10	28.15	4	959	0.42%
2019/09/05	3	28.30	2	28.68	28.20	1	952	0.11%
2019/09/04	0	0.00	6	28.27	28.30	-6	944	-0.63%
2019/09/03	0	0.00	49	27.64	27.80	-49	937	-5.23%
2019/09/02	1	27.00	17	27.28	27.50	-16	931	-1.72%
2019/08/30	0	0.00	11	27.20	27.05	-11	931	-1.18%
2019/08/29	0	0.00	9	27.35	27.15	-9	949	-0.95%
2019/08/28	0	0.00	1	27.00	27.10	-1	944	-0.11%
2019/08/23	0	0.00	6	26.55	26.50	-6	937	-0.64%
2019/08/20	11	26.65	0	0.00	26.75	11	948	1.16%
2019/08/16	0	0.00	1	27.20	27.25	-1	927	-0.11%
2019/08/15	18	26.94	33	27.06	26.50	-15	918	-1.63%
2019/08/14	13	28.12	0	0.00	27.90	13	888	1.46%
2019/08/13	0	0.00	7	28.32	28.35	-7	890	-0.79%
2019/08/12	5	28.77	6	28.80	28.70	-1	884	-0.11%
2019/08/06	3	28.37	3	28.55	28.55	0	894	0.00%
2019/08/05	10	29.60	0	0.00	29.05	10	898	1.11%
2019/08/02	2	30.00	2	30.03	29.90	0	892	0.00%
2019/08/01	6	30.57	2	30.50	30.60	4	887	0.45%
2019/07/31	4	30.71	0	0.00	30.75	4	886	0.45%
2019/07/30	18	31.03	1	31.40	30.95	17	885	1.92%
2019/07/29	0	0.00	76	31.60	31.50	-76	876	-8.67%
2019/07/26	3	31.08	2	31.25	31.10	1	855	0.12%
2019/07/25	2	30.80	10	30.90	30.80	-8	851	-0.94%
2019/07/24	2	31.00	0	0.00	30.90	2	851	0.23%
2019/07/22	0	0.00	11	31.56	31.35	-11	841	-1.31%
2019/07/19	0	0.00	18	31.13	31.15	-18	832	-2.16%
2019/07/18	4	30.84	3	31.02	30.70	1	807	0.12%
2019/07/17	2	31.05	29	31.01	31.05	-27	798	-3.38%
2019/07/16	2	29.90	0	0.00	30.45	2	767	0.26%
2019/07/15	0	0.00	4	31.65	31.40	-4	750	-0.53%
2019/07/11	0	0.00	2	31.65	31.75	-2	758	-0.26%
2019/07/05	3	31.63	1	31.80	31.70	2	819	0.24%
2019/06/26	1	31.05	1	31.25	31.00	0	927	0.00%
2019/06/24	0	0.00	1	31.25	31.30	-1	942	-0.11%
2019/06/21	3	31.45	1	31.35	31.20	2	950	0.21%
2019/06/20	4	31.50	10	31.55	31.65	-6	955	-0.63%
2019/06/19	2	31.15	0	0.00	31.40	2	974	0.21%
2019/06/17	0	0.00	2	31.45	31.40	-2	1,074	-0.19%
2019/06/10	1	30.85	0	0.00	31.00	1	1,229	0.08%
2019/06/05	0	0.00	1	31.75	31.40	-1	1,234	-0.08%
2019/06/03	0	0.00	4	31.00	31.00	-4	1,233	-0.32%
2019/05/31	1	31.15	1	31.30	31.00	0	1,241	0.00%
2019/05/29	4	31.31	0	0.00	31.10	4	1,283	0.31%
2019/05/28	0	0.00	1	31.90	31.90	-1	1,287	-0.08%
2019/05/22	0	0.00	2	30.95	30.95	-2	1,355	-0.15%
2019/05/21	0	0.00	1	31.05	30.90	-1	1,376	-0.07%
2019/05/20	2	31.00	2	31.20	30.70	0	1,438	0.00%
