新光鋼 (2031)-元大-大益券商分點個股進出

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
58.7
漲跌
▼0.2
漲幅
-0.34%
成交量
1,307張
產業
上市鋼鐵類股
551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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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
2024/04/22	2	60.00	1	58.70	58.70	1	2,976	0.03%
2024/04/19	4	60.10	0	59.40	59.50	4	2,969	0.13%
2024/04/17	0	0.00	3	59.20	59.20	-3	2,937	-0.10%
2024/04/16	3	58.30	0	0.00	58.40	3	2,947	0.10%
2024/04/10	2	63.80	10	62.50	61.70	-8	2,937	-0.27%
2024/04/09	1	62.40	3	63.90	64.40	-2	2,904	-0.07%
2024/04/08	10	61.80	0	0.00	61.80	10	2,827	0.35%
2024/04/03	1	62.60	1	61.70	61.60	0	2,821	0.00%
2024/04/01	3	61.50	2	61.55	61.20	1	2,879	0.03%
2024/03/22	3	63.37	0	0.00	63.90	3	3,691	0.08%
2024/03/21	0	0.00	2	64.45	63.10	-2	4,125	-0.05%
2024/03/20	3	63.40	10	62.30	61.90	-7	4,344	-0.16%
2024/03/19	0	0.00	6	64.63	64.60	-6	4,273	-0.14%
2024/03/18	2	62.80	11	63.14	63.00	-9	4,223	-0.21%
2024/03/15	3	62.00	4	62.20	62.30	-1	4,150	-0.02%
2024/03/14	5	60.90	1	60.80	60.10	4	4,101	0.10%
2024/03/13	16	60.06	0	0.00	60.10	16	4,100	0.39%
2024/03/12	6	60.27	0	0.00	61.00	6	4,081	0.15%
2024/03/08	4	62.15	0	0.00	61.20	4	4,041	0.10%
2024/03/07	10	65.30	2	64.50	64.50	8	4,007	0.20%
2024/03/05	3	66.30	0	0.00	66.00	3	3,952	0.08%
2024/03/04	7	66.96	26	67.99	66.20	-19	3,929	-0.48%
2024/03/01	2	66.55	63	66.18	66.80	-61	3,824	-1.60%
2024/02/29	6	65.32	8	66.19	66.80	-2	3,755	-0.05%
2024/02/27	9	64.69	17	64.31	64.80	-8	3,652	-0.22%
2024/02/26	0	65.60	16	65.43	65.60	-16	3,587	-0.45%
2024/02/23	1	62.50	4	62.75	62.80	-3	3,454	-0.09%
2024/02/22	0	0.00	4	60.18	60.50	-4	3,367	-0.12%
2024/02/21	7	59.49	2	60.50	59.30	5	3,339	0.15%
2024/02/20	11	60.95	10	61.40	61.00	1	3,290	0.03%
2024/02/19	0	0.00	1	60.90	61.80	-1	3,280	-0.03%
2024/02/16	5	60.00	0	59.10	59.80	5	3,237	0.15%
2024/02/02	4	56.90	2	57.30	56.70	2	3,154	0.06%
2024/02/01	4	56.00	0	0.00	56.10	4	3,146	0.13%
2024/01/30	1	55.80	0	0.00	56.00	1	3,143	0.03%
2024/01/29	0	0.00	0	56.00	56.30	0	3,128	0.00%
2024/01/26	0	55.80	2	55.50	55.50	-2	3,114	-0.06%
2024/01/25	2	55.40	0	56.00	55.90	2	3,107	0.06%
2024/01/24	0	0.00	2	55.80	55.40	-2	3,099	-0.06%
2024/01/19	0	0.00	2	53.30	53.50	-2	3,054	-0.07%
2024/01/18	0	0.00	1	53.80	53.40	-1	3,046	-0.03%
2024/01/17	3	54.53	1	53.40	53.40	2	3,042	0.07%
2024/01/16	15	54.57	0	0.00	54.80	15	3,003	0.50%
2024/01/15	1	55.20	1	55.40	55.40	0	2,992	0.00%
2024/01/12	0	0.00	2	54.80	54.70	-2	2,989	-0.07%
2024/01/11	7	54.20	0	0.00	54.50	7	2,987	0.23%
2024/01/10	0	0.00	0.5	54.60	54.40	-0.5	3,017	-0.02%
