新光鋼 (2031)-富邦-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
59.5
漲跌
▼0.7
漲幅
-1.16%
成交量
2,066張
產業
上市鋼鐵類股
551人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

新光鋼 (2031)籌碼相關－富邦-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

富邦-中壢券商分點個股進出
富邦-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
2024/04/18	6.3	60.34	1	60.40	60.20	5.3	2,951	0.18%
2024/04/17	1	59.40	1	59.00	59.20	0	2,937	0.00%
2024/04/16	8.6	58.79	0	0.00	58.40	8.6	2,947	0.29%
2024/04/15	0.1	60.38	1	60.30	60.00	-0.9	2,937	-0.03%
2024/04/12	3	60.47	0	0.00	60.10	3	2,946	0.10%
2024/04/11	7.2	60.96	2	61.25	61.00	5.2	2,953	0.18%
2024/04/10	20	62.25	0.3	63.55	61.70	19.7	2,937	0.67%
2024/04/09	6.1	63.85	2	64.75	64.40	4.1	2,904	0.14%
2024/04/08	10.1	62.00	0	0.00	61.80	10.1	2,827	0.36%
2024/04/03	1	63.50	5.1	62.82	61.60	-4.1	2,821	-0.15%
2024/04/02	5	61.60	0	0.00	61.10	5	2,828	0.18%
2024/04/01	4.2	61.29	0	0.00	61.20	4.2	2,879	0.15%
2024/03/29	0	0.00	15	61.50	61.50	-15	2,917	-0.51%
2024/03/28	0.1	62.40	1	63.20	62.10	-0.9	3,061	-0.03%
2024/03/27	0	63.10	0	0.00	62.90	0	3,124	0.00%
2024/03/26	1	62.70	0	0.00	62.60	1	3,272	0.03%
2024/03/25	2	62.90	10.7	63.34	63.00	-8.6	3,412	-0.25%
2024/03/22	1.1	63.69	6	63.88	63.90	-4.9	3,691	-0.13%
2024/03/20	7.2	62.39	2	62.10	61.90	5.2	4,344	0.12%
2024/03/19	0	0.00	3.9	64.83	64.60	-3.9	4,273	-0.09%
2024/03/18	1	63.80	13	63.48	63.00	-12	4,223	-0.28%
2024/03/15	9	61.22	8	61.91	62.30	1	4,150	0.02%
2024/03/14	11	60.47	5	60.60	60.10	6	4,101	0.15%
2024/03/13	1	60.88	2	61.20	60.10	-1	4,100	-0.02%
2024/03/12	2.1	60.62	0	0.00	61.00	2.1	4,081	0.05%
2024/03/11	0.3	60.68	2	60.00	60.10	-1.7	4,060	-0.04%
2024/03/08	25.2	61.79	6	62.67	61.20	19.2	4,041	0.48%
2024/03/07	2	64.35	2	64.20	64.50	0	4,007	0.00%
2024/03/06	11.2	65.13	3.1	65.40	65.40	8.2	3,983	0.20%
2024/03/05	2.1	65.60	2	66.05	66.00	0.1	3,952	0.00%
2024/03/04	10.1	67.37	2	68.00	66.20	8.1	3,929	0.21%
2024/03/01	0	0.00	3	66.87	66.80	-3	3,824	-0.08%
2024/02/29	7	66.67	3.6	65.56	66.80	3.4	3,755	0.09%
2024/02/27	1	64.70	1	65.30	64.80	0	3,652	0.00%
2024/02/26	3.1	65.06	3.1	65.68	65.60	0	3,587	0.00%
2024/02/23	1.1	62.53	6.4	63.15	62.80	-5.3	3,454	-0.15%
2024/02/22	0.1	59.50	0.2	60.30	60.50	-0.1	3,367	0.00%
2024/02/21	2	59.55	0.2	60.50	59.30	1.8	3,339	0.05%
2024/02/20	26	60.92	0	0.00	61.00	26	3,290	0.79%
2024/02/19	17.1	60.98	5	61.48	61.80	12.1	3,280	0.37%
2024/02/16	0	0.00	2.2	59.90	59.80	-2.2	3,237	-0.07%
2024/02/15	6	58.40	0	0.00	58.60	6	3,198	0.19%
2024/02/05	5	56.90	19	57.45	57.50	-14	3,175	-0.44%
2024/02/02	1.1	56.45	3.3	56.95	56.70	-2.2	3,154	-0.07%
2024/02/01	9	56.10	0	0.00	56.10	9	3,146	0.29%
2024/01/31	2	55.90	0	0.00	55.80	2	3,152	0.06%
2024/01/30	22	56.00	0	0.00	56.00	22	3,143	0.70%
2024/01/29	2	55.65	0	0.00	56.30	2	3,128	0.06%
2024/01/26	17	55.43	0	0.00	55.50	17	3,114	0.55%
2024/01/25	3	56.20	0	0.00	55.90	3	3,107	0.10%
2024/01/24	1	55.30	4	55.60	55.40	-3	3,099	-0.10%
2024/01/23	4	55.05	1	55.50	55.20	3	3,085	0.10%
2024/01/22	5	53.46	1	53.70	53.90	4	3,065	0.13%
2024/01/17	26.1	53.59	0	0.00	53.40	26.1	3,042	0.86%
2024/01/16	1	54.60	0	0.00	54.80	1	3,003	0.03%
2024/01/15	6	55.25	1	55.00	55.40	5	2,992	0.17%
2024/01/12	27.1	54.57	6	55.03	54.70	21	2,989	0.70%
2024/01/11	1	54.50	0	0.00	54.50	1	2,987	0.03%
2024/01/10	13	54.40	1.1	54.37	54.40	11.9	3,017	0.40%
2024/01/09	2.2	55.79	53	55.51	55.40	-50.8	3,004	-1.69%
2024/01/08	5.1	56.63	2	57.90	56.60	3.1	2,987	0.10%
2024/01/05	6	57.67	9	56.86	57.50	-3	2,971	-0.10%
2024/01/04	2	56.50	2.5	56.47	56.60	-0.5	2,934	-0.02%
2024/01/03	5	56.48	0.5	56.50	56.40	4.5	2,933	0.15%
2024/01/02	0.3	58.05	0.4	57.88	57.30	-0.1	2,907	0.00%
2023/12/29	12.1	57.97	0	0.00	57.70	12.1	2,891	0.42%
2023/12/28	14.2	58.93	23.2	58.28	58.20	-9	2,881	-0.31%
2023/12/27	2	59.70	10	60.80	60.60	-8	2,802	-0.29%
2023/12/26	0	0.00	22.1	60.57	60.30	-22.1	2,746	-0.81%
2023/12/25	28.1	61.41	12.5	60.92	60.50	15.6	2,710	0.58%
2023/12/22	3.1	61.30	15.1	60.92	60.60	-12	2,552	-0.47%
2023/12/21	8.1	61.24	55.4	61.42	61.70	-47.3	2,485	-1.90%
2023/12/20	20	59.48	11.3	59.67	60.10	8.6	2,332	0.37%
2023/12/19	40.4	58.31	43.1	59.86	60.10	-2.6	2,165	-0.12%
2023/12/18	31.1	57.43	26.9	57.44	58.00	4.1	1,870	0.22%
2023/12/15	3	54.38	39	55.95	56.40	-36	1,433	-2.51%
2023/12/14	1	51.40	0.3	51.60	51.30	0.8	1,169	0.06%
2023/12/13	1	51.50	1	51.70	51.40	0	1,188	0.00%
2023/12/12	3.3	51.27	0.3	51.30	51.30	3.1	1,207	0.26%
2023/12/11	5.7	51.24	0	0.00	51.50	5.7	1,211	0.47%
2023/12/08	3	50.97	0.5	50.85	51.00	2.5	1,210	0.21%
2023/12/07	30	52.29	2.3	51.92	51.70	27.8	1,191	2.33%
2023/12/06	0	0.00	0.3	51.50	51.70	-0.3	1,169	-0.02%
2023/12/05	1	51.20	8.3	51.44	51.50	-7.3	1,153	-0.63%
2023/12/04	21	51.62	3.3	51.50	51.80	17.7	1,156	1.53%
2023/12/01	0	0.00	7.3	50.35	50.20	-7.3	1,117	-0.65%
2023/11/30	0	0.00	1.3	49.94	49.90	-1.3	1,112	-0.11%
2023/11/29	0	0.00	5.5	49.87	49.85	-5.5	1,133	-0.48%
2023/11/23	1	48.80	0	0.00	48.90	1	1,122	0.09%
2023/11/22	1	49.20	1.5	49.21	49.10	-0.5	1,126	-0.04%
2023/11/21	0.1	48.95	11.5	49.37	49.35	-11.4	1,117	-1.02%
2023/11/20	0.3	48.35	0.2	48.65	48.60	0.1	1,099	0.01%
2023/11/17	0	0.00	1	48.10	48.20	-1	1,093	-0.09%
2023/11/16	0	0.00	7.3	48.54	48.30	-7.3	1,119	-0.65%
2023/11/15	1	47.25	2	47.55	47.90	-1	1,111	-0.09%
2023/11/14	2	46.88	0	0.00	46.55	2	1,107	0.18%
2023/11/13	3	47.12	1.1	46.92	46.80	1.9	1,125	0.17%
2023/11/10	0	0.00	1	48.10	47.75	-1	1,144	-0.09%
2023/11/09	7	48.01	2	48.18	47.95	5	1,162	0.43%
2023/11/08	1.1	46.93	0	0.00	47.00	1.1	1,164	0.09%
2023/11/07	1	46.70	0	0.00	46.90	1	1,188	0.08%
2023/11/03	1	46.85	0	0.00	46.95	1	1,266	0.08%
2023/10/31	2.1	46.77	0	0.00	46.60	2.1	1,481	0.14%
2023/10/27	2	47.10	0	0.00	47.10	2	1,669	0.12%
2023/10/24	1	45.80	1	46.30	46.15	0	1,821	0.00%
2023/10/23	1	46.30	0	0.00	46.30	1	1,846	0.05%
2023/10/20	0.1	46.15	0	0.00	46.85	0.1	1,854	0.00%
2023/10/19	0.1	47.55	1.3	48.35	47.30	-1.2	1,868	-0.06%
2023/10/18	0	0.00	4	47.68	48.20	-4	1,870	-0.21%
2023/10/17	9.1	47.60	0	0.00	47.30	9.1	1,861	0.49%
2023/10/16	2	47.75	0	0.00	47.90	2	1,879	0.11%
2023/10/13	2	47.13	2	47.00	47.40	0	1,890	0.00%
2023/10/11	0.2	46.17	0	0.00	46.10	0.2	1,913	0.01%
2023/10/06	1	46.60	0	0.00	46.80	1	1,912	0.05%
2023/10/05	1	46.05	0	0.00	45.95	1	1,916	0.05%
2023/10/04	1.3	45.72	0	0.00	45.75	1.3	1,930	0.07%
2023/10/03	0.1	46.50	0	0.00	46.40	0.1	1,925	0.01%
2023/10/02	1.1	46.32	1	46.80	46.70	0.1	1,949	0.01%
2023/09/27	14.1	47.46	0	0.00	47.45	14.1	1,973	0.71%
2023/09/26	9.1	48.19	0	0.00	48.00	9.1	1,980	0.46%
2023/09/25	0.1	48.75	25	48.70	48.80	-25	1,981	-1.26%
2023/09/21	5.1	48.90	0	0.00	49.20	5.1	2,008	0.25%
2023/09/20	1	50.00	1.5	50.42	50.00	-0.5	2,000	-0.02%
2023/09/19	2	49.75	0	0.00	49.85	2	1,986	0.10%
2023/09/18	33	49.74	5.3	50.03	49.95	27.8	2,002	1.39%
2023/09/15	0	0.00	10.3	49.36	49.50	-10.3	1,982	-0.52%
2023/09/14	1	48.50	4.1	48.22	48.65	-3.1	1,988	-0.16%
2023/09/13	20	47.75	1	47.80	47.70	19	1,995	0.95%
2023/09/12	2.1	47.73	1	47.75	47.60	1.1	2,014	0.05%
2023/09/11	0	47.70	0	0.00	47.65	0	2,029	0.00%
2023/09/07	24.3	48.40	2	49.40	47.85	22.3	2,138	1.04%
2023/09/06	2.5	49.20	14	49.31	49.35	-11.5	2,150	-0.53%
2023/09/05	0.4	49.03	0.3	49.55	49.00	0.2	2,181	0.01%
2023/09/04	4.6	48.08	6.5	49.56	49.35	-1.9	2,181	-0.09%
2023/09/01	21	47.31	3	47.13	47.45	18	2,174	0.83%
2023/08/31	2	46.80	1	46.85	46.85	1	2,176	0.05%
2023/08/30	1	46.05	0	0.00	46.25	1	2,213	0.05%
2023/08/29	0	0.00	2	46.05	46.15	-2	2,258	-0.09%
2023/08/28	2	45.65	0	0.00	45.60	2	2,260	0.09%
2023/08/24	0	0.00	2	45.30	45.30	-2	2,316	-0.09%
2023/08/23	2	45.35	0	0.00	45.60	2	2,313	0.09%
2023/08/22	21	45.25	6	45.55	45.30	15	2,338	0.64%
2023/08/21	1.1	46.30	90	46.25	46.15	-89	2,365	-3.76%
2023/08/18	1.2	46.87	0	0.00	46.80	1.2	2,396	0.05%
2023/08/17	0.1	46.80	0	0.00	47.00	0.1	2,523	0.00%
2023/08/16	14.6	47.22	2	47.63	47.05	12.6	2,653	0.47%
2023/08/15	2.1	49.02	1	48.85	48.70	1.1	2,802	0.04%
2023/08/14	4.2	48.61	0	0.00	47.85	4.2	2,807	0.15%
2023/08/11	2.2	49.55	6	49.56	49.55	-3.8	2,793	-0.14%
2023/08/10	0.2	50.93	8	50.51	50.60	-7.8	2,767	-0.28%
2023/08/09	37.1	50.79	0	0.00	51.00	37.1	2,751	1.35%
2023/08/08	11	51.96	0	0.00	51.90	11	2,717	0.40%
2023/08/07	3	51.03	2	51.05	51.80	1	2,700	0.04%
2023/08/04	4	52.33	3	52.67	52.00	1	2,689	0.04%
2023/08/02	2	50.90	8	51.00	50.60	-6	2,621	-0.23%
2023/08/01	0	0.00	8	49.67	50.00	-8	2,511	-0.32%