2019/05/15	5	29.75	0	0.00	29.80	5	1,455	0.34%
2019/05/10	10	30.03	0	0.00	30.05	10	1,542	0.65%
2019/05/09	0	0.00	15	30.50	30.25	-15	1,560	-0.96%
2019/05/06	0	0.00	4	30.70	30.65	-4	1,631	-0.25%
2019/05/02	0	0.00	3	30.90	30.90	-3	1,741	-0.17%
2019/04/30	5	30.20	0	0.00	30.55	5	1,733	0.29%
2019/04/26	2	30.35	0	0.00	30.15	2	1,747	0.11%
2019/04/25	2	30.50	0	0.00	30.40	2	1,743	0.11%
2019/04/23	0	0.00	15	30.82	30.75	-15	1,763	-0.85%
2019/04/22	1	30.75	13	30.96	31.05	-12	1,770	-0.68%
2019/04/18	1	30.50	0	0.00	30.50	1	1,782	0.06%
2019/04/17	9	30.79	0	0.00	30.80	9	1,785	0.50%
2019/04/16	0	0.00	5	31.01	30.90	-5	1,793	-0.28%
2019/04/12	2	31.25	0	0.00	30.70	2	1,846	0.11%
2019/04/11	3	31.47	1	31.60	31.50	2	1,814	0.11%
2019/04/10	5	31.92	0	0.00	31.70	5	1,801	0.28%
2019/04/09	1	32.10	44	32.11	32.10	-43	1,781	-2.41%
2019/04/08	6	32.20	0	0.00	32.30	6	1,774	0.34%
2019/04/03	1	32.60	45	32.67	32.60	-44	1,764	-2.49%
2019/03/29	3	32.65	0	0.00	32.65	3	1,896	0.16%
2019/03/25	4	32.86	0	0.00	32.75	4	2,000	0.20%
2019/03/22	14	33.35	2	33.40	33.35	12	1,991	0.60%
2019/03/21	46	33.69	3	33.67	33.55	43	1,984	2.17%
2019/03/20	20	33.28	0	0.00	33.25	20	1,958	1.02%
2019/03/19	6	34.11	2	34.40	33.90	4	1,903	0.21%
2019/03/18	3	34.12	13	34.11	34.10	-10	1,888	-0.53%
2019/03/15	0	0.00	9	33.61	33.80	-9	1,858	-0.48%
2019/03/14	8	32.90	2	33.20	32.85	6	1,802	0.33%
2019/03/12	2	32.90	0	0.00	32.85	2	1,832	0.11%
2019/03/07	0	0.00	12	32.20	32.10	-12	1,949	-0.62%
2019/03/06	1	32.70	0	0.00	32.70	1	1,963	0.05%
2019/03/04	2	32.85	0	0.00	33.00	2	1,990	0.10%
2019/02/27	10	32.30	0	0.00	32.40	10	2,056	0.49%
2019/02/25	14	32.76	0	0.00	32.70	14	2,095	0.67%
2019/02/21	5	32.35	3	32.48	32.35	2	2,084	0.10%
2019/02/19	2	32.75	4	32.46	32.25	-2	2,107	-0.09%
2019/02/18	6	31.60	0	0.00	31.65	6	2,156	0.28%
2019/02/15	0	0.00	1	31.10	31.10	-1	2,327	-0.04%
2019/02/14	2	31.45	0	0.00	31.45	2	2,362	0.08%
2019/02/12	2	31.45	3	31.85	31.75	-1	2,403	-0.04%
2019/01/30	1	32.45	2	32.35	32.30	-1	2,353	-0.04%
2019/01/28	1	31.85	20	31.95	32.10	-19	2,396	-0.79%
2019/01/25	0	0.00	2	31.70	31.60	-2	2,453	-0.08%
2019/01/24	8	31.48	2	31.50	31.75	6	2,469	0.24%
2019/01/23	1	30.80	1	30.70	30.60	0	2,408	0.00%
2019/01/21	2	30.25	0	0.00	30.35	2	2,512	0.08%