2024/01/09	12	55.78	4	55.90	55.40	8	3,004	0.27%
2024/01/08	3	57.53	10	57.21	56.60	-7	2,987	-0.23%
2024/01/05	15	56.85	2	57.90	57.50	13	2,971	0.44%
2024/01/03	1	56.80	0	0.00	56.40	1	2,933	0.03%
2023/12/28	3	60.30	1.1	58.20	58.20	1.9	2,881	0.07%
2023/12/27	4	60.53	4	61.30	60.60	0	2,802	0.00%
2023/12/26	3	60.50	0	0.00	60.30	3	2,746	0.11%
2023/12/25	3	62.17	2.5	60.89	60.50	0.5	2,710	0.02%
2023/12/22	5	61.34	2	60.90	60.60	3	2,552	0.12%
2023/12/21	0	61.80	13	61.54	61.70	-13	2,485	-0.52%
2023/12/20	8	59.56	3	59.77	60.10	5	2,332	0.21%
2023/12/19	5.2	57.94	4	59.74	60.10	1.2	2,165	0.05%
2023/12/18	5	57.42	9	57.68	58.00	-4	1,870	-0.21%
2023/12/15	0	0.00	45.5	55.59	56.40	-45.5	1,433	-3.18%
2023/12/14	0	0.00	0	51.80	51.30	0	1,169	0.00%
2023/12/12	4	51.15	1	51.30	51.30	3	1,207	0.25%
2023/12/08	0	0.00	1	51.20	51.00	-1	1,210	-0.08%
2023/12/07	0	0.00	0	52.20	51.70	0	1,191	0.00%
2023/12/06	1	51.50	0	0.00	51.70	1	1,169	0.09%
2023/12/05	0	51.50	0	0.00	51.50	0	1,153	0.00%
2023/12/04	0	0.00	2	51.80	51.80	-2	1,156	-0.17%
2023/12/01	0	0.00	0	50.30	50.20	0	1,117	0.00%
2023/11/30	0	0.00	3	49.90	49.90	-3	1,112	-0.27%
2023/11/29	0	0.00	1	49.80	49.85	-1	1,133	-0.09%
2023/11/15	0	0.00	2	47.60	47.90	-2	1,111	-0.18%
2023/11/14	2	47.20	0	0.00	46.55	2	1,107	0.18%
2023/11/13	2	47.80	0	0.00	46.80	2	1,125	0.18%
2023/11/09	0	0.00	10	47.31	47.95	-10	1,162	-0.86%
2023/10/30	0	0.00	2	47.60	47.40	-2	1,604	-0.12%
2023/10/23	2	46.80	0	0.00	46.30	2	1,846	0.11%
2023/10/19	2	47.30	2	48.50	47.30	0	1,868	0.00%
2023/10/18	4	47.23	2	47.70	48.20	2	1,870	0.11%
2023/10/17	3	48.05	1	47.50	47.30	2	1,861	0.11%
2023/10/16	1	47.50	3	47.68	47.90	-2	1,879	-0.11%
2023/09/25	3	49.25	0	0.00	48.80	3	1,981	0.15%
2023/09/20	0	0.00	0	50.00	50.00	0	2,000	0.00%
2023/09/04	1	49.30	4	49.21	49.35	-3	2,181	-0.14%
2023/09/01	0	0.00	14	47.35	47.45	-14	2,174	-0.64%
2023/08/31	0	0.00	3	46.90	46.85	-3	2,176	-0.14%
2023/08/30	1	46.30	0	0.00	46.25	1	2,213	0.05%
2023/08/28	0	0.00	1	45.70	45.60	-1	2,260	-0.04%
2023/08/24	7	45.34	9	45.72	45.30	-2	2,316	-0.09%
2023/08/22	28	45.84	3	45.50	45.30	25	2,338	1.07%
2023/08/18	13	46.66	13	47.03	46.80	0	2,396	0.00%
2023/08/17	5	46.95	8	47.58	47.00	-3	2,523	-0.12%
2023/08/16	9	47.14	0	0.00	47.05	9	2,653	0.34%
2023/08/15	0	0.00	1	49.00	48.70	-1	2,802	-0.04%
2023/08/11	10	49.61	2	49.45	49.55	8	2,793	0.29%
2023/08/09	2	50.90	2	50.80	51.00	0	2,751	0.00%
2023/08/08	2	51.70	2.1	52.40	51.90	-0.1	2,717	0.00%
2023/08/07	4	50.90	4	51.60	51.80	0	2,700	0.00%
2023/08/04	0	0.00	10.2	52.14	52.00	-10.2	2,689	-0.38%