2023/07/31	1	48.60	3.1	48.82	48.65	-2.1	2,473	-0.08%
2023/07/28	92	47.81	1.7	48.02	47.85	90.4	2,428	3.72%
2023/07/27	0	0.00	3	47.63	47.40	-3	2,412	-0.12%
2023/07/26	0	0.00	4	46.75	46.80	-4	2,434	-0.16%
2023/07/25	3	46.13	0	0.00	46.00	3	2,462	0.12%
2023/07/24	4	46.15	1	46.00	45.90	3	2,543	0.12%
2023/07/21	22	45.75	9	45.60	45.75	13	2,584	0.50%
2023/07/20	2	46.00	1	45.95	45.95	1	2,801	0.04%
2023/07/19	0	0.00	1	45.05	44.65	-1	3,110	-0.03%
2023/07/18	1	44.30	0	0.00	44.25	1	3,547	0.03%
2023/07/17	0	0.00	1	44.70	44.85	-1	3,713	-0.03%
2023/07/13	1	43.05	1	43.10	42.75	0	3,727	0.00%
2023/07/12	10	43.15	0	0.00	43.15	10	3,768	0.27%
2023/07/11	1.1	43.32	10	43.48	43.25	-9	3,773	-0.24%
2023/07/10	0.1	43.85	0	0.00	43.70	0.1	3,759	0.00%
2023/07/07	22.2	43.92	5	44.04	43.95	17.2	3,764	0.46%
2023/07/06	4.1	45.03	0	0.00	45.00	4.1	3,756	0.11%
2023/07/05	9	46.62	0	0.00	46.50	9	3,749	0.24%
2023/07/04	12	46.92	0	0.00	46.90	12	3,755	0.32%
2023/07/03	52	46.81	2	46.45	46.75	50	3,751	1.33%
2023/06/30	1	46.40	0	0.00	46.30	1	3,769	0.03%
2023/06/29	1	46.65	0	0.00	46.60	1	3,772	0.03%
2023/06/28	0	0.00	1	46.20	46.20	-1	3,778	-0.03%
2023/06/27	0.1	46.30	0	0.00	46.30	0.1	3,799	0.00%
2023/06/26	1	46.55	3	46.58	46.55	-2	3,809	-0.05%
2023/06/21	0	0.00	3	47.00	47.15	-3	3,824	-0.08%
2023/06/20	1	46.85	0	0.00	47.30	1	3,886	0.03%
2023/06/16	2	47.20	1	47.15	47.55	1	3,975	0.03%
2023/06/14	1	46.60	1	46.75	46.65	0	4,045	0.00%
2023/06/13	4.2	46.66	0	0.00	46.70	4.2	4,041	0.10%
2023/06/12	2.1	47.73	0	0.00	47.70	2.1	4,001	0.05%
2023/06/09	2	48.68	0	0.00	48.20	2	4,013	0.05%
2023/06/08	0	0.00	2	49.03	48.80	-2	3,977	-0.05%
2023/06/07	0	0.00	1	49.00	49.05	-1	3,985	-0.03%
2023/06/06	0	0.00	1	48.60	48.55	-1	3,975	-0.03%
2023/06/05	3	48.33	0	0.00	48.20	3	3,966	0.08%
2023/06/02	8	47.75	0	0.00	47.70	8	3,930	0.20%
2023/06/01	1	48.30	0	0.00	48.30	1	3,893	0.03%
2023/05/31	0	0.00	1	48.00	47.90	-1	3,891	-0.03%
2023/05/30	2.1	47.24	1	47.20	47.60	1.1	3,932	0.03%
2023/05/26	5	49.30	0	0.00	48.90	5	3,918	0.13%
2023/05/25	1	48.85	15	49.85	50.10	-14	3,906	-0.36%
2023/05/24	2	49.50	10	49.67	49.70	-8	3,873	-0.21%
2023/05/23	0	0.00	12.4	48.86	49.50	-12.4	3,834	-0.32%
2023/05/22	22.2	46.51	10	47.05	47.20	12.2	3,703	0.33%
2023/05/19	5	48.50	15.5	49.33	49.75	-10.5	3,560	-0.29%
2023/05/18	5	46.79	3	46.92	46.60	2	3,388	0.06%
2023/05/17	0	0.00	2	46.05	46.10	-2	3,375	-0.06%
2023/05/16	1	45.55	1	45.50	45.50	0	3,378	0.00%
2023/05/15	0.1	44.95	1	44.85	44.90	-1	3,405	-0.03%
2023/05/12	3	45.93	0	0.00	45.10	3	3,431	0.09%
2023/05/11	3	45.93	0	0.00	45.90	3	3,428	0.09%
2023/05/10	0	0.00	3	46.55	47.05	-3	3,417	-0.09%
2023/05/09	6.2	44.93	2	44.75	44.75	4.2	3,377	0.12%
2023/05/08	2	46.40	0	0.00	46.40	2	3,357	0.06%
2023/05/05	1	47.15	0	0.00	47.05	1	3,362	0.03%
2023/05/04	1	46.80	0	46.90	46.70	1	3,347	0.03%
2023/05/03	1	47.00	1	47.00	47.20	0	3,391	0.00%
2023/05/02	4	47.47	5	47.60	47.45	-1	3,457	-0.03%
2023/04/28	10	49.21	0	49.70	48.85	10	3,432	0.29%
2023/04/27	4	49.04	3.1	48.95	49.65	0.9	3,416	0.03%
2023/04/26	2	47.55	1	48.40	47.95	1	3,343	0.03%
2023/04/25	9.1	48.48	7.1	48.59	48.20	1.9	3,305	0.06%
2023/04/24	16	51.31	4	51.80	49.80	12	3,135	0.38%
2023/04/21	21.1	51.75	78.6	52.23	53.60	-57.5	2,823	-2.03%
2023/04/20	13	49.13	35.8	48.74	48.80	-22.8	2,378	-0.96%
2023/04/19	0	0.00	1	46.35	46.35	-1	2,220	-0.05%
2023/04/18	0	0.00	2	47.40	47.20	-2	2,214	-0.09%
2023/04/17	4	47.05	3	46.75	47.00	1	2,185	0.05%
2023/04/14	0.1	44.93	0	0.00	44.70	0.1	2,142	0.00%
2023/04/12	1	45.85	0	0.00	45.60	1	2,162	0.05%
2023/04/11	5.1	45.22	0	0.00	44.95	5.1	2,188	0.23%
2023/04/10	0.7	46.12	1	46.10	45.75	-0.4	2,190	-0.02%
2023/04/07	6	47.21	0	0.00	46.55	6	2,195	0.28%
2023/04/06	5	47.80	0	0.00	47.75	5	2,206	0.23%
2023/03/31	0	0.00	1.3	47.98	47.95	-1.3	2,282	-0.06%
2023/03/30	0	0.00	1	47.50	47.50	-1	2,418	-0.04%
2023/03/29	0	47.70	2	47.70	47.65	-2	2,498	-0.08%
2023/03/28	4	47.00	3	47.03	47.00	1	2,514	0.04%
2023/03/27	0	0.00	2	47.65	47.50	-2	2,528	-0.08%
2023/03/24	3	48.02	22.3	47.98	48.00	-19.3	2,580	-0.75%
2023/03/23	0	0.00	17	48.32	48.00	-17	2,648	-0.64%
2023/03/22	20	47.90	0	0.00	47.70	20	2,646	0.76%
2023/03/21	5	46.77	4.7	47.35	47.50	0.4	2,725	0.01%
2023/03/20	0.1	45.88	0	0.00	46.00	0.1	2,664	0.00%
2023/03/17	1	43.15	3	45.95	45.70	-2	2,651	-0.08%
2023/03/16	3	43.77	0.1	43.95	43.60	2.9	2,569	0.11%
2023/03/15	2	44.98	0	0.00	44.75	2	2,572	0.08%
2023/03/14	1.1	46.00	0	0.00	45.70	1.1	2,564	0.04%
2023/03/10	1	45.50	10	45.16	45.15	-9	2,546	-0.35%
2023/03/09	2	45.25	0	0.00	44.90	2	2,542	0.08%
2023/03/08	0	45.50	0	0.00	45.55	0	2,542	0.00%
2023/03/07	1	45.80	0	0.00	45.75	1	2,547	0.04%
2023/03/06	1	45.85	0	0.00	45.75	1	2,544	0.04%
2023/03/03	2.5	45.48	0	0.00	45.15	2.5	2,549	0.10%
2023/03/02	0.5	44.87	0	0.00	45.25	0.5	2,549	0.02%
2023/03/01	4.2	43.15	0	0.00	43.30	4.2	2,504	0.17%
2023/02/24	4	44.49	5	44.13	44.70	-1	2,470	-0.04%
2023/02/23	5	44.25	0	0.00	44.75	5	2,465	0.20%
2023/02/22	5.1	44.21	0	0.00	44.25	5.1	2,466	0.20%
2023/02/21	13	45.40	10	45.31	45.45	3	2,456	0.12%
2023/02/20	6	45.20	2	45.58	45.55	4	2,505	0.16%
2023/02/16	2	45.30	0	0.00	45.35	2	2,625	0.08%
2023/02/14	6	44.76	0	0.00	45.15	6	2,627	0.23%
2023/02/13	5.1	44.40	0	0.00	44.55	5.1	2,638	0.19%
2023/02/10	1.2	45.15	0.1	45.55	45.00	1.1	2,609	0.04%
2023/02/09	0.1	46.21	2	46.35	45.90	-1.9	2,581	-0.07%
2023/02/08	1	46.75	0	0.00	46.75	1	2,559	0.04%
2023/02/07	2	47.00	1	47.00	47.05	1	2,548	0.04%
2023/02/06	2	46.88	0	0.00	46.90	2	2,534	0.08%
2023/02/03	0	0.00	1	47.30	47.60	-1	2,504	-0.04%
2023/02/02	1	47.40	2	47.45	47.45	-1	2,481	-0.04%
2023/02/01	1	48.60	2.1	47.22	47.90	-1.1	2,475	-0.04%
2023/01/31	9	48.33	34	48.73	48.40	-25	2,415	-1.04%
2023/01/30	0	0.00	5	46.42	46.60	-5	2,314	-0.22%
2023/01/17	0	0.00	23	45.23	45.30	-23	2,270	-1.01%
2023/01/16	7	44.83	6	44.60	44.15	1	2,237	0.04%
2023/01/13	0	0.00	2	44.25	44.70	-2	2,224	-0.09%
2023/01/12	5	44.55	21.3	44.83	44.85	-16.3	2,243	-0.73%
2023/01/11	6	43.94	0	0.00	43.80	6	2,195	0.27%
2023/01/09	1	42.80	0	0.00	43.80	1	2,168	0.05%
2023/01/06	4	42.95	0.1	42.90	42.95	3.9	2,146	0.18%
2023/01/05	0.2	43.40	0	43.60	43.60	0.1	2,150	0.01%
2023/01/04	0	0.00	1	43.45	43.50	-1	2,150	-0.05%
2023/01/03	1	43.40	1	43.25	43.40	0	2,142	0.00%
2022/12/30	0	0.00	2	42.83	42.90	-2	2,126	-0.09%
2022/12/29	2	42.40	1	43.00	42.00	1	2,104	0.05%
2022/12/28	0	0.00	1	43.65	43.50	-1	2,077	-0.05%
2022/12/26	0	0.00	14	43.78	43.80	-14	2,068	-0.68%
2022/12/23	10	44.00	1	44.05	44.00	9	2,043	0.44%
2022/12/22	27	43.43	41	44.05	44.25	-14	1,970	-0.71%
2022/12/21	11	41.69	11	41.58	41.55	0	1,821	0.00%
2022/12/20	0	0.00	2	42.00	40.35	-2	1,741	-0.11%
2022/12/16	5	42.21	7	42.11	42.00	-2	1,698	-0.12%
2022/12/15	1	42.15	4	41.81	42.10	-3	1,633	-0.18%
2022/12/14	2.3	40.79	2	40.35	40.50	0.3	1,535	0.02%
2022/12/13	2	41.93	5	41.22	41.70	-3	1,483	-0.20%
2022/12/12	0	0.00	1	39.00	39.05	-1	1,359	-0.07%
2022/12/09	0	0.00	1	39.00	39.25	-1	1,357	-0.07%
2022/12/07	8	38.70	4	38.99	37.85	4	1,363	0.29%
2022/12/06	1	39.10	0	0.00	38.75	1	1,348	0.07%
2022/12/05	1	39.30	11	39.02	39.30	-10	1,372	-0.73%
2022/12/01	0	0.00	1	38.80	38.50	-1	1,522	-0.07%
2022/11/30	0	0.00	2	37.95	37.95	-2	1,509	-0.13%
2022/11/25	0	0.00	7	37.90	37.25	-7	1,502	-0.47%
2022/11/24	0	0.00	2	37.60	37.25	-2	1,482	-0.13%
2022/11/23	0	0.00	1	37.20	37.00	-1	1,473	-0.07%
2022/11/22	6	37.80	0	0.00	37.35	6	1,476	0.41%
2022/11/21	0	0.00	11	37.43	37.80	-11	1,476	-0.75%
2022/11/18	1	37.60	10	37.48	37.70	-9	1,482	-0.61%
2022/11/17	2	37.05	0	0.00	37.40	2	1,480	0.14%
2022/11/16	3	37.55	0	0.00	37.35	3	1,476	0.20%
2022/11/15	6	36.95	51	36.49	37.50	-45	1,428	-3.15%
2022/11/14	8	34.73	1	35.15	35.20	7	1,319	0.53%
2022/11/11	10	34.23	0	0.00	34.05	10	1,302	0.77%
2022/11/10	5	34.10	25	34.40	34.40	-20	1,308	-1.53%
2022/11/09	16	35.08	15	35.20	35.00	1	1,337	0.07%
2022/11/08	0	0.00	26	35.89	35.75	-26	1,401	-1.85%
2022/11/07	0	0.00	12	35.66	35.70	-12	1,487	-0.81%
2022/11/04	0	0.00	1	34.60	34.75	-1	1,499	-0.07%
2022/11/03	3	34.28	0	0.00	34.50	3	1,509	0.20%
2022/11/01	4	34.41	0	0.00	34.35	4	1,534	0.26%
2022/10/28	16	34.81	0	0.00	34.15	16	1,581	1.01%
2022/10/27	1	35.40	6	35.40	35.30	-5	1,609	-0.31%
2022/10/25	0	36.00	0	0.00	35.60	0	1,831	0.00%
2022/10/24	3	36.10	1	36.30	36.00	2	1,838	0.11%
2022/10/21	7	35.71	0	0.00	35.70	7	1,834	0.38%
2022/10/19	0	0.00	1	35.55	35.20	-1	1,805	-0.06%
2022/10/18	0	0.00	2	35.05	35.15	-2	1,805	-0.11%