2019/01/18	1	30.60	10	30.55	30.55	-9	2,564	-0.35%
2019/01/17	2	30.50	0	0.00	30.45	2	2,632	0.08%
2019/01/16	1	30.70	1	30.45	30.45	0	2,711	0.00%
2019/01/10	1	31.40	4	31.40	31.30	-3	2,894	-0.10%
2019/01/09	3.5	31.79	0	0.00	31.55	3.5	2,931	0.12%
2019/01/08	3	30.90	0	0.00	31.65	3	2,978	0.10%
2019/01/07	1	31.40	4	31.15	31.15	-3	3,001	-0.10%
2019/01/04	3	29.98	0	0.00	30.10	3	3,074	0.10%
2019/01/02	0	0.00	1	31.20	31.10	-1	3,279	-0.03%
2018/12/28	1	31.50	0	0.00	31.10	1	3,350	0.03%
2018/12/25	0	0.00	2	31.18	31.20	-2	3,912	-0.05%
2018/12/24	1	32.05	0	0.00	31.70	1	4,019	0.02%
2018/12/22	9	31.92	11	31.80	32.00	-2	4,175	-0.05%
2018/12/21	0	0.00	7	30.24	30.55	-7	4,397	-0.16%
2018/12/20	2	30.10	1	30.35	30.20	1	4,750	0.02%
2018/12/19	14	30.61	4	30.43	30.40	10	5,218	0.19%
2018/12/18	2	31.35	0	0.00	31.20	2	5,994	0.03%
2018/12/14	0	0.00	1	31.40	31.45	-1	6,551	-0.02%
2018/12/13	1	31.90	0	0.00	31.65	1	6,666	0.02%
2018/12/11	1	31.80	1	31.55	31.55	0	7,000	0.00%
2018/12/06	0	0.00	1	31.85	31.80	-1	7,305	-0.01%
2018/12/03	0	0.00	25	33.22	33.35	-25	7,334	-0.34%
2018/11/30	5	31.92	0	0.00	32.55	5	7,303	0.07%
2018/11/29	3	32.25	0	0.00	32.00	3	7,271	0.04%
2018/11/28	10	32.15	0	0.00	32.15	10	7,251	0.14%
2018/11/26	4	31.98	3	32.10	32.60	1	7,229	0.01%
2018/11/23	1	32.30	0	0.00	32.30	1	7,153	0.01%
2018/11/21	10	33.55	0	0.00	33.55	10	7,106	0.14%
2018/11/19	10	34.15	0	0.00	34.05	10	7,142	0.14%
2018/11/16	0	0.00	3	34.50	34.30	-3	7,224	-0.04%
2018/11/15	2	34.43	1	34.80	35.00	1	7,199	0.01%
2018/11/14	7	34.54	4	34.71	34.70	3	7,090	0.04%
2018/11/13	1	31.55	0	0.00	32.50	1	6,940	0.01%
2018/11/12	2	32.30	0	0.00	32.15	2	6,896	0.03%
2018/11/08	2	33.90	0	0.00	33.70	2	6,882	0.03%
2018/11/06	3	33.50	0	0.00	33.20	3	6,893	0.04%
2018/11/05	0	0.00	2	33.70	33.50	-2	6,873	-0.03%
2018/11/02	5	34.69	6	33.89	33.60	-1	6,841	-0.01%
2018/10/31	0	0.00	1	33.00	33.10	-1	6,772	-0.01%
2018/10/30	2	32.55	0	0.00	32.95	2	6,745	0.03%
2018/10/29	7	31.61	0	0.00	32.10	7	6,710	0.10%
2018/10/26	6	31.72	0	0.00	31.20	6	6,671	0.09%
2018/10/25	1	32.35	0	0.00	32.00	1	6,643	0.02%
2018/10/24	4	34.20	4	34.18	33.90	0	6,592	0.00%
2018/10/23	3	35.20	4	35.13	35.00	-1	6,544	-0.02%
2018/10/22	7	35.82	0	0.00	35.75	7	6,548	0.11%
2018/10/19	13	35.41	3	35.33	35.35	10	6,575	0.15%