2023/08/02	3	49.98	2.1	51.45	50.60	1	2,621	0.04%
2023/08/01	0	0.00	3	49.50	50.00	-3	2,511	-0.12%
2023/07/31	3	48.55	0.1	48.50	48.65	3	2,473	0.12%
2023/07/28	0	0.00	1	47.95	47.85	-1	2,428	-0.04%
2023/07/27	1	47.45	2	47.43	47.40	-1	2,412	-0.04%
2023/07/21	2	45.30	0	0.00	45.75	2	2,584	0.08%
2023/07/20	0	0.00	1	46.25	45.95	-1	2,801	-0.04%
2023/07/17	0	0.00	3	44.72	44.85	-3	3,713	-0.08%
2023/07/14	2	42.88	0	0.00	43.10	2	3,698	0.05%
2023/07/12	0	43.40	0	0.00	43.15	0	3,768	0.00%
2023/07/07	2	44.33	1	44.20	43.95	1	3,764	0.03%
2023/07/05	1	46.50	0	0.00	46.50	1	3,749	0.03%
2023/06/30	0	0.00	3	46.35	46.30	-3	3,769	-0.08%
2023/06/29	1	46.80	0	0.00	46.60	1	3,772	0.03%
2023/06/26	0	0.00	1	46.45	46.55	-1	3,809	-0.03%
2023/06/16	1	47.30	0	0.00	47.55	1	3,975	0.03%
2023/06/15	0	0.00	1	46.45	47.10	-1	3,978	-0.03%
2023/06/14	0	0.00	1	47.10	46.65	-1	4,045	-0.02%
2023/06/13	2	46.43	0	0.00	46.70	2	4,041	0.05%
2023/06/12	1	47.90	0	0.00	47.70	1	4,001	0.02%
2023/06/09	1	48.00	1	48.20	48.20	0	4,013	0.00%
2023/06/08	0	0.00	2.2	49.19	48.80	-2.2	3,977	-0.06%
2023/05/26	3	50.10	0	0.00	48.90	3	3,918	0.08%
2023/05/25	4	49.56	2	49.93	50.10	2	3,906	0.05%
2023/05/24	4	48.93	4.1	49.66	49.70	-0.1	3,873	0.00%
2023/05/23	4.1	47.67	13	49.27	49.50	-9	3,834	-0.23%
2023/05/22	8	47.21	0	0.00	47.20	8	3,703	0.22%
2023/05/19	0	0.00	8	49.41	49.75	-8	3,560	-0.22%
2023/05/17	0	0.00	0.1	46.00	46.10	-0.1	3,375	0.00%
2023/05/16	1	45.65	0.1	45.55	45.50	1	3,378	0.03%
2023/05/12	3	47.05	0	0.00	45.10	3	3,431	0.09%
2023/05/11	3	47.05	0	0.00	45.90	3	3,428	0.09%
2023/05/10	0	0.00	2	47.30	47.05	-2	3,417	-0.06%
2023/05/09	1	44.80	0	0.00	44.75	1	3,377	0.03%
2023/05/05	0	0.00	1	47.15	47.05	-1	3,362	-0.03%
2023/05/03	2	47.50	0	0.00	47.20	2	3,391	0.06%
2023/05/02	5	47.84	1	47.40	47.45	4	3,457	0.12%
2023/04/28	4.1	49.56	0	0.00	48.85	4.1	3,432	0.12%
2023/04/27	0	0.00	2	49.50	49.65	-2	3,416	-0.06%
2023/04/26	0	0.00	0	47.85	47.95	0	3,343	0.00%
2023/04/25	9	49.68	11.1	50.77	48.20	-2.1	3,305	-0.06%
2023/04/24	13	50.99	2	50.41	49.80	11	3,135	0.35%
2023/04/21	6	50.98	21	52.00	53.60	-15	2,823	-0.53%
2023/04/20	0	0.00	29	49.44	48.80	-29	2,378	-1.22%
2023/04/19	2	46.70	0	0.00	46.35	2	2,220	0.09%
2023/04/18	0	0.00	2	47.90	47.20	-2	2,214	-0.09%
2023/04/17	0	0.00	11	46.60	47.00	-11	2,185	-0.50%
2023/04/14	0	0.00	1	44.95	44.70	-1	2,142	-0.05%
2023/04/13	0	45.25	0	0.00	45.40	0	2,143	0.00%
2023/04/12	1	45.60	0	0.00	45.60	1	2,162	0.05%
2023/04/10	1	45.75	0	0.00	45.75	1	2,190	0.05%
2023/04/07	1	47.30	1	48.00	46.55	0	2,195	0.00%
2023/04/06	0	47.70	0	0.00	47.75	0	2,206	0.00%