2022/10/14	1	33.70	1	34.45	34.50	0	1,817	0.00%
2022/10/13	1	34.10	0	0.00	33.20	1	1,846	0.05%
2022/10/12	1	34.20	1	34.85	34.70	0	1,873	0.00%
2022/10/11	1	35.30	2	35.05	34.80	-1	1,885	-0.05%
2022/10/06	0	0.00	1	34.70	34.95	-1	1,893	-0.05%
2022/10/05	1	35.10	1	35.20	35.05	0	1,912	0.00%
2022/10/04	1	34.20	1	34.05	34.30	0	1,933	0.00%
2022/10/03	1	33.50	0	0.00	33.30	1	1,919	0.05%
2022/09/29	3	34.40	0	0.00	33.95	3	1,925	0.16%
2022/09/28	1	34.10	33	34.69	34.05	-32	1,965	-1.63%
2022/09/27	1	34.05	1	34.60	34.90	0	2,006	0.00%
2022/09/26	3	35.15	0	0.00	34.45	3	2,027	0.15%
2022/09/22	5	36.91	0	0.00	36.80	5	2,065	0.24%
2022/09/21	2	37.30	0	0.00	37.15	2	2,072	0.10%
2022/09/20	12	38.19	0	0.00	37.60	12	2,091	0.57%
2022/09/19	3	38.68	0	0.00	38.40	3	2,096	0.14%
2022/09/16	8	38.87	0	0.00	38.85	8	2,104	0.38%
2022/09/15	0	0.00	1	39.30	39.15	-1	2,134	-0.05%
2022/09/14	1	38.80	1	39.00	39.35	0	2,165	0.00%
2022/09/13	2	39.63	2	39.73	39.80	0	2,205	0.00%
2022/09/12	1	39.65	12	39.49	39.80	-11	2,259	-0.49%
2022/09/08	24	38.26	5	38.61	38.80	19	2,242	0.85%
2022/09/07	21	36.95	4	37.28	36.30	17	2,193	0.78%
2022/09/02	1	37.00	1	37.05	36.90	0	2,156	0.00%
2022/08/30	1	37.55	0	0.00	37.95	1	2,203	0.05%
2022/08/26	0	0.00	1	38.65	38.90	-1	2,222	-0.04%
2022/08/25	1.1	38.52	0	0.00	38.65	1.1	2,230	0.05%
2022/08/24	0	0.00	2	39.33	39.05	-2	2,223	-0.09%
2022/08/23	0	0.00	2	38.05	37.95	-2	2,223	-0.09%
2022/08/22	1	38.60	0	0.00	38.55	1	2,251	0.04%
2022/08/19	0	0.00	2	39.10	39.30	-2	2,266	-0.09%
2022/08/17	2	39.53	3	39.73	39.25	-1	2,296	-0.04%
2022/08/16	0	0.00	2	39.25	39.30	-2	2,309	-0.09%
2022/08/15	2	38.43	3	39.07	40.00	-1	2,319	-0.04%
2022/08/12	1	38.25	2.8	37.92	38.20	-1.8	2,268	-0.08%
2022/08/11	1	36.80	0	0.00	36.80	1	2,251	0.04%
2022/08/10	1	35.85	16	35.91	36.00	-15	2,304	-0.65%
2022/08/08	0	0.00	6	34.98	35.45	-6	2,421	-0.25%
2022/08/05	2	35.00	1	35.00	35.30	1	2,517	0.04%
2022/08/04	4	34.28	27	34.29	34.60	-23	2,699	-0.85%
2022/08/03	4	35.65	1	35.30	35.20	3	2,871	0.10%
2022/08/02	6	36.60	12	36.58	36.55	-6	2,922	-0.21%
2022/08/01	12.8	37.45	4	37.40	37.85	8.8	2,926	0.30%
2022/07/29	0	0.00	10	34.95	35.20	-10	2,869	-0.35%
2022/07/26	2	35.25	0	0.00	35.20	2	3,052	0.07%
2022/07/22	1	36.00	0	0.00	35.70	1	3,111	0.03%
2022/07/20	8	36.01	1	35.90	36.00	7	3,284	0.21%
2022/07/19	5	35.75	4	35.98	36.15	1	3,335	0.03%
2022/07/18	6	34.53	0	0.00	35.00	6	3,363	0.18%
2022/07/15	0	0.00	3	33.87	34.05	-3	3,411	-0.09%
2022/07/13	1	33.90	0	0.00	33.95	1	3,715	0.03%
2022/07/12	6	33.31	3	33.03	32.90	3	3,854	0.08%
2022/07/11	4	34.60	0	0.00	34.95	4	4,111	0.10%
2022/07/08	3	35.18	1	34.85	35.00	2	4,425	0.05%
2022/07/06	12	34.78	10	34.70	34.10	2	4,607	0.04%
2022/07/05	21	39.29	48	39.25	39.30	-27	4,714	-0.57%
2022/07/04	15	38.14	10	38.55	38.45	5	4,741	0.11%
2022/07/01	3	38.28	0	0.00	37.85	3	4,928	0.06%
2022/06/30	9	40.31	22	39.66	39.65	-13	5,169	-0.25%
2022/06/29	0	0.00	2	40.90	41.05	-2	5,248	-0.04%
2022/06/28	1	41.05	0	0.00	41.15	1	5,341	0.02%
2022/06/27	5	41.25	5	42.00	41.90	0	5,411	0.00%
2022/06/24	2	40.25	0	0.00	40.55	2	5,472	0.04%
2022/06/23	21	40.17	0.1	40.30	40.20	20.9	5,563	0.38%
2022/06/22	21	40.60	0	0.00	40.60	21	5,704	0.37%
2022/06/21	10	41.88	0	0.00	42.35	10	5,876	0.17%
2022/06/20	11	42.07	7	42.74	41.50	4	5,941	0.07%
2022/06/17	3	44.27	0	0.00	44.15	3	5,929	0.05%
2022/06/16	3	46.37	1	45.95	45.00	2	5,954	0.03%
2022/06/15	5	46.60	5	47.20	46.55	0	5,954	0.00%
2022/06/14	11	46.59	46	46.46	46.85	-35	6,001	-0.58%
2022/06/13	1	47.65	0	0.00	47.25	1	6,048	0.02%
2022/06/08	0	0.00	10	50.70	50.30	-10	6,283	-0.16%
2022/06/02	1	49.65	0	0.00	49.65	1	6,427	0.02%
2022/05/31	1	49.90	2	49.88	49.90	-1	6,505	-0.02%
2022/05/30	3	50.27	0	0.00	50.20	3	6,532	0.05%
2022/05/27	2	49.33	1	49.15	49.70	1	6,570	0.02%
2022/05/26	2	48.98	0	0.00	48.75	2	6,797	0.03%
2022/05/25	1	48.60	1	48.00	48.55	0	6,898	0.00%
2022/05/24	2	49.08	6	49.40	48.15	-4	6,930	-0.06%
2022/05/20	2	48.90	0	0.00	48.65	2	6,929	0.03%
2022/05/19	26	48.15	7	48.59	48.30	19	7,060	0.27%
2022/05/18	12	50.06	11	49.96	50.00	1	7,041	0.01%
2022/05/17	20	49.05	1	49.20	48.95	19	6,988	0.27%
2022/05/16	3	49.03	2	49.08	48.90	1	6,957	0.01%
2022/05/13	36	49.73	4	49.69	49.70	32	6,918	0.46%
2022/05/12	34	50.64	39	50.32	50.00	-5	6,906	-0.07%
2022/05/11	58	53.49	42	53.30	52.40	16	6,732	0.24%
2022/05/10	6	56.77	1	57.10	57.10	5	6,590	0.08%
2022/05/09	17	58.34	1	58.50	58.00	16	6,529	0.25%
2022/05/06	9	60.14	3	60.80	60.40	6	6,495	0.09%
2022/05/05	4	62.03	0	0.00	62.40	4	6,448	0.06%
2022/05/04	8	62.25	2	62.20	62.00	6	6,383	0.09%
2022/05/03	11	63.14	5	63.80	63.50	6	6,305	0.10%
2022/04/29	12	64.57	11	64.98	64.40	1	6,295	0.02%
2022/04/28	5	64.74	24.7	64.33	64.20	-19.7	6,285	-0.31%
2022/04/27	4	64.33	2.1	64.41	65.00	2	6,252	0.03%
2022/04/26	17	64.87	10	65.39	65.10	7	6,193	0.11%
2022/04/25	18	67.31	22	66.00	66.10	-4	6,069	-0.07%
2022/04/22	11	69.33	10	69.40	69.40	1	5,992	0.02%
2022/04/21	14	69.76	31	70.03	69.50	-17	5,952	-0.29%
2022/04/20	30.3	70.34	37.5	70.83	71.40	-7.3	5,912	-0.12%
2022/04/19	2	72.75	27	72.54	72.40	-25	5,733	-0.44%
2022/04/18	8.6	73.68	36	73.77	72.90	-27.4	5,664	-0.48%
2022/04/15	21.5	76.15	39	76.48	75.50	-17.5	5,535	-0.32%
2022/04/14	7	74.01	34	73.21	74.80	-27	5,271	-0.51%
2022/04/13	62	72.04	57	71.31	71.20	5	4,961	0.10%
2022/04/12	7	70.77	5	70.98	70.70	2	4,847	0.04%
2022/04/11	6	70.48	1	71.70	69.80	5	4,768	0.11%
2022/04/08	17	68.49	16	69.17	69.20	1	4,625	0.02%
2022/04/07	32.1	70.55	11	69.47	67.90	21.1	4,547	0.46%
2022/04/06	30	71.54	18.1	71.59	70.80	12	4,326	0.28%
2022/04/01	5	69.30	15	69.35	69.50	-10	4,057	-0.25%
2022/03/31	5	68.16	14	68.33	67.80	-9	3,960	-0.23%
2022/03/30	26	65.94	27	66.91	67.40	-1	3,881	-0.03%
2022/03/29	25.2	66.35	6	66.30	66.00	19.2	3,843	0.50%
2022/03/28	10	66.46	7	66.64	67.90	3	3,778	0.08%
2022/03/25	20	66.87	30.6	67.49	68.00	-10.5	3,716	-0.28%
2022/03/24	23	66.58	16.3	66.72	66.00	6.7	3,626	0.19%
2022/03/23	4	64.95	9	65.21	65.30	-5	3,518	-0.14%
2022/03/22	10	63.99	9	64.30	64.10	1	3,412	0.03%
2022/03/21	10	63.43	3	63.67	63.30	7	3,357	0.21%
2022/03/18	3	62.77	0	0.00	62.00	3	3,338	0.09%
2022/03/17	7.5	62.00	7	62.04	62.40	0.5	3,326	0.02%
2022/03/16	4	62.15	3	62.70	62.30	1	3,272	0.03%
2022/03/15	2.1	63.76	13	64.99	64.20	-11	3,223	-0.34%
2022/03/14	5	65.30	40	65.63	66.20	-35	3,167	-1.10%
2022/03/11	2.3	63.56	8	63.59	63.80	-5.8	3,076	-0.19%
2022/03/10	0	0.00	4	62.30	62.70	-4	3,000	-0.13%
2022/03/09	2	60.85	6	61.28	61.70	-4	2,973	-0.13%
2022/03/08	17	62.21	5	61.68	59.50	12	2,944	0.41%
2022/03/07	4.1	61.94	22	61.55	62.10	-17.9	2,860	-0.63%
2022/03/04	3.1	62.60	1	62.60	62.50	2.1	2,805	0.08%
2022/03/03	3	62.73	0	0.00	63.00	3	2,793	0.11%
2022/03/02	0	0.00	3	62.84	62.70	-3	2,778	-0.11%
2022/03/01	24	64.31	36	63.30	63.00	-12	2,739	-0.44%
2022/02/25	3	61.53	5.2	61.49	62.00	-2.2	2,577	-0.09%
2022/02/24	8.1	59.24	4	59.65	59.40	4.1	2,513	0.16%
2022/02/23	7	59.59	0	0.00	59.80	7	2,470	0.28%
2022/02/22	6.1	59.47	9	59.48	59.50	-2.9	2,466	-0.12%
2022/02/21	8	61.03	21	61.04	60.30	-13	2,430	-0.53%
2022/02/18	0	0.00	1	58.60	58.90	-1	2,301	-0.04%
2022/02/17	0	58.30	0	0.00	57.50	0	2,279	0.00%
2022/02/16	2.1	58.14	2	58.40	57.80	0.1	2,322	0.00%
2022/02/15	6.1	58.70	1.2	58.38	58.10	4.9	2,323	0.21%
2022/02/14	21	58.55	27	58.44	58.90	-6	2,375	-0.25%
2022/02/11	2.4	57.60	10	57.90	58.00	-7.6	2,304	-0.33%
2022/02/10	4	58.05	7	57.76	58.10	-3	2,341	-0.13%
2022/02/09	3	56.93	6	56.83	57.00	-3	2,462	-0.12%
2022/02/08	0.1	56.20	5	55.54	56.40	-4.9	2,451	-0.20%
2022/02/07	4	54.53	4	54.83	55.50	0	2,474	0.00%
2022/01/26	1	52.20	1	52.00	52.20	0	2,514	0.00%
2022/01/25	5	52.14	3	52.50	51.90	2	2,543	0.08%
2022/01/24	2	52.50	2	52.95	52.80	0	2,561	0.00%
2022/01/20	0.2	54.40	0	0.00	54.30	0.2	2,638	0.01%
2022/01/18	1	54.50	0	0.00	54.50	1	2,664	0.04%
2022/01/17	1	53.70	17	53.68	54.50	-16	2,705	-0.59%
2022/01/14	20	54.09	1.8	54.11	54.20	18.2	2,793	0.65%
2022/01/13	11	55.27	0	0.00	55.20	11	2,814	0.39%
2022/01/12	12	54.67	1	54.50	54.70	11	2,807	0.39%
2022/01/11	4	55.30	0	0.00	55.10	4	2,789	0.14%
2022/01/10	51	56.68	1	55.70	56.00	50	2,792	1.79%
2022/01/07	1	57.00	0	0.00	56.70	1	2,784	0.04%
2022/01/05	0	0.00	1	57.60	57.50	-1	2,846	-0.04%
2022/01/04	2	57.40	3	57.37	57.50	-1	2,874	-0.03%
2022/01/03	0	0.00	6	57.70	57.50	-6	2,898	-0.21%
2021/12/28	1	58.10	0	0.00	58.20	1	2,990	0.03%