2018/10/18	3	35.83	0	0.00	36.10	3	6,551	0.05%
2018/10/17	0	0.00	1	36.40	35.95	-1	6,503	-0.02%
2018/10/16	0	0.00	5	36.40	36.20	-5	6,460	-0.08%
2018/10/15	0	0.00	1	37.00	37.45	-1	6,432	-0.02%
2018/10/12	4	37.09	3	36.67	37.20	1	6,407	0.02%
2018/10/11	5	35.46	7	35.93	35.45	-2	6,363	-0.03%
2018/10/09	11	39.75	0	0.00	39.15	11	6,285	0.18%
2018/10/08	13	39.79	7	39.79	39.70	6	6,244	0.10%
2018/10/05	1	39.80	3	40.23	39.90	-2	6,184	-0.03%
2018/10/04	3	40.58	0	0.00	41.50	3	6,058	0.05%
2018/10/03	38	42.29	14	43.10	40.80	24	5,932	0.40%
2018/10/02	4	43.98	3	43.98	43.70	1	5,675	0.02%
2018/10/01	24	44.92	10	44.46	44.85	14	5,602	0.25%
2018/09/28	20	46.37	20	45.83	45.10	0	5,451	0.00%
2018/09/27	18	46.89	32	46.91	46.60	-14	5,147	-0.27%
2018/09/26	17	46.15	12	46.55	46.90	5	4,805	0.10%
2018/09/25	32	44.44	70	45.73	46.40	-38	4,335	-0.88%
2018/09/21	30	41.88	67	41.85	42.30	-37	3,498	-1.06%
2018/09/20	13	39.22	22	39.27	39.80	-9	3,132	-0.29%
2018/09/19	9	38.84	9	39.02	38.65	0	2,957	0.00%
2018/09/18	26	38.30	24	38.56	38.50	2	2,880	0.07%
2018/09/17	14	37.68	91	38.06	38.00	-77	2,791	-2.76%
2018/09/14	4	36.28	1	36.20	36.40	3	2,698	0.11%
2018/09/13	3	36.55	14	36.61	36.75	-11	2,680	-0.41%
2018/09/12	18	35.90	31	35.47	36.10	-13	2,597	-0.50%
2018/09/11	2	33.85	0	0.00	34.00	2	2,540	0.08%
2018/09/10	1	34.10	1	34.20	33.95	0	2,706	0.00%
2018/09/07	8	35.05	2	35.28	34.85	6	2,729	0.22%
2018/09/06	10	35.70	0	0.00	34.70	10	2,879	0.35%
2018/09/04	1	34.90	0	0.00	34.85	1	3,190	0.03%
2018/08/31	14	35.73	0	0.00	35.70	14	3,245	0.43%
2018/08/30	0	0.00	29	36.20	35.80	-29	3,273	-0.89%
2018/08/29	1	35.80	0	0.00	35.80	1	3,298	0.03%
2018/08/24	16	36.14	4	36.19	36.15	12	3,567	0.34%
2018/08/23	36	37.16	17	36.95	37.40	19	3,634	0.52%
2018/08/22	1	34.40	0	0.00	34.30	1	3,572	0.03%
2018/08/20	2	34.70	10	33.71	33.90	-8	3,643	-0.22%
2018/08/17	0	0.00	5	35.13	35.00	-5	3,649	-0.14%
2018/08/16	3	34.90	3	35.50	35.20	0	3,678	0.00%
2018/08/15	1	35.90	2	35.98	35.85	-1	3,712	-0.03%
2018/08/14	2	36.85	2	36.83	36.95	0	3,765	0.00%
2018/08/13	8	36.93	3	36.85	36.75	5	3,833	0.13%
2018/08/10	7	38.34	0	0.00	38.20	7	3,843	0.18%
2018/08/09	21	38.40	5	38.39	38.45	16	3,880	0.41%
2018/08/08	0	0.00	5	38.65	38.20	-5	3,936	-0.13%
2018/08/07	2	38.10	8	38.50	38.10	-6	4,197	-0.14%
2018/08/06	0	0.00	3	38.00	38.15	-3	4,249	-0.07%
2018/08/03	6	37.98	0	0.00	38.00	6	4,383	0.14%
2018/08/02	4	37.60	0	0.00	37.55	4	4,536	0.09%
2018/08/01	0	0.00	16	37.58	38.40	-16	4,782	-0.33%
2018/07/31	0	0.00	2	38.60	38.20	-2	4,835	-0.04%
2018/07/30	3.1	38.49	13	38.45	38.25	-9.9	4,957	-0.20%
2018/07/27	5	37.97	2	37.98	38.20	3	5,125	0.06%
2018/07/26	2	38.90	5	37.40	38.50	-3	5,470	-0.05%
2018/07/25	0	0.00	1	37.05	36.85	-1	5,771	-0.02%
2018/07/24	0	0.00	4	35.56	35.70	-4	6,003	-0.07%
2018/07/23	2	35.05	0	0.00	34.90	2	6,309	0.03%
2018/07/20	3	35.77	3	34.80	35.05	0	6,820	0.00%
2018/07/19	3	36.43	0	0.00	36.05	3	7,048	0.04%
2018/07/18	2	36.55	1	36.70	36.55	1	7,800	0.01%
2018/07/17	12	39.34	8	39.46	39.10	4	8,181	0.05%
2018/07/16	5	38.80	6	39.00	38.70	-1	8,410	-0.01%
2018/07/13	4	38.60	0	0.00	38.50	4	8,730	0.05%
2018/07/12	0	0.00	4	38.70	38.60	-4	8,953	-0.04%
2018/07/11	2	38.50	0	0.00	38.65	2	9,318	0.02%
2018/07/10	3	38.50	0	0.00	38.50	3	9,545	0.03%
2018/07/06	0	0.00	18	38.20	38.85	-18	10,006	-0.18%
2018/07/05	2	38.25	7	38.75	37.65	-5	10,533	-0.05%
2018/07/03	0	0.00	9	39.04	38.75	-9	11,782	-0.08%
2018/06/28	2	38.45	2	38.55	38.30	0	13,707	0.00%
2018/06/27	3	38.47	1	38.55	38.45	2	14,509	0.01%
2018/06/26	23	37.80	4	37.96	37.90	19	14,969	0.13%
2018/06/25	18	39.28	22	39.11	38.60	-4	14,985	-0.03%
2018/06/22	5	40.51	0	0.00	40.35	5	14,959	0.03%
2018/06/21	6	40.92	0	0.00	40.70	6	14,952	0.04%
2018/06/20	8	40.97	1	41.05	41.05	7	14,944	0.05%
2018/06/19	19	43.08	17	42.53	41.90	2	14,860	0.01%
2018/06/15	3	41.62	1	42.00	41.35	2	14,688	0.01%
2018/06/14	49	43.56	42	42.73	41.80	7	14,634	0.05%
2018/06/13	31	42.61	77	42.81	43.00	-46	14,427	-0.32%
2018/06/12	3	40.68	0	0.00	40.55	3	14,155	0.02%
2018/06/11	2	40.65	10	41.53	41.50	-8	14,102	-0.06%
2018/06/08	4	40.78	0	0.00	40.60	4	14,092	0.03%
2018/06/06	3	41.85	6	41.92	41.70	-3	14,083	-0.02%
2018/06/05	0	0.00	3	41.90	41.50	-3	14,052	-0.02%
2018/06/04	4	42.03	13	42.02	41.65	-9	13,996	-0.06%
2018/06/01	14	40.75	22	41.26	41.45	-8	13,910	-0.06%
2018/05/31	9	40.42	1	41.05	40.00	8	13,811	0.06%
2018/05/30	3	40.98	1	40.95	40.80	2	13,763	0.01%
2018/05/29	0	0.00	12	42.04	41.80	-12	13,790	-0.09%