2021/12/27	2	58.70	0	0.00	58.40	2	3,041	0.07%
2021/12/24	10	59.48	1	59.90	59.00	9	3,096	0.29%
2021/12/23	17	60.39	1	60.40	60.00	16	3,119	0.51%
2021/12/22	3	59.80	1	59.60	59.60	2	3,094	0.06%
2021/12/21	2	59.70	1	60.10	59.90	1	3,097	0.03%
2021/12/20	11.8	59.96	13.3	59.86	60.00	-1.5	3,082	-0.05%
2021/12/17	5.3	59.10	14	59.00	58.80	-8.7	3,019	-0.29%
2021/12/16	0	0.00	17	57.02	57.30	-17	2,938	-0.58%
2021/12/14	3	57.27	0	0.00	56.80	3	3,001	0.10%
2021/12/13	5	57.30	2	57.60	58.60	3	2,981	0.10%
2021/12/10	1	58.30	0	0.00	57.50	1	2,985	0.03%
2021/12/08	0	0.00	4	59.50	58.70	-4	3,077	-0.13%
2021/12/07	1	58.00	1	58.10	58.50	0	3,081	0.00%
2021/12/06	2	57.30	0	0.00	57.30	2	3,082	0.06%
2021/12/03	0	0.00	1	57.80	57.30	-1	3,109	-0.03%
2021/12/02	0	0.00	1	57.50	57.30	-1	3,147	-0.03%
2021/12/01	0	0.00	1	57.00	57.00	-1	3,181	-0.03%
2021/11/30	1	56.70	1	57.30	57.30	0	3,231	0.00%
2021/11/29	4	56.68	2	56.50	56.80	2	3,269	0.06%
2021/11/26	1	57.80	7	58.40	57.80	-6	3,312	-0.18%
2021/11/25	7	59.09	2	59.05	59.00	5	3,404	0.15%
2021/11/24	17	58.53	10	58.49	58.80	7	3,404	0.21%
2021/11/23	11	57.26	5	57.52	57.10	6	3,361	0.18%
2021/11/22	1	56.40	0	0.00	56.60	1	3,586	0.03%
2021/11/19	8	56.16	2.1	56.41	56.10	5.9	3,630	0.16%
2021/11/18	31	56.73	1	56.70	56.70	30	3,716	0.81%
2021/11/17	2	57.40	0	0.00	57.10	2	3,795	0.05%
2021/11/16	9	56.63	33	56.11	56.20	-24	3,824	-0.63%
2021/11/15	12	57.06	23	56.70	56.80	-11	3,881	-0.28%
2021/11/12	1	58.30	5	58.30	58.30	-4	3,955	-0.10%
2021/11/11	21	59.07	2	58.85	58.70	19	4,057	0.47%
2021/11/10	1	58.90	0	0.00	58.60	1	4,129	0.02%
2021/11/09	2	59.80	0	0.00	59.50	2	4,171	0.05%
2021/11/08	16	60.64	7	60.46	60.00	9	4,194	0.21%
2021/11/04	10	58.60	14	58.75	58.50	-4	4,210	-0.09%
2021/11/03	2	59.20	1	59.20	59.40	1	4,313	0.02%
2021/11/02	6	58.03	1	57.60	57.60	5	4,284	0.12%
2021/11/01	0	0.00	10	58.40	58.20	-10	4,327	-0.23%
2021/10/29	0	0.00	17	58.26	58.20	-17	4,348	-0.39%
2021/10/28	4	59.05	12	58.96	59.00	-8	4,363	-0.18%
2021/10/27	2	57.65	15	57.82	57.80	-13	4,438	-0.29%
2021/10/26	8	57.43	10	57.60	57.60	-2	4,697	-0.04%
2021/10/25	5	56.20	15	56.90	56.80	-10	4,777	-0.21%
2021/10/22	10	55.32	33.1	55.25	55.20	-23.1	4,893	-0.47%
2021/10/21	1.1	57.74	29	57.11	58.20	-27.9	4,935	-0.57%
2021/10/20	2	57.25	2	57.30	56.70	0	5,072	0.00%
2021/10/19	1	57.60	1	57.50	57.20	0	5,203	0.00%
2021/10/18	0	0.00	1	56.50	56.70	-1	5,351	-0.02%
2021/10/15	6	57.13	4	57.35	57.30	2	5,593	0.04%
2021/10/14	4	56.75	7	56.56	56.70	-3	5,959	-0.05%
2021/10/13	3	54.97	12	56.29	55.10	-9	6,355	-0.14%
2021/10/12	1	56.70	1	56.60	56.30	0	6,482	0.00%
2021/10/08	4	57.68	1	57.10	57.20	3	6,758	0.04%
2021/10/06	4	57.90	2	59.60	57.60	2	7,411	0.03%
2021/10/05	9	57.08	7	57.97	58.60	2	7,686	0.03%
2021/10/04	14	57.74	11	58.80	56.80	3	7,883	0.04%
2021/10/01	7	60.79	2	60.10	59.50	5	8,220	0.06%
2021/09/30	23	62.79	3	62.83	63.00	20	8,743	0.23%
2021/09/29	2	60.80	4	60.63	60.70	-2	9,439	-0.02%
2021/09/28	1	61.70	0	0.00	61.50	1	10,946	0.01%
2021/09/27	4	62.78	11	63.14	62.50	-7	11,719	-0.06%
2021/09/23	1	62.00	0	0.00	62.00	1	13,703	0.01%
2021/09/22	10	62.45	13	62.58	62.20	-3	14,889	-0.02%
2021/09/17	3	63.70	10	65.00	65.00	-7	15,482	-0.05%
2021/09/16	5	64.58	1	65.00	64.30	4	15,766	0.03%
2021/09/15	1	64.50	0	0.00	65.00	1	16,031	0.01%
2021/09/14	5	65.84	4	64.93	65.00	1	16,733	0.01%
2021/09/13	7.1	66.63	1	66.20	66.80	6.1	17,518	0.03%
2021/09/10	2	66.10	5	66.22	66.10	-3	17,588	-0.02%
2021/09/09	3	64.13	1	65.50	65.20	2	17,647	0.01%
2021/09/08	6	65.28	6	65.15	64.20	0	17,830	0.00%
2021/09/07	1	65.80	1	66.70	65.40	0	17,941	0.00%
2021/09/06	10	67.20	0	0.00	66.30	10	18,054	0.06%
2021/09/03	7	67.76	10	67.48	66.80	-3	18,234	-0.02%
2021/09/02	1	67.40	2	68.15	67.60	-1	18,385	-0.01%
2021/09/01	4	69.75	2.3	70.18	69.40	1.7	18,473	0.01%
2021/08/31	3	71.27	7.2	71.23	70.30	-4.2	18,592	-0.02%
2021/08/30	2	69.30	9	69.56	69.60	-7	18,777	-0.04%
2021/08/27	0	0.00	6	69.03	69.10	-6	19,012	-0.03%
2021/08/26	31	70.11	9	70.73	69.00	22	19,337	0.11%
2021/08/25	1	65.50	3	66.57	67.10	-2	19,534	-0.01%
2021/08/24	4	65.25	7	64.40	66.30	-3	19,780	-0.02%
2021/08/23	3	65.70	1	65.80	65.80	2	20,561	0.01%
2021/08/20	3	63.03	4	63.28	63.20	-1	21,093	0.00%
2021/08/19	3	66.80	13	64.57	63.20	-10	21,520	-0.05%
2021/08/18	0	0.00	3	63.23	67.00	-3	21,600	-0.01%
2021/08/17	12	65.52	7.5	65.73	64.50	4.5	21,796	0.02%
2021/08/16	19	68.59	16	68.67	68.40	3	22,036	0.01%
2021/08/13	7	72.40	8	72.71	72.20	-1	22,349	0.00%
2021/08/12	1	71.80	16	73.01	74.10	-15	22,842	-0.07%
2021/08/11	15	71.95	13	72.90	71.50	2	23,280	0.01%
2021/08/10	7	73.21	1	72.80	72.50	6	23,465	0.03%
2021/08/09	4	75.85	12	76.10	75.80	-8	23,677	-0.03%
2021/08/06	7	74.46	1	74.89	73.70	6	23,956	0.02%
2021/08/05	4	74.40	2	73.85	74.20	2	24,359	0.01%
2021/08/04	7	76.33	10	76.70	76.10	-3	24,634	-0.01%
2021/08/03	7	76.84	10	76.60	76.80	-3	25,439	-0.01%
2021/08/02	1.5	76.57	5	76.42	77.50	-3.5	26,084	-0.01%
2021/07/30	20.1	76.86	22	76.93	75.80	-1.9	26,449	-0.01%
2021/07/29	1	74.40	1	73.40	75.00	0	27,183	0.00%
2021/07/28	34	73.50	26	72.88	72.50	8	27,871	0.03%
2021/07/27	22	73.62	16	73.21	72.10	6	28,415	0.02%
2021/07/26	12	75.45	8	75.30	74.70	4	29,154	0.01%
2021/07/23	4	73.40	18.2	73.13	73.80	-14.2	29,831	-0.05%
2021/07/22	4	73.32	7.1	72.35	71.70	-3.1	30,155	-0.01%
2021/07/21	26	75.91	18.1	75.41	73.30	7.9	30,639	0.03%
2021/07/20	25.2	77.80	12	77.06	76.80	13.2	30,768	0.04%
2021/07/19	42	77.02	36	77.63	79.40	6	30,883	0.02%
2021/07/16	10	73.65	10.2	74.17	74.00	-0.2	31,277	0.00%
2021/07/15	11	73.40	8	73.54	74.80	3	31,829	0.01%
2021/07/14	29.1	71.59	7	73.27	72.00	22.1	31,954	0.07%
2021/07/13	36	76.41	30	77.92	75.60	6	32,305	0.02%
2021/07/12	33	82.23	22	83.75	81.20	11	32,626	0.03%
2021/07/09	28.5	82.45	19	82.90	81.10	9.5	33,246	0.03%
2021/07/08	34.1	84.45	81	84.33	83.60	-46.9	34,034	-0.14%
2021/07/07	79	84.55	35.1	84.96	84.00	43.9	33,763	0.13%
2021/07/06	97	87.56	85.4	88.23	87.80	11.7	33,327	0.03%
2021/07/05	116.5	89.84	108	89.50	85.80	8.5	32,680	0.03%	大買/大賣/
2021/07/02	18	83.18	73.2	84.94	86.60	-55.2	31,335	-0.18%
2021/07/01	56.2	79.20	69.1	79.12	78.80	-12.9	30,621	-0.04%
2021/06/30	214	83.33	143.1	84.10	79.80	70.9	30,088	0.24%	大買/大賣/
2021/06/29	116.8	78.62	91.2	78.20	80.20	25.6	28,815	0.09%	大買/
2021/06/28	27.2	72.31	60.5	72.07	74.30	-33.3	27,622	-0.12%
2021/06/25	26	67.97	22	68.80	67.60	4	26,994	0.01%
2021/06/24	48	67.58	56	67.20	66.80	-8	26,720	-0.03%
2021/06/23	48.2	69.08	47	68.96	65.60	1.2	26,441	0.00%
2021/06/22	30	68.44	39.5	68.66	69.50	-9.5	25,722	-0.04%
2021/06/21	4	64.40	9	64.23	63.20	-5	24,893	-0.02%
2021/06/18	2.4	64.70	1	65.30	64.30	1.4	24,773	0.01%
2021/06/17	113	66.24	113	65.41	64.70	0	24,687	0.00%	大買/大賣/
2021/06/16	10	65.50	10	66.05	64.30	0	24,501	0.00%
2021/06/15	7	63.96	10	65.51	65.80	-3	24,374	-0.01%
2021/06/11	21	64.96	2	65.40	64.10	19	24,239	0.08%
2021/06/09	7	64.10	0	0.00	63.60	7	23,966	0.03%
2021/06/08	2	66.85	3	66.10	65.50	-1	23,840	0.00%
2021/06/07	5	65.36	4	64.33	65.20	1	23,766	0.00%
2021/06/04	9	67.52	9	66.50	66.30	0	23,647	0.00%
2021/06/03	38	67.13	65	66.72	66.70	-27	23,600	-0.11%
2021/06/02	39	66.79	51	67.03	67.00	-12	23,249	-0.05%
2021/06/01	21	64.75	40	64.64	65.60	-19	22,815	-0.08%
2021/05/31	150	68.13	97.1	66.96	64.20	52.9	22,585	0.23%	大買/
2021/05/28	22	63.47	49.1	63.78	64.40	-27.1	21,715	-0.12%
2021/05/27	65	60.15	52	60.12	58.60	13	21,116	0.06%
2021/05/26	12	56.79	17	57.56	57.80	-5	20,697	-0.02%
2021/05/25	59	57.43	19	57.43	56.80	40	20,585	0.19%
2021/05/24	19	61.03	12	59.59	58.80	7	20,330	0.03%
2021/05/21	29	58.99	14	59.96	60.70	15	20,101	0.07%
2021/05/20	42	60.17	74	59.41	57.20	-32	19,706	-0.16%
2021/05/19	72.1	59.35	52.7	60.38	61.70	19.4	19,174	0.10%
2021/05/18	15	55.43	21	55.40	56.10	-6	18,723	-0.03%
2021/05/17	11	52.89	25	51.57	51.00	-14	18,450	-0.08%
2021/05/14	17	58.73	30	57.73	56.60	-13	18,170	-0.07%
2021/05/13	28	61.31	24	61.18	60.20	4	17,761	0.02%
2021/05/12	7	68.33	23.1	66.96	65.10	-16.1	17,309	-0.09%
2021/05/11	124	78.09	123.1	76.18	72.30	0.9	16,971	0.01%	大買/大賣/
2021/05/10	133.2	79.63	115.4	79.75	80.20	17.8	16,146	0.11%	大買/大賣/
2021/05/07	37	74.23	58	74.04	75.80	-21	15,440	-0.14%
2021/05/06	224.1	78.46	228	79.28	73.90	-3.9	14,956	-0.03%	大買/大賣/
2021/05/05	71.4	73.47	89.5	74.50	74.60	-18.1	13,962	-0.13%
2021/05/04	110.1	69.59	47.1	69.31	69.30	63	13,185	0.48%	大買/
2021/05/03	73.3	79.47	168.1	79.67	72.60	-94.8	12,523	-0.76%	大賣/