2018/05/28	13	40.68	2	41.40	41.50	11	13,860	0.08%
2018/05/25	8	41.53	2	41.38	41.30	6	13,857	0.04%
2018/05/24	1	41.70	0	0.00	41.80	1	13,877	0.01%
2018/05/23	4	41.90	30	41.98	41.65	-26	14,037	-0.19%
2018/05/22	38	42.59	19	42.62	42.60	19	14,005	0.14%
2018/05/21	4	42.53	25	42.57	42.35	-21	13,977	-0.15%
2018/05/18	6	41.63	30	41.59	41.95	-24	13,920	-0.17%
2018/05/17	6	41.27	2	41.10	41.00	4	13,925	0.03%
2018/05/16	36	41.61	14	41.93	41.55	22	13,931	0.16%
2018/05/15	29	42.25	24	42.37	41.90	5	14,067	0.04%
2018/05/14	34	39.60	9	39.28	39.85	25	13,964	0.18%
2018/05/11	15	40.05	22	39.91	39.20	-7	14,013	-0.05%
2018/05/10	12	39.56	2	40.02	39.05	10	14,003	0.07%
2018/05/09	22	39.81	20	39.84	40.50	2	13,898	0.01%
2018/05/08	5	39.70	22	39.62	39.35	-17	13,790	-0.12%
2018/05/07	15	39.48	6	39.80	39.50	9	13,729	0.07%
2018/05/04	32	39.15	38	39.63	39.50	-6	13,639	-0.04%
2018/05/03	12	38.80	33	38.84	38.85	-21	13,515	-0.16%
2018/05/02	40	41.73	19	41.40	40.35	21	13,210	0.16%
2018/04/30	33	44.79	28	45.40	44.80	5	12,872	0.04%
2018/04/27	19	42.71	18	43.40	43.95	1	12,666	0.01%
2018/04/26	63	45.04	33	44.67	42.60	30	12,442	0.24%
2018/04/25	30	47.34	21	47.61	47.30	9	11,987	0.07%
2018/04/24	167	49.79	81	49.76	48.55	86	11,725	0.73%	大買/
2018/04/23	40	47.66	20	48.34	50.00	20	10,956	0.18%
2018/04/20	27	45.97	26	46.50	45.75	1	10,518	0.01%
2018/04/19	14	46.10	8	46.33	45.75	6	10,238	0.06%
2018/04/18	23	45.40	20	45.30	45.05	3	9,880	0.03%
2018/04/17	28	44.83	30	44.78	44.20	-2	9,674	-0.02%
2018/04/16	7	43.07	19	42.85	43.30	-12	9,341	-0.13%
2018/04/13	22	43.37	34	43.41	42.70	-12	9,143	-0.13%
2018/04/12	17	45.10	6	45.43	45.00	11	8,970	0.12%
2018/04/11	45	45.26	62	45.12	45.75	-17	8,742	-0.19%
2018/04/10	58	46.60	48	46.00	45.80	10	8,194	0.12%
2018/04/09	17	43.24	30	43.57	44.30	-13	7,423	-0.18%
2018/04/03	34	40.05	25	40.08	40.30	9	7,016	0.13%
2018/04/02	54	39.90	37	39.68	39.00	17	6,619	0.26%
2018/03/31	113	39.20	58	39.27	39.70	55	6,123	0.90%	大買/
2018/03/30	49	35.97	86.5	36.41	37.00	-37.5	5,122	-0.73%
2018/03/29	18	32.83	57	33.63	33.65	-39	4,311	-0.90%
2018/03/28	7	31.21	10	31.35	31.35	-3	3,816	-0.08%
2018/03/27	2	30.58	16	30.53	30.70	-14	3,733	-0.37%
2018/03/26	3	29.62	4	29.66	29.80	-1	3,683	-0.03%
2018/03/23	31	29.35	1	29.70	29.30	30	3,660	0.82%