2021/04/29	95.3	76.71	90	77.76	80.50	5.2	11,674	0.04%
2021/04/28	126	70.81	53	72.37	73.20	73	10,831	0.67%	大買/
2021/04/27	48.6	69.77	58.6	69.76	70.60	-9.9	10,422	-0.10%
2021/04/26	19	63.50	28.3	64.63	66.50	-9.3	9,804	-0.10%
2021/04/23	28.1	59.28	27	59.90	60.50	1.1	9,449	0.01%
2021/04/22	43	62.07	35.1	62.38	59.30	7.9	9,050	0.09%
2021/04/21	30	58.09	83	58.87	58.90	-53	8,305	-0.64%
2021/04/20	57	56.22	81	54.16	56.70	-24	7,636	-0.31%
2021/04/19	63	54.74	16	55.21	55.00	47	7,276	0.65%
2021/04/16	39	53.21	77	53.17	53.00	-38	6,608	-0.58%
2021/04/15	40.1	50.37	347.1	52.27	52.00	-307	5,951	-5.16%	大賣/鉅額交易
2021/04/14	41	47.28	132	48.21	48.00	-91	5,075	-1.79%	大賣/
2021/04/13	6	44.86	20	45.01	44.65	-14	4,123	-0.34%
2021/04/12	4	44.69	36	45.24	44.60	-32	4,101	-0.78%
2021/04/09	20	43.28	4	44.63	43.30	16	3,980	0.40%
2021/04/08	68	43.87	41	44.15	44.50	27	3,910	0.69%
2021/04/07	1	42.00	10	41.97	42.00	-9	3,813	-0.24%
2021/04/06	17	41.54	9	41.49	41.95	8	3,846	0.21%
2021/04/01	2	39.90	0	0.00	40.45	2	3,714	0.05%
2021/03/31	0	0.00	1	39.55	39.65	-1	3,666	-0.03%
2021/03/29	0	41.50	6	39.67	39.35	-6	3,761	-0.16%
2021/03/25	0	0.00	2	39.23	39.25	-2	4,384	-0.05%
2021/03/24	2	38.80	0	0.00	38.80	2	4,457	0.04%
2021/03/23	0	0.00	1	39.05	39.15	-1	4,470	-0.02%
2021/03/19	4	39.29	2	39.10	39.05	2	4,517	0.04%
2021/03/18	0	0.00	1	39.50	39.35	-1	4,556	-0.02%
2021/03/17	1	39.20	3	39.60	39.30	-2	4,842	-0.04%
2021/03/16	11	39.11	0	0.00	38.95	11	5,185	0.21%
2021/03/15	2	40.20	0	0.00	40.80	2	5,090	0.04%
2021/03/12	1	39.80	0	0.00	40.00	1	5,093	0.02%
2021/03/11	3	40.07	5	40.73	39.95	-2	5,153	-0.04%
2021/03/10	5	40.41	9	40.95	41.15	-4	5,110	-0.08%
2021/03/09	4	40.45	3	39.35	39.40	1	4,971	0.02%
2021/03/08	10	38.95	11	39.05	39.20	-1	4,807	-0.02%
2021/03/04	1	40.00	8	39.98	39.65	-7	4,933	-0.14%
2021/03/03	1	38.85	15	39.02	39.15	-14	4,974	-0.28%
2021/03/02	2	38.68	0	0.00	38.55	2	5,172	0.04%
2021/02/26	1	39.00	6	39.28	39.30	-5	5,475	-0.09%
2021/02/25	4	39.93	21	39.53	39.70	-17	5,626	-0.30%
2021/02/24	1	39.20	28	39.14	38.80	-27	5,682	-0.48%
2021/02/23	10	40.13	19	39.93	39.80	-9	5,640	-0.16%
2021/02/22	15	38.95	3	39.22	39.00	12	5,517	0.22%
2021/02/18	0	0.00	1	37.45	37.85	-1	5,430	-0.02%
2021/02/17	1	36.45	5	36.60	36.40	-4	5,390	-0.07%
2021/02/05	16	35.61	1	35.65	35.70	15	5,386	0.28%
2021/02/04	3	35.30	2	35.50	35.50	1	5,428	0.02%
2021/02/03	5	34.65	0	0.00	34.55	5	5,463	0.09%
2021/02/02	0	0.00	3	34.55	34.80	-3	5,471	-0.05%
2021/02/01	3	33.28	3	33.72	33.70	0	5,460	0.00%
2021/01/29	2	34.40	0	0.00	34.10	2	5,424	0.04%
2021/01/28	4	34.43	4	34.45	34.50	0	5,419	0.00%
2021/01/27	15	34.48	1	34.50	34.75	14	5,411	0.26%
2021/01/25	5	35.30	2	35.45	35.95	3	5,398	0.06%
2021/01/22	0	0.00	5	35.14	35.45	-5	5,375	-0.09%
2021/01/21	1	34.15	0	0.00	34.25	1	5,375	0.02%
2021/01/20	5	34.72	3	34.30	34.10	2	5,396	0.04%
2021/01/19	3	36.15	3	35.95	35.85	0	5,413	0.00%
2021/01/18	3	36.00	5	35.50	35.95	-2	5,390	-0.04%
2021/01/15	6	34.99	1.2	35.01	35.05	4.9	5,355	0.09%
2021/01/14	3	36.02	4.1	36.09	36.10	-1.1	5,286	-0.02%
2021/01/13	3	36.68	21.1	37.30	36.65	-18.1	5,201	-0.35%
2021/01/12	28	36.98	13	37.45	37.00	15	5,156	0.29%
2021/01/11	3	38.88	5	39.10	38.65	-2	5,091	-0.04%
2021/01/08	5	38.93	1.1	39.21	38.90	3.9	5,080	0.08%
2021/01/07	0	0.00	1	39.60	39.40	-1	5,063	-0.02%
2021/01/06	15	39.89	3	39.75	39.35	12	5,041	0.24%
2021/01/05	13	40.78	42	40.61	40.70	-29	4,969	-0.58%
2021/01/04	3	39.42	12	40.04	39.65	-9	4,893	-0.18%
2020/12/31	25	39.18	20	39.15	39.45	5	4,881	0.10%
2020/12/30	25	40.17	27	40.34	39.70	-2	4,898	-0.04%
2020/12/29	73	39.98	12.1	40.49	39.80	60.9	4,849	1.26%
2020/12/28	6	39.10	2	39.05	39.00	4	4,740	0.08%
2020/12/25	24	39.10	5	39.22	39.15	19	4,718	0.40%
2020/12/24	5	39.27	5	39.66	38.90	0	4,704	0.00%
2020/12/23	10	39.41	21	39.59	39.70	-11	4,672	-0.24%
2020/12/22	51.2	41.31	39	41.46	40.30	12.2	4,695	0.26%
2020/12/21	9	40.93	48.2	40.56	40.75	-39.2	4,377	-0.89%
2020/12/18	6	38.38	21	38.76	39.10	-15	4,170	-0.36%
2020/12/17	6	38.00	1	38.40	38.20	5	4,148	0.12%
2020/12/16	0	0.00	2	38.30	38.20	-2	4,175	-0.05%
2020/12/15	15	38.30	5	38.35	37.90	10	4,254	0.24%
2020/12/14	8	38.83	7	38.36	38.55	1	4,332	0.02%
2020/12/11	43	39.60	16.2	39.74	38.70	26.8	4,395	0.61%
2020/12/10	19	40.46	19	39.91	41.00	0	4,124	0.00%
2020/12/09	34	37.81	11	38.26	37.80	23	3,814	0.60%
2020/12/08	0	0.00	3.5	38.15	38.20	-3.5	4,061	-0.09%
2020/12/07	5	38.94	8	39.36	38.55	-3	4,055	-0.07%
2020/12/04	1.5	38.53	3	38.67	38.80	-1.5	4,018	-0.04%
2020/12/03	0.2	37.60	1	38.05	37.95	-0.8	4,028	-0.02%
2020/12/02	6	37.09	3	37.40	37.45	3	4,193	0.07%
2020/12/01	3	38.70	11	37.72	37.60	-8	4,159	-0.19%
2020/11/30	11	39.44	14	39.00	38.85	-3	4,119	-0.07%
2020/11/27	15	38.33	46	38.56	38.70	-31	4,081	-0.76%
2020/11/26	60	38.06	87	38.24	38.45	-27	3,993	-0.68%
2020/11/25	11	37.09	69	37.04	36.85	-58	3,842	-1.51%
2020/11/24	35.5	34.95	29	35.08	35.15	6.5	3,510	0.19%
2020/11/23	17	33.46	17	33.75	33.95	0	3,344	0.00%
2020/11/20	2	32.90	0.3	32.75	32.90	1.7	3,234	0.05%
2020/11/19	1	32.45	0	0.00	32.55	1	3,219	0.03%
2020/11/18	6	32.45	10	32.30	32.20	-4	3,217	-0.12%
2020/11/16	1	32.10	2	32.20	32.25	-1	3,263	-0.03%
2020/11/12	2	32.00	0	0.00	31.95	2	3,257	0.06%
2020/11/11	0	0.00	1	32.80	32.90	-1	3,205	-0.03%
2020/11/10	0	0.00	2	31.80	31.70	-2	3,157	-0.06%
2020/11/09	0	0.00	1	31.90	32.00	-1	3,161	-0.03%
2020/11/06	0	33.00	2	31.65	31.80	-2	3,190	-0.06%
2020/11/05	1	31.75	10	31.75	31.70	-9	3,346	-0.27%
2020/11/04	0	0.00	8	31.70	31.75	-8	3,433	-0.23%
2020/11/03	0	31.80	0	0.00	31.85	0	3,434	0.00%
2020/11/02	0	0.00	8	31.85	31.85	-8	3,425	-0.23%
2020/10/30	1	31.70	0	0.00	31.40	1	3,412	0.03%
2020/10/29	0	0.00	1	32.00	32.20	-1	3,392	-0.03%
2020/10/28	3	32.70	8	32.65	32.65	-5	3,371	-0.15%
2020/10/27	2	32.65	6	32.90	32.70	-4	3,335	-0.12%
2020/10/23	1	31.20	1	31.40	31.25	0	3,272	0.00%
2020/10/22	0	0.00	4	31.18	30.30	-4	3,270	-0.12%
2020/10/21	0	0.00	2	31.10	31.15	-2	3,247	-0.06%
2020/10/20	2	30.98	8	30.86	30.80	-6	3,286	-0.18%
2020/10/19	0	0.00	6	31.05	31.35	-6	3,285	-0.18%
2020/10/16	4	30.95	2	31.58	30.90	2	3,292	0.06%
2020/10/15	1	32.40	6	31.99	31.95	-5	3,264	-0.15%
2020/10/14	2	32.90	0	0.00	32.50	2	3,245	0.06%
2020/10/13	2	32.50	8	32.19	32.50	-6	3,236	-0.19%
2020/10/12	5	32.74	13	32.77	32.75	-8	3,232	-0.25%
2020/10/08	11	32.33	10	32.54	32.35	1	3,208	0.03%
2020/10/07	5	32.67	12	32.71	32.60	-7	3,196	-0.22%
2020/10/06	4	32.15	0	0.00	32.50	4	3,159	0.13%
2020/10/05	1	31.10	12	31.05	31.30	-11	3,114	-0.35%
2020/09/30	1	30.25	10	30.40	30.85	-9	3,113	-0.29%
2020/09/29	8	30.41	5	30.30	30.25	3	3,103	0.10%
2020/09/28	8	30.79	3	30.70	30.60	5	3,091	0.16%
2020/09/25	6	30.59	2	30.25	30.45	4	3,080	0.13%
2020/09/24	12	30.83	7	31.40	30.65	5	2,972	0.17%
2020/09/23	98	32.47	82	32.00	32.25	16	2,879	0.56%
2020/09/22	10	32.77	0	0.00	32.70	10	2,823	0.35%
2020/09/21	21	33.45	1	33.80	33.25	20	2,760	0.72%
2020/09/18	12	34.33	3	34.43	34.35	9	2,708	0.33%
2020/09/17	23	33.50	21	34.00	34.45	2	2,603	0.08%
2020/09/16	1	33.80	12	33.13	33.30	-11	2,459	-0.45%
2020/09/15	9	31.52	2	31.50	31.30	7	2,326	0.30%
2020/09/14	5	32.11	0	0.00	31.95	5	2,295	0.22%
2020/09/11	19	33.34	40	33.45	32.15	-21	2,227	-0.94%
2020/09/10	25	32.00	2	31.85	32.00	23	1,944	1.18%
2020/09/09	14	31.12	6	31.58	31.95	8	1,909	0.42%
2020/09/08	12	31.41	22.3	31.49	31.25	-10.3	1,870	-0.55%
2020/09/07	29.3	32.38	31	33.22	32.80	-1.7	1,799	-0.09%
2020/09/04	2	30.30	35	30.43	30.80	-33	1,598	-2.06%
2020/09/03	17	30.85	8	30.86	30.70	9	1,575	0.57%
2020/09/02	5	30.59	14	30.71	31.00	-9	1,534	-0.59%
2020/09/01	22	29.70	1	30.20	29.70	21	1,501	1.40%
2020/08/31	6	30.02	26	30.05	29.85	-20	1,474	-1.36%
2020/08/27	13	28.93	8	29.69	29.05	5	1,410	0.35%
2020/08/25	3	29.38	0	0.00	29.15	3	1,347	0.22%
2020/08/24	0	0.00	4	28.90	28.95	-4	1,346	-0.30%
2020/08/20	17	28.27	0	0.00	27.40	17	1,331	1.28%
2020/08/19	6	29.15	0	0.00	28.75	6	1,286	0.47%
2020/08/18	3	29.80	1	29.80	29.15	2	1,266	0.16%
2020/08/17	2	29.70	0	0.00	29.40	2	1,232	0.16%
2020/08/14	0	0.00	10	29.43	29.70	-10	1,218	-0.82%
2020/08/12	1	29.95	7	29.34	29.15	-6	1,174	-0.51%
2020/08/11	18	29.83	8	30.02	29.80	10	1,135	0.88%
2020/08/10	7	28.93	19	28.37	29.40	-12	981	-1.22%
2020/08/07	0	0.00	2	26.75	26.75	-2	887	-0.23%
2020/08/05	4	26.75	0	0.00	26.75	4	881	0.45%
2020/08/04	5	26.55	5	26.50	26.50	0	882	0.00%
2020/08/03	1	26.55	1	26.60	26.55	0	882	0.00%
2020/07/31	6	26.45	0	0.00	26.65	6	876	0.68%
2020/07/30	0	0.00	28	26.58	26.85	-28	889	-3.15%
2020/07/24	2	26.25	6	26.77	26.40	-4	875	-0.46%
2020/07/23	10	26.00	26	26.00	26.00	-16	832	-1.92%
2020/07/22	0	0.00	15	25.54	25.60	-15	833	-1.80%
2020/07/21	0	0.00	14	25.09	25.10	-14	824	-1.70%
2020/07/17	25	25.11	7	25.51	24.90	18	823	2.19%
2020/07/15	0	0.00	7	24.76	24.50	-7	806	-0.87%
2020/07/09	2	25.45	6	25.38	25.35	-4	792	-0.50%
2020/07/08	0	0.00	2	25.25	25.15	-2	790	-0.25%
2020/07/07	0	0.00	6	25.20	25.20	-6	791	-0.76%
2020/07/06	4	25.10	2	25.20	25.30	2	798	0.25%
2020/07/03	0	0.00	2	25.15	25.20	-2	801	-0.25%
2020/07/02	9	25.20	1	25.10	25.20	8	813	0.98%
2020/07/01	10	25.08	0	0.00	25.10	10	816	1.22%
2020/06/30	10	25.00	0	0.00	25.00	10	820	1.22%
2020/06/29	11	24.79	4	24.65	24.80	7	821	0.85%
2020/06/24	0	0.00	2	25.20	25.30	-2	832	-0.24%
2020/06/23	0	0.00	2	25.15	25.10	-2	856	-0.23%
2020/06/22	1	25.35	2	25.20	25.30	-1	870	-0.11%
2020/06/19	2	25.30	12	25.40	25.10	-10	894	-1.12%
2020/06/18	0	0.00	4	25.60	25.50	-4	918	-0.44%
2020/06/17	0	0.00	2	25.65	25.80	-2	948	-0.21%
2020/06/16	0	0.00	7	25.49	25.55	-7	960	-0.73%
2020/06/15	2	25.45	0	0.00	25.40	2	1,047	0.19%
2020/06/12	10	25.00	0	0.00	25.50	10	1,093	0.91%
2020/06/11	0	0.00	3	26.30	25.60	-3	1,153	-0.26%
2020/06/10	0	0.00	1	26.85	26.80	-1	1,157	-0.09%
2020/06/09	2	26.80	0	0.00	27.00	2	1,211	0.17%
2020/06/08	6	26.75	7	26.76	26.65	-1	1,222	-0.08%
2020/06/04	0	0.00	2	25.70	25.25	-2	1,195	-0.17%
2020/06/02	1	25.10	0	0.00	25.25	1	1,199	0.08%
2020/05/29	0	0.00	2	25.60	24.65	-2	1,195	-0.17%
2020/05/28	1	25.20	16	25.40	25.30	-15	1,178	-1.27%
2020/05/21	2	23.93	0	0.00	24.00	2	1,178	0.17%
2020/05/20	1	23.75	0	0.00	23.75	1	1,178	0.08%
2020/05/19	2	24.00	0	0.00	24.00	2	1,178	0.17%
2020/05/14	0	0.00	10	23.90	23.85	-10	1,179	-0.85%
2020/05/11	0	0.00	1	25.00	24.85	-1	1,183	-0.08%
2020/05/07	2	24.55	0	0.00	24.65	2	1,188	0.17%
2020/05/06	2	24.35	0	0.00	24.25	2	1,201	0.17%
2020/05/05	0	0.00	2	24.75	24.95	-2	1,184	-0.17%
2020/05/04	1	23.65	0	0.00	23.65	1	1,163	0.09%
2020/04/30	6	24.05	0	0.00	24.00	6	1,171	0.51%
2020/04/29	4	23.35	0	0.00	23.30	4	1,184	0.34%
2020/04/27	6	22.60	0	0.00	22.65	6	1,244	0.48%
2020/04/21	0	0.00	10	22.25	22.40	-10	1,263	-0.79%
2020/04/17	1	23.35	2	23.45	23.20	-1	1,384	-0.07%
2020/04/16	1	23.20	1	23.00	23.35	0	1,392	0.00%
2020/04/15	5	23.00	10	23.00	23.20	-5	1,395	-0.36%
2020/04/14	0	0.00	2	22.40	22.50	-2	1,399	-0.14%
2020/04/13	0	0.00	7	22.45	22.15	-7	1,403	-0.50%
2020/04/09	1	22.20	0	0.00	22.10	1	1,427	0.07%
2020/04/08	7	22.09	2	21.90	22.30	5	1,448	0.35%
2020/04/06	2	21.10	0	0.00	21.35	2	1,501	0.13%
2020/03/31	2	21.60	1	21.50	21.45	1	1,520	0.07%
2020/03/30	0	0.00	2	20.60	21.25	-2	1,518	-0.13%
2020/03/27	21	20.85	11	21.08	20.80	10	1,517	0.66%
2020/03/26	22	21.52	14	21.38	21.60	8	1,513	0.53%
2020/03/25	47	21.77	1	21.70	21.75	46	1,509	3.05%
2020/03/24	35	20.74	18	20.88	20.90	17	1,496	1.14%
2020/03/23	13	19.01	38	19.31	19.70	-25	1,479	-1.69%
2020/03/20	0	0.00	12	18.80	18.85	-12	1,484	-0.81%
2020/03/19	16	17.11	1	17.40	17.15	15	1,537	0.98%
2020/03/18	13	20.29	0	0.00	19.00	13	1,500	0.87%
2020/03/17	20	21.28	0	0.00	20.90	20	1,456	1.37%
2020/03/16	44	23.61	1	23.25	23.20	43	1,390	3.09%
2020/03/13	35	24.06	22	24.24	24.10	13	1,365	0.95%
2020/03/12	19	26.51	0	0.00	26.70	19	1,304	1.46%
2020/03/09	6	28.63	0	0.00	28.20	6	1,257	0.48%
2020/03/05	0	0.00	2	29.15	29.15	-2	1,245	-0.16%
2020/03/03	1	29.30	0	0.00	29.20	1	1,244	0.08%
2020/03/02	5	29.04	0	0.00	28.80	5	1,248	0.40%
2020/02/27	12	30.15	2	30.05	29.25	10	1,266	0.79%
2020/02/26	0	0.00	1	30.00	29.90	-1	1,257	-0.08%
2020/02/25	1	29.45	0	0.00	29.50	1	1,245	0.08%
2020/02/24	1	30.00	9	29.80	29.70	-8	1,239	-0.65%
2020/02/21	2	30.25	0	0.00	30.20	2	1,240	0.16%
2020/02/19	2	30.35	6.1	29.91	30.15	-4.1	1,242	-0.33%
2020/02/13	0	29.40	0	0.00	29.20	0	1,241	0.00%
2020/02/12	2	29.13	0	0.00	29.30	2	1,241	0.16%
2020/02/11	1	28.90	0	0.00	29.30	1	1,236	0.08%
2020/02/10	20	28.95	0	0.00	28.80	20	1,235	1.62%
2020/02/07	4	29.99	0	0.00	29.55	4	1,225	0.33%
2020/02/06	2	30.60	0	0.00	30.50	2	1,216	0.16%
2020/02/05	13	30.50	0	0.00	30.45	13	1,213	1.07%
2020/02/04	20	30.90	0	0.00	30.90	20	1,199	1.67%
2020/02/03	10	30.85	0	0.00	31.15	10	1,187	0.84%
2020/01/31	0	0.00	11	30.40	31.70	-11	1,161	-0.95%
2020/01/30	12	30.99	2	31.08	30.50	10	1,124	0.89%
2020/01/16	0	0.00	32	32.85	32.80	-32	1,074	-2.98%
2020/01/15	1	32.40	10	32.55	32.40	-9	1,060	-0.85%
2020/01/14	2	32.58	1	32.50	32.50	1	1,048	0.10%
2020/01/13	20	32.31	8	32.73	32.10	12	1,034	1.16%
2020/01/10	1	31.35	9	31.43	31.35	-8	965	-0.83%
2020/01/09	0	0.00	4	30.85	30.90	-4	948	-0.42%
2020/01/08	4	30.60	5	30.55	30.45	-1	947	-0.11%
2020/01/07	0	0.00	7	31.20	31.20	-7	937	-0.75%
2020/01/06	2	31.25	3	31.33	31.30	-1	929	-0.11%
2020/01/03	2	31.60	0	0.00	31.60	2	919	0.22%
2020/01/02	1	32.00	9	32.06	31.70	-8	901	-0.89%
2019/12/31	7	31.80	5	31.48	31.50	2	875	0.23%
2019/12/30	18	31.54	14	31.83	31.70	4	849	0.47%
2019/12/27	2	30.80	15	30.90	30.85	-13	795	-1.63%
2019/12/26	2	30.55	0	0.00	30.30	2	775	0.26%
2019/12/25	1	30.60	0	0.00	30.30	1	772	0.13%
2019/12/23	10	30.15	0	0.00	30.05	10	751	1.33%
2019/12/20	9	31.00	11	30.99	30.80	-2	734	-0.28%
2019/12/18	0	0.00	3	30.95	31.15	-3	726	-0.41%
2019/12/17	11	30.97	12	30.81	31.05	-1	710	-0.14%
2019/12/16	12	30.65	1	30.70	30.90	11	674	1.63%
2019/12/13	0	0.00	33	29.56	29.80	-33	614	-5.37%
2019/12/06	0	0.00	3	28.30	28.35	-3	567	-0.53%
2019/11/28	2	28.55	0	0.00	28.45	2	617	0.32%
2019/11/26	0	0.00	2	28.70	29.00	-2	622	-0.32%
2019/11/22	1	27.60	0	0.00	27.55	1	598	0.17%
2019/11/20	1	27.60	0	0.00	27.70	1	620	0.16%
2019/11/19	1	27.80	0	0.00	27.95	1	624	0.16%
2019/11/15	1	27.35	0	0.00	27.40	1	643	0.16%
2019/11/13	1	27.35	0	0.00	27.55	1	661	0.15%
2019/11/08	1	29.00	3	28.98	28.75	-2	737	-0.27%
2019/11/07	1	28.60	0	0.00	28.40	1	739	0.14%
2019/11/05	17	28.68	2	28.75	28.70	15	743	2.02%
2019/11/01	0	0.00	1	28.60	28.50	-1	768	-0.13%
2019/10/31	0	0.00	16	28.40	28.55	-16	784	-2.04%
2019/10/28	0	0.00	4	28.50	28.35	-4	806	-0.50%
2019/10/24	1	29.00	2	29.10	29.10	-1	849	-0.12%
2019/10/23	2	28.95	13	28.95	29.00	-11	854	-1.29%
2019/10/22	3	29.30	2	29.40	29.25	1	859	0.12%
2019/10/21	2	29.65	2	29.35	29.25	0	869	0.00%
2019/10/18	0	0.00	11	29.45	29.50	-11	874	-1.26%
2019/10/17	2	28.50	0	0.00	28.55	2	875	0.23%
2019/10/09	0	0.00	5	28.05	27.90	-5	963	-0.52%
2019/10/02	0	0.00	1	28.95	28.90	-1	980	-0.10%
2019/09/25	0	0.00	2	28.95	29.10	-2	973	-0.21%
2019/09/24	0	0.00	2	29.15	29.20	-2	971	-0.21%
2019/09/23	0	0.00	8	28.82	28.85	-8	959	-0.83%
2019/09/19	0	0.00	1	28.85	28.80	-1	954	-0.10%
2019/09/18	0	0.00	1	28.90	28.90	-1	954	-0.10%
2019/09/17	0	0.00	16	28.46	28.70	-16	947	-1.69%
2019/09/16	0	0.00	6	28.63	28.60	-6	957	-0.63%
2019/09/12	0	0.00	4	28.10	28.15	-4	952	-0.42%
2019/09/11	0	0.00	48	27.91	27.95	-48	959	-5.00%
2019/09/10	0	0.00	2	28.05	27.85	-2	960	-0.21%
2019/09/09	4	28.00	0	0.00	27.85	4	964	0.41%
2019/09/06	5	28.05	2	28.20	28.15	3	959	0.31%
2019/09/05	9	28.52	1	28.35	28.20	8	952	0.84%
2019/09/04	0	0.00	1	28.35	28.30	-1	944	-0.11%
2019/09/03	5	27.65	8	27.70	27.80	-3	937	-0.32%
2019/09/02	1	27.30	0	0.00	27.50	1	931	0.11%
2019/08/30	0	0.00	8	27.11	27.05	-8	931	-0.86%
2019/08/29	35	27.29	77	27.03	27.15	-42	949	-4.43%
2019/08/28	0	0.00	14	26.80	27.10	-14	944	-1.48%
2019/08/23	0	0.00	63	26.56	26.50	-63	937	-6.72%
2019/08/22	0	0.00	25	26.65	26.70	-25	939	-2.66%
2019/08/21	2	26.75	9	26.62	26.90	-7	951	-0.74%
2019/08/20	0	0.00	19	26.54	26.75	-19	948	-2.00%
2019/08/16	7	26.95	1	27.25	27.25	6	927	0.65%
2019/08/15	2	26.63	68	27.00	26.50	-66	918	-7.19%
2019/08/14	9	28.07	5	28.00	27.90	4	888	0.45%
2019/08/08	3	29.08	0	0.00	29.00	3	885	0.34%
2019/08/06	17	28.22	0	0.00	28.55	17	894	1.90%
2019/08/05	15	29.33	1	29.40	29.05	14	898	1.56%
2019/08/02	3	30.03	5	30.05	29.90	-2	892	-0.22%
2019/08/01	16	30.55	0	0.00	30.60	16	887	1.80%
2019/07/31	0	0.00	1	30.90	30.75	-1	886	-0.11%
2019/07/30	5	30.90	0	0.00	30.95	5	885	0.56%
2019/07/29	0	0.00	26	31.54	31.50	-26	876	-2.97%
2019/07/26	0	0.00	2	31.20	31.10	-2	855	-0.23%
2019/07/24	1	31.05	3	30.95	30.90	-2	851	-0.23%
2019/07/23	2	31.28	0	0.00	31.15	2	844	0.24%
2019/07/22	0	0.00	5	31.51	31.35	-5	841	-0.59%
2019/07/19	1	31.20	0	0.00	31.15	1	832	0.12%
2019/07/18	0	0.00	20	30.70	30.70	-20	807	-2.48%