2018/03/22	1	30.15	6	30.53	30.15	-5	3,617	-0.14%
2018/03/21	0	29.90	4	30.00	30.00	-4	3,598	-0.11%
2018/03/20	2	29.90	2	29.85	29.85	0	3,598	0.00%
2018/03/15	0	30.50	1	30.10	29.90	-1	3,603	-0.03%
2018/03/14	11	29.80	1	29.95	29.85	10	3,596	0.28%
2018/03/12	4	29.35	1	29.50	29.50	3	3,579	0.08%
2018/03/09	0	0.00	9	30.00	30.00	-9	3,547	-0.25%
2018/03/08	0	0.00	2	29.90	30.00	-2	3,559	-0.06%
2018/03/07	20	29.90	8	30.05	29.85	12	3,561	0.34%
2018/03/06	1	30.45	0	0.00	30.10	1	3,560	0.03%
2018/03/05	2	30.35	1	30.20	30.10	1	3,595	0.03%
2018/03/02	4	30.93	3	31.20	31.15	1	3,556	0.03%
2018/03/01	6	31.01	18	31.82	31.70	-12	3,528	-0.34%
2018/02/27	56	31.17	2	31.00	31.20	54	3,427	1.58%
2018/02/26	23	31.71	64	31.65	31.65	-41	3,387	-1.21%
2018/02/23	13	31.56	19	31.71	31.45	-6	3,335	-0.18%
2018/02/22	0	0.00	10	30.70	30.65	-10	3,147	-0.32%
2018/02/21	30	30.70	0	0.00	30.60	30	3,131	0.96%
2018/02/08	0	0.00	1	30.25	29.90	-1	3,086	-0.03%
2018/02/07	48	30.85	57	30.76	30.40	-9	3,048	-0.30%
2018/02/06	28	30.09	1	31.00	29.65	27	2,875	0.94%
2018/02/05	2	30.00	12	29.96	30.85	-10	2,706	-0.37%
2018/02/02	24	31.14	4	30.93	30.75	20	2,687	0.74%
2018/02/01	3	30.63	3	30.37	30.45	0	2,709	0.00%
2018/01/31	24	30.62	23	30.99	31.00	1	2,708	0.04%
2018/01/30	1	29.80	0	0.00	29.60	1	2,567	0.04%
2018/01/29	3	30.43	4	30.44	30.40	-1	2,545	-0.04%
2018/01/26	0	0.00	2	30.05	30.40	-2	2,522	-0.08%
2018/01/25	1	30.30	6	30.16	29.90	-5	2,572	-0.19%
2018/01/24	11	29.70	0	0.00	29.65	11	2,502	0.44%
2018/01/23	4	29.78	84	29.76	29.75	-80	2,470	-3.24%
2018/01/22	0	0.00	2	29.35	29.55	-2	2,418	-0.08%
2018/01/19	1	28.90	16	28.60	29.00	-15	2,351	-0.64%
2018/01/18	2	28.20	2	28.40	28.15	0	2,366	0.00%
2018/01/17	1	28.25	0	0.00	28.40	1	2,387	0.04%
2018/01/16	1	28.15	6	28.31	28.50	-5	2,388	-0.21%
2018/01/15	1	28.50	0	0.00	28.40	1	2,398	0.04%
2018/01/12	80	29.04	0	0.00	29.10	80	2,402	3.33%
2018/01/11	0	0.00	1	29.30	28.90	-1	2,414	-0.04%
2018/01/10	0	0.00	2	29.10	28.90	-2	2,392	-0.08%
2018/01/08	10	29.65	4	29.61	29.65	6	2,358	0.25%
2018/01/05	0	0.00	4	29.10	29.05	-4	2,311	-0.17%
2018/01/04	0	0.00	1	28.80	28.70	-1	2,287	-0.04%
2018/01/03	4	28.98	4	29.03	28.95	0	2,282	0.00%
2018/01/02	0	0.00	1	28.50	28.70	-1	2,234	-0.04%