2019/07/16	20	30.25	0	0.00	30.45	20	767	2.60%
2019/07/15	2	31.40	0	0.00	31.40	2	750	0.27%
2019/07/11	4	31.65	4	31.70	31.75	0	758	0.00%
2019/07/08	0	0.00	1	31.80	31.70	-1	808	-0.12%
2019/06/21	2	31.30	0	0.00	31.20	2	950	0.21%
2019/06/20	3	31.62	14	31.60	31.65	-11	955	-1.15%
2019/06/19	0	0.00	3	31.55	31.40	-3	974	-0.31%
2019/06/18	0	0.00	2	31.35	31.10	-2	1,002	-0.20%
2019/06/17	0	0.00	3	31.20	31.40	-3	1,074	-0.28%
2019/06/14	0	0.00	1	31.35	31.00	-1	1,100	-0.09%
2019/06/12	0	0.00	4	31.25	31.05	-4	1,218	-0.33%
2019/06/06	0	0.00	9	31.39	31.15	-9	1,236	-0.73%
2019/06/05	0	0.00	4	31.54	31.40	-4	1,234	-0.32%
2019/06/04	0	0.00	1	30.95	30.85	-1	1,220	-0.08%
2019/06/03	0	0.00	1	31.00	31.00	-1	1,233	-0.08%
2019/05/31	1	31.30	0	0.00	31.00	1	1,241	0.08%
2019/05/30	1	30.90	0	0.00	30.90	1	1,252	0.08%
2019/05/29	0	0.00	1	31.50	31.10	-1	1,283	-0.08%
2019/05/28	0	0.00	1	31.00	31.90	-1	1,287	-0.08%
2019/05/24	0	0.00	3	30.90	30.85	-3	1,323	-0.23%
2019/05/21	10	31.20	0	0.00	30.90	10	1,376	0.73%
2019/05/20	3	31.00	3	30.95	30.70	0	1,438	0.00%
2019/05/17	4	29.95	0	0.00	29.90	4	1,428	0.28%
2019/05/16	4	29.95	40	29.81	29.90	-36	1,444	-2.49%
2019/05/14	0	0.00	1	29.70	29.75	-1	1,465	-0.07%
2019/05/13	2	29.43	1	29.40	29.25	1	1,486	0.07%
2019/05/08	1	30.30	0	0.00	30.30	1	1,576	0.06%
2019/05/06	0	0.00	20	30.71	30.65	-20	1,631	-1.23%
2019/05/03	0	0.00	1	31.00	31.00	-1	1,736	-0.06%
2019/05/02	0	0.00	20	30.95	30.90	-20	1,741	-1.15%
2019/04/30	0	0.00	8	30.39	30.55	-8	1,733	-0.46%
2019/04/26	1	30.10	0	0.00	30.15	1	1,747	0.06%
2019/04/25	0	0.00	1	30.45	30.40	-1	1,743	-0.06%
2019/04/24	10	30.70	3	30.75	30.60	7	1,759	0.40%
2019/04/23	2	30.80	0	0.00	30.75	2	1,763	0.11%
2019/04/22	0	0.00	29	31.03	31.05	-29	1,770	-1.64%
2019/04/19	0	0.00	3	30.50	30.55	-3	1,765	-0.17%
2019/04/18	20	30.50	4	30.25	30.50	16	1,782	0.90%
2019/04/17	23	30.79	0	0.00	30.80	23	1,785	1.29%
2019/04/16	2	30.85	0	0.00	30.90	2	1,793	0.11%
2019/04/15	2	30.90	0	0.00	31.20	2	1,821	0.11%
2019/04/12	107	31.32	22	30.70	30.70	85	1,846	4.60%	大買/
2019/04/11	1	31.50	10	31.55	31.50	-9	1,814	-0.50%
2019/04/10	21	31.70	22	32.05	31.70	-1	1,801	-0.06%
2019/04/09	4	32.15	69	32.12	32.10	-65	1,781	-3.65%
2019/04/08	59	32.27	0	0.00	32.30	59	1,774	3.32%
2019/04/03	0	0.00	20	32.71	32.60	-20	1,764	-1.13%
2019/04/02	0	32.85	0	0.00	32.70	0	1,765	0.00%
2019/04/01	6	32.70	0	0.00	32.65	6	1,799	0.33%
2019/03/29	0	0.00	10	32.65	32.65	-10	1,896	-0.53%
2019/03/27	10	33.00	0	0.00	33.05	10	1,915	0.52%
2019/03/25	24	32.83	0	0.00	32.75	24	2,000	1.20%
2019/03/22	48	33.43	0	0.00	33.35	48	1,991	2.41%
2019/03/21	0	0.00	3	33.85	33.55	-3	1,984	-0.15%
2019/03/20	16	33.26	3	33.33	33.25	13	1,958	0.66%
2019/03/19	5	33.90	2	34.20	33.90	3	1,903	0.16%
2019/03/18	22	34.25	13	34.08	34.10	9	1,888	0.48%
2019/03/15	31	33.30	41	33.57	33.80	-10	1,858	-0.54%
2019/03/14	35	32.96	0	0.00	32.85	35	1,802	1.94%
2019/03/13	2	32.80	0	0.00	32.85	2	1,819	0.11%
2019/03/12	11	32.86	22	32.98	32.85	-11	1,832	-0.60%
2019/03/11	4	32.75	10	32.75	32.60	-6	1,857	-0.32%
2019/03/07	20	32.29	0	0.00	32.10	20	1,949	1.03%
2019/03/06	8	32.93	0	0.00	32.70	8	1,963	0.41%
2019/03/05	6	32.85	3	33.17	33.00	3	1,977	0.15%
2019/03/04	0	33.00	79	33.00	33.00	-79	1,990	-3.97%
2019/02/27	1	32.30	0	0.00	32.40	1	2,056	0.05%
2019/02/26	22	32.66	2	32.70	32.55	20	2,100	0.95%
2019/02/25	2	32.75	0	0.00	32.70	2	2,095	0.10%
2019/02/22	7	32.45	40	32.50	32.40	-33	2,085	-1.58%
2019/02/21	38	32.43	123	32.34	32.35	-85	2,084	-4.08%	大賣/
2019/02/20	0	0.00	22	32.33	32.35	-22	2,091	-1.05%
2019/02/19	0	0.00	3	32.45	32.25	-3	2,107	-0.14%
2019/02/18	10	31.60	0	0.00	31.65	10	2,156	0.46%
2019/02/15	10	31.55	1	31.50	31.10	9	2,327	0.39%
2019/02/13	3	31.90	1	31.65	31.65	2	2,380	0.08%
2019/02/12	0	0.00	247	31.43	31.75	-247	2,403	-10.28%	大賣/鉅額交易
2019/02/11	43	31.98	2	32.40	31.70	41	2,402	1.71%
2019/01/30	1	32.25	0	0.00	32.30	1	2,353	0.04%
2019/01/29	0	0.00	12	32.11	32.10	-12	2,364	-0.51%
2019/01/28	215	31.96	0	0.00	32.10	215	2,396	8.97%	大買/鉅額交易
2019/01/24	12	32.10	14	31.47	31.75	-2	2,469	-0.08%
2019/01/23	15	30.60	0	0.00	30.60	15	2,408	0.62%
2019/01/14	5	30.85	0	0.00	30.65	5	2,778	0.18%
2019/01/10	0	0.00	10	31.10	31.30	-10	2,894	-0.35%
2019/01/09	0	0.00	1	31.95	31.55	-1	2,931	-0.03%
2019/01/08	0	0.00	6	31.53	31.65	-6	2,978	-0.20%
2019/01/07	10	30.25	17	31.13	31.15	-7	3,001	-0.23%
2019/01/04	4	30.00	26	29.90	30.10	-22	3,074	-0.72%
2018/12/28	0	0.00	1	31.50	31.10	-1	3,350	-0.03%
2018/12/26	0	0.00	2	31.30	31.00	-2	3,621	-0.06%
2018/12/25	1	31.10	15	31.25	31.20	-14	3,912	-0.36%
2018/12/24	8	31.72	2	31.80	31.70	6	4,019	0.15%
2018/12/22	34	32.37	15	31.89	32.00	19	4,175	0.45%
2018/12/21	4	30.50	46	30.29	30.55	-42	4,397	-0.96%
2018/12/20	5	30.10	97	30.51	30.20	-92	4,750	-1.94%
2018/12/19	235	30.23	97	30.92	30.40	138	5,218	2.64%	大買/鉅額交易
2018/12/18	1	31.25	0	0.00	31.20	1	5,994	0.02%
2018/12/17	0	0.00	1	31.50	31.55	-1	6,366	-0.02%
2018/12/14	11	31.49	0	0.00	31.45	11	6,551	0.17%
2018/12/13	0	0.00	22	31.89	31.65	-22	6,666	-0.33%
2018/12/12	32	31.63	0	0.00	31.60	32	6,823	0.47%
2018/12/11	3	31.68	0	0.00	31.55	3	7,000	0.04%
2018/12/07	0	0.00	2	31.95	31.85	-2	7,157	-0.03%
2018/12/06	2	31.78	0	0.00	31.80	2	7,305	0.03%
2018/12/05	10	32.50	0	0.00	32.55	10	7,288	0.14%
2018/12/04	4	33.33	2	33.43	33.20	2	7,306	0.03%
2018/12/03	12	32.81	42	33.14	33.35	-30	7,334	-0.41%
2018/11/30	10	31.42	36	31.53	32.55	-26	7,303	-0.36%
2018/11/29	2	32.05	3	32.25	32.00	-1	7,271	-0.01%
2018/11/28	4	31.83	0	0.00	32.15	4	7,251	0.06%
2018/11/27	12	32.12	36	32.27	32.15	-24	7,246	-0.33%
2018/11/26	37	32.28	2	32.23	32.60	35	7,229	0.48%
2018/11/23	9	32.37	0	0.00	32.30	9	7,153	0.13%
2018/11/22	10	33.69	5	33.32	33.10	5	7,104	0.07%
2018/11/21	1	33.55	4	33.40	33.55	-3	7,106	-0.04%
2018/11/20	26	33.75	0	0.00	33.75	26	7,098	0.37%
2018/11/19	13	34.17	8	34.35	34.05	5	7,142	0.07%
2018/11/16	20	34.56	0	0.00	34.30	20	7,224	0.28%
2018/11/15	16	34.18	3	34.30	35.00	13	7,199	0.18%
2018/11/14	49	34.54	56.7	34.56	34.70	-7.7	7,090	-0.11%
2018/11/13	5	31.51	2	31.95	32.50	3	6,940	0.04%
2018/11/12	2	32.45	0	0.00	32.15	2	6,896	0.03%
2018/11/09	8	33.16	7	32.86	32.85	1	6,888	0.01%
2018/11/08	5	33.91	0	0.00	33.70	5	6,882	0.07%
2018/11/07	5	33.50	2	33.43	33.60	3	6,873	0.04%
2018/11/06	4	33.45	3	33.80	33.20	1	6,893	0.01%
2018/11/05	157	33.77	1	33.75	33.50	156	6,873	2.27%	大買/鉅額交易
2018/11/02	8	34.41	17	34.26	33.60	-9	6,841	-0.13%
2018/11/01	29	33.35	5	33.69	33.20	24	6,788	0.35%
2018/10/31	17	33.09	3	33.17	33.10	14	6,772	0.21%
2018/10/30	2	32.55	12	32.74	32.95	-10	6,745	-0.15%
2018/10/29	23	31.62	32	31.93	32.10	-9	6,710	-0.13%
2018/10/26	18	31.66	68	31.96	31.20	-50	6,671	-0.75%
2018/10/25	11	32.01	54	31.99	32.00	-43	6,643	-0.65%
2018/10/24	35	34.27	6	33.92	33.90	29	6,592	0.44%
2018/10/23	7	35.09	12	35.34	35.00	-5	6,544	-0.08%
2018/10/22	17	35.86	5	35.78	35.75	12	6,548	0.18%
2018/10/19	30	35.37	0	0.00	35.35	30	6,575	0.46%
2018/10/18	12	36.00	2	35.55	36.10	10	6,551	0.15%
2018/10/17	23	36.39	6	36.10	35.95	17	6,503	0.26%
2018/10/16	8	36.64	1	36.40	36.20	7	6,460	0.11%
2018/10/15	10	37.31	12	37.44	37.45	-2	6,432	-0.03%
2018/10/12	50	36.71	28	36.43	37.20	22	6,407	0.34%
2018/10/11	72	36.07	14	36.05	35.45	58	6,363	0.91%
2018/10/09	74	39.65	27	39.73	39.15	47	6,285	0.75%
2018/10/08	48	39.87	12	40.40	39.70	36	6,244	0.58%
2018/10/05	54	39.99	32	40.10	39.90	22	6,184	0.36%
2018/10/04	30	41.38	63	41.46	41.50	-33	6,058	-0.54%
2018/10/03	88	42.90	34	43.22	40.80	54	5,932	0.91%
2018/10/02	58	44.00	13	44.15	43.70	45	5,675	0.79%
2018/10/01	29	44.27	10	44.78	44.85	19	5,602	0.34%
2018/09/28	60	45.84	39	45.93	45.10	21	5,451	0.39%
2018/09/27	40	46.45	57	47.01	46.60	-17	5,147	-0.33%
2018/09/26	48	46.25	59	46.17	46.90	-11	4,805	-0.23%
2018/09/25	99	45.18	243	45.51	46.40	-144	4,335	-3.32%	大賣/鉅額交易
2018/09/21	49	41.89	93	41.84	42.30	-44	3,498	-1.26%
2018/09/20	18	38.94	64	39.29	39.80	-46	3,132	-1.47%
2018/09/19	43	38.90	32	39.31	38.65	11	2,957	0.37%
2018/09/18	35	38.19	34	38.56	38.50	1	2,880	0.03%
2018/09/17	89	37.95	98	38.11	38.00	-9	2,791	-0.32%
2018/09/14	29	36.02	20	36.22	36.40	9	2,698	0.33%
2018/09/13	1	36.75	18	36.61	36.75	-17	2,680	-0.63%
2018/09/12	21	36.18	36	35.79	36.10	-15	2,597	-0.58%
2018/09/11	2	33.95	50	33.72	34.00	-48	2,540	-1.89%
2018/09/10	3	33.95	1	34.45	33.95	2	2,706	0.07%
2018/09/07	3	35.75	4	35.44	34.85	-1	2,729	-0.04%
2018/09/06	18	34.87	10	34.75	34.70	8	2,879	0.28%
2018/09/05	4	34.53	1	35.50	35.20	3	3,147	0.10%
2018/09/04	3	35.05	0	0.00	34.85	3	3,190	0.09%
2018/09/03	9	35.01	0	0.00	34.80	9	3,222	0.28%
2018/08/31	0	0.00	1	36.10	35.70	-1	3,245	-0.03%
2018/08/28	0	0.00	5	35.80	35.80	-5	3,362	-0.15%
2018/08/27	3	36.32	0	0.00	36.40	3	3,462	0.09%
2018/08/24	21	36.21	21	36.10	36.15	0	3,567	0.00%
2018/08/23	25	37.22	41	37.05	37.40	-16	3,634	-0.44%
2018/08/22	23	34.28	0	0.00	34.30	23	3,572	0.64%
2018/08/21	10	34.75	23	34.50	34.75	-13	3,600	-0.36%
2018/08/20	2	33.95	30	34.10	33.90	-28	3,643	-0.77%
2018/08/17	1	35.05	0	0.00	35.00	1	3,649	0.03%
2018/08/16	1	35.20	71	35.05	35.20	-70	3,678	-1.90%
2018/08/15	5	36.12	5	35.90	35.85	0	3,712	0.00%
2018/08/14	4	36.74	0	0.00	36.95	4	3,765	0.11%
2018/08/13	6	36.93	15	37.30	36.75	-9	3,833	-0.23%
2018/08/10	18	38.26	0	0.00	38.20	18	3,843	0.47%
2018/08/09	34	38.23	2	38.20	38.45	32	3,880	0.82%
2018/08/08	38	38.48	4	38.50	38.20	34	3,936	0.86%
2018/08/07	1	38.10	1	38.15	38.10	0	4,197	0.00%
2018/08/06	6	37.78	4	38.06	38.15	2	4,249	0.05%
2018/08/03	5	37.75	9	38.15	38.00	-4	4,383	-0.09%
2018/08/02	9	37.58	1	37.65	37.55	8	4,536	0.18%
2018/08/01	1	37.65	14.4	37.97	38.40	-13.4	4,782	-0.28%
2018/07/31	0	0.00	5	38.60	38.20	-5	4,835	-0.10%
2018/07/30	0	0.00	1	38.80	38.25	-1	4,957	-0.02%
2018/07/27	10	37.87	0	0.00	38.20	10	5,125	0.20%
2018/07/26	5	37.57	10	37.75	38.50	-5	5,470	-0.09%
2018/07/25	7	36.92	15	36.64	36.85	-8	5,771	-0.14%
2018/07/24	1	35.35	5	35.61	35.70	-4	6,003	-0.07%
2018/07/23	4	35.09	0	0.00	34.90	4	6,309	0.06%
2018/07/20	46	35.47	7	35.20	35.05	39	6,820	0.57%
2018/07/19	13	36.05	1	36.80	36.05	12	7,048	0.17%
2018/07/18	17	36.61	1	36.90	36.55	16	7,800	0.21%
2018/07/17	18	39.12	21	39.49	39.10	-3	8,181	-0.04%
2018/07/16	1	38.70	1	38.95	38.70	0	8,410	0.00%
2018/07/12	3	38.75	9	38.63	38.60	-6	8,953	-0.07%
2018/07/11	3	38.50	5	38.93	38.65	-2	9,318	-0.02%
2018/07/10	16	38.33	5	38.60	38.50	11	9,545	0.12%
2018/07/09	2	38.30	11	39.12	39.25	-9	9,777	-0.09%
2018/07/06	11	37.62	3	38.10	38.85	8	10,006	0.08%
2018/07/05	1	37.65	24	38.77	37.65	-23	10,533	-0.22%
2018/07/04	3	38.52	7	38.59	38.55	-4	11,356	-0.04%
2018/07/03	1	39.15	75	38.98	38.75	-74	11,782	-0.63%
2018/07/02	0	0.00	11	39.10	39.15	-11	12,173	-0.09%
2018/06/29	14	38.90	8	38.81	38.90	6	12,681	0.05%
2018/06/28	45	38.49	15	38.41	38.30	30	13,707	0.22%
2018/06/27	5	38.78	6	38.88	38.45	-1	14,509	-0.01%
2018/06/26	46	37.71	22	37.92	37.90	24	14,969	0.16%
2018/06/25	143	39.61	29	39.27	38.60	114	14,985	0.76%	大買/鉅額交易
2018/06/22	2	40.40	4	40.63	40.35	-2	14,959	-0.01%
2018/06/21	15	40.88	11	40.71	40.70	4	14,952	0.03%
2018/06/20	144	40.97	80	40.93	41.05	64	14,944	0.43%	大買/
2018/06/19	60	42.48	88	42.76	41.90	-28	14,860	-0.19%
2018/06/15	9	41.57	1	41.90	41.35	8	14,688	0.05%
2018/06/14	76	42.97	89	42.42	41.80	-13	14,634	-0.09%
2018/06/13	43	41.95	209	42.79	43.00	-166	14,427	-1.15%	大賣/鉅額交易
2018/06/12	104	40.70	24	40.69	40.55	80	14,155	0.57%	大買/
2018/06/11	2	40.83	56	41.36	41.50	-54	14,102	-0.38%
2018/06/08	40	40.92	11	40.66	40.60	29	14,092	0.21%
2018/06/07	14	41.83	12	41.54	41.40	2	14,066	0.01%
2018/06/06	22	41.84	32	41.95	41.70	-10	14,083	-0.07%
2018/06/05	5	41.69	5	42.02	41.50	0	14,052	0.00%
2018/06/04	41	41.83	36	42.09	41.65	5	13,996	0.04%
2018/06/01	17	40.38	74	41.19	41.45	-57	13,910	-0.41%
2018/05/31	49	40.51	14	40.55	40.00	35	13,811	0.25%
2018/05/30	58	40.97	11	40.85	40.80	47	13,763	0.34%
2018/05/29	1	42.00	30	42.11	41.80	-29	13,790	-0.21%
2018/05/28	30	40.74	72	41.02	41.50	-42	13,860	-0.30%
2018/05/25	13	41.46	6	41.33	41.30	7	13,857	0.05%
2018/05/24	2	42.18	1	41.80	41.80	1	13,877	0.01%
2018/05/23	25	41.94	12	42.23	41.65	13	14,037	0.09%
2018/05/22	11	42.61	10	42.93	42.60	1	14,005	0.01%
2018/05/21	15	42.51	6	42.50	42.35	9	13,977	0.06%
2018/05/18	21	41.67	20	41.73	41.95	1	13,920	0.01%
2018/05/17	18	41.19	24	41.31	41.00	-6	13,925	-0.04%
2018/05/16	14	41.84	18	41.76	41.55	-4	13,931	-0.03%
2018/05/15	16	42.20	83	42.36	41.90	-67	14,067	-0.48%
2018/05/14	36	38.99	62	39.39	39.85	-26	13,964	-0.19%
2018/05/11	54	39.85	123	40.01	39.20	-69	14,013	-0.49%	大賣/
2018/05/10	48	40.00	11	39.44	39.05	37	14,003	0.26%
2018/05/09	40	41.06	56	40.25	40.50	-16	13,898	-0.12%
2018/05/08	56	39.40	40	39.52	39.35	16	13,790	0.12%
2018/05/07	29	39.61	18	39.88	39.50	11	13,729	0.08%
2018/05/04	78	39.48	78	39.74	39.50	0	13,639	0.00%
2018/05/03	60	38.53	86	38.56	38.85	-26	13,515	-0.19%
2018/05/02	190	41.55	128	41.14	40.35	62	13,210	0.47%	大買/大賣/
2018/04/30	197	45.54	137	45.31	44.80	60	12,872	0.47%	大買/大賣/
2018/04/27	131	42.89	86	43.53	43.95	45	12,666	0.36%	大買/
2018/04/26	285	45.62	192	45.25	42.60	93	12,442	0.75%	大買/大賣/
2018/04/25	95	47.48	105	48.01	47.30	-10	11,987	-0.08%	大賣/
2018/04/24	137	49.94	63	50.20	48.55	74	11,725	0.63%	大買/
2018/04/23	52	47.30	132.1	48.19	50.00	-80.1	10,956	-0.73%	大賣/
2018/04/20	124	46.16	65	46.56	45.75	59	10,518	0.56%	大買/
2018/04/19	70	46.21	72	46.19	45.75	-2	10,238	-0.02%
2018/04/18	69	45.14	68	45.52	45.05	1	9,880	0.01%
2018/04/17	88	45.09	79	45.02	44.20	9	9,674	0.09%
2018/04/16	134	42.96	124	43.62	43.30	10	9,341	0.11%	大買/大賣/
2018/04/13	173	43.64	27	43.64	42.70	146	9,143	1.60%	大買/鉅額交易
2018/04/12	94	44.98	212	44.93	45.00	-118	8,970	-1.32%	大賣/鉅額交易
2018/04/11	178	45.55	75	45.84	45.75	103	8,742	1.18%	大買/鉅額交易
2018/04/10	242	45.92	164	45.92	45.80	78	8,194	0.95%	大買/大賣/
2018/04/09	91	42.48	92	43.51	44.30	-1	7,423	-0.01%
2018/04/03	96	39.87	91	40.09	40.30	5	7,016	0.07%
2018/04/02	161	40.03	230	39.35	39.00	-69	6,619	-1.04%	大買/大賣/
2018/03/31	241	38.97	215	39.35	39.70	26	6,123	0.42%	大買/大賣/
2018/03/30	210	36.12	56	36.37	37.00	154	5,122	3.01%	大買/鉅額交易
2018/03/29	133	32.55	87	32.53	33.65	46	4,311	1.07%	大買/
2018/03/28	186	31.30	28	31.25	31.35	158	3,816	4.14%	大買/鉅額交易
2018/03/27	17	30.57	8	30.59	30.70	9	3,733	0.24%
2018/03/26	10	29.59	22	29.68	29.80	-12	3,683	-0.33%
2018/03/23	12	29.36	5	29.65	29.30	7	3,660	0.19%
2018/03/22	0	0.00	24	30.31	30.15	-24	3,617	-0.66%
2018/03/21	1	30.10	47	29.94	30.00	-46	3,598	-1.28%
2018/03/19	6	30.00	0	0.00	30.00	6	3,609	0.17%
2018/03/16	1	30.05	2	29.88	30.15	-1	3,608	-0.03%
2018/03/14	3	29.83	2	29.85	29.85	1	3,596	0.03%
2018/03/13	6	29.71	10	29.65	29.70	-4	3,580	-0.11%
2018/03/12	17	29.22	10	29.60	29.50	7	3,579	0.20%
2018/03/09	1	29.95	0	0.00	30.00	1	3,547	0.03%
2018/03/08	2	29.98	0	0.00	30.00	2	3,559	0.06%
2018/03/07	10	30.00	0	0.00	29.85	10	3,561	0.28%
2018/03/06	21	30.18	0	0.00	30.10	21	3,560	0.59%
2018/03/05	23	30.44	0	0.00	30.10	23	3,595	0.64%
2018/03/02	7	30.97	0	0.00	31.15	7	3,556	0.20%
2018/03/01	28	31.20	18	31.74	31.70	10	3,528	0.28%
2018/02/27	6	31.20	0	0.00	31.20	6	3,427	0.18%
2018/02/26	26	31.75	2	31.90	31.65	24	3,387	0.71%
2018/02/23	36	31.63	62	31.68	31.45	-26	3,335	-0.78%
2018/02/22	14	30.67	10	30.70	30.65	4	3,147	0.13%
2018/02/21	5	30.40	2	30.78	30.60	3	3,131	0.10%
2018/02/12	45	29.70	0	0.00	29.70	45	3,099	1.45%
2018/02/09	21	29.09	20	29.80	29.80	1	3,090	0.03%
2018/02/08	4	30.11	11	29.95	29.90	-7	3,086	-0.23%
2018/02/07	31	30.78	1	31.20	30.40	30	3,048	0.98%
2018/02/06	10	29.50	4	29.60	29.65	6	2,875	0.21%
2018/02/05	1	30.00	1	31.00	30.85	0	2,706	0.00%
2018/02/02	4	30.93	19	30.86	30.75	-15	2,687	-0.56%
2018/02/01	13	30.38	2	30.25	30.45	11	2,709	0.41%
2018/01/31	34	28.98	82	29.68	31.00	-48	2,708	-1.77%
2018/01/30	64	29.79	6	29.53	29.60	58	2,567	2.26%
2018/01/29	75	30.52	4	30.41	30.40	71	2,545	2.79%
2018/01/26	0	0.00	55	30.13	30.40	-55	2,522	-2.18%
2018/01/25	20	29.90	7	30.06	29.90	13	2,572	0.51%
2018/01/24	1	29.85	4	29.86	29.65	-3	2,502	-0.12%
2018/01/23	13	29.83	14	29.76	29.75	-1	2,470	-0.04%
2018/01/22	0	0.00	10	29.51	29.55	-10	2,418	-0.41%
2018/01/19	22	28.90	20	29.04	29.00	2	2,351	0.09%
2018/01/18	2	28.23	3	28.22	28.15	-1	2,366	-0.04%
2018/01/17	4	28.31	3	28.37	28.40	1	2,387	0.04%
2018/01/16	4	28.25	0	0.00	28.50	4	2,388	0.17%
2018/01/15	2	28.53	35	28.45	28.40	-33	2,398	-1.38%
2018/01/12	3	29.05	1	29.05	29.10	2	2,402	0.08%
2018/01/11	1	28.90	0	0.00	28.90	1	2,414	0.04%
2018/01/10	12	28.91	2	28.95	28.90	10	2,392	0.42%
2018/01/09	37	29.14	0	0.00	29.35	37	2,372	1.56%
2018/01/08	2	29.38	15	29.47	29.65	-13	2,358	-0.55%
2018/01/04	1	28.65	21	28.70	28.70	-20	2,287	-0.87%
2018/01/03	5	29.05	35	28.98	28.95	-30	2,282	-1.31%
2018/01/02	6	28.22	82	28.49	28.70	-76	2,234	-3.40%