2023/03/31	0	0.00	12	48.00	47.95	-12	2,282	-0.53%
2023/03/30	2	47.90	0	0.00	47.50	2	2,418	0.08%
2023/03/29	0	0.00	2	47.85	47.65	-2	2,498	-0.08%
2023/03/28	1	47.20	0	0.00	47.00	1	2,514	0.04%
2023/03/27	2	47.80	1	47.80	47.50	1	2,528	0.04%
2023/03/24	1	48.05	1	47.65	48.00	0	2,580	0.00%
2023/03/23	4	48.15	13	48.24	48.00	-9	2,648	-0.34%
2023/03/22	1	47.85	2	47.70	47.70	-1	2,646	-0.04%
2023/03/21	0	0.00	6	47.35	47.50	-6	2,725	-0.22%
2023/03/20	1	45.50	2	45.65	46.00	-1	2,664	-0.04%
2023/03/17	1	44.10	0	0.00	45.70	1	2,651	0.04%
2023/03/15	3	46.00	0	0.00	44.75	3	2,572	0.12%
2023/03/14	0	0.00	2	45.70	45.70	-2	2,564	-0.08%
2023/03/10	1	44.90	0	0.00	45.15	1	2,546	0.04%
2023/03/08	0	0.00	0	45.35	45.55	0	2,542	0.00%
2023/03/01	0	43.40	0	0.00	43.30	0	2,504	0.00%
2023/02/23	1	44.30	0	0.00	44.75	1	2,465	0.04%
2023/02/22	1	44.80	5	44.10	44.25	-4	2,466	-0.16%
2023/02/20	3	45.28	0	0.00	45.55	3	2,505	0.12%
2023/02/14	0	44.90	1	44.55	45.15	-1	2,627	-0.04%
2023/02/09	1	45.95	0	0.00	45.90	1	2,581	0.04%
2023/02/03	4	47.48	5	47.61	47.60	-1	2,504	-0.04%
2023/02/01	7	48.06	0	48.20	47.90	7	2,475	0.28%
2023/01/31	2	48.30	2	48.52	48.40	0	2,415	0.00%
2023/01/30	13	46.20	7	46.52	46.60	6	2,314	0.26%
2023/01/17	0	0.00	4	45.09	45.30	-4	2,270	-0.18%
2023/01/16	7	44.50	0	0.00	44.15	7	2,237	0.31%
2023/01/13	0	0.00	5	44.44	44.70	-5	2,224	-0.22%
2023/01/12	0	0.00	7	44.36	44.85	-7	2,243	-0.31%
2023/01/09	0	0.00	2	43.75	43.80	-2	2,168	-0.09%
2023/01/06	1	42.90	0	0.00	42.95	1	2,146	0.05%
2023/01/04	3	43.63	2	43.48	43.50	1	2,150	0.05%
2023/01/03	3	43.15	2	43.20	43.40	1	2,142	0.05%
2022/12/30	1	42.40	4	42.68	42.90	-3	2,126	-0.14%
2022/12/29	5	42.21	0	0.00	42.00	5	2,104	0.24%
2022/12/28	2	43.23	0	0.00	43.50	2	2,077	0.10%
2022/12/27	1	43.55	0	0.00	43.30	1	2,072	0.05%
2022/12/23	2	44.05	1	44.00	44.00	1	2,043	0.05%
2022/12/22	3	43.27	12	43.75	44.25	-9	1,970	-0.46%
2022/12/21	6	42.22	7	42.22	41.55	-1	1,821	-0.05%
2022/12/20	2	40.63	1	41.90	40.35	1	1,741	0.06%
2022/12/19	1	41.45	1	41.00	41.70	0	1,730	0.00%
2022/12/16	1	42.05	1	42.35	42.00	0	1,698	0.00%
2022/12/15	10	41.83	9	42.00	42.10	1	1,633	0.06%
2022/12/14	4	41.44	5	41.15	40.50	-1	1,535	-0.07%
2022/12/13	6.1	39.79	3	41.80	41.70	3.1	1,483	0.21%
2022/12/12	0	0.00	1	38.50	39.05	-1	1,359	-0.07%
2022/12/09	1	38.75	0	0.00	39.25	1	1,357	0.07%
2022/12/07	10	38.60	2	38.20	37.85	8	1,363	0.59%
2022/12/06	10	39.00	0	0.00	38.75	10	1,348	0.74%
2022/12/05	2	39.28	0	39.20	39.30	2	1,372	0.14%
2022/12/02	0	0.00	1	38.45	38.25	-1	1,426	-0.07%
2022/11/30	1	38.10	0	0.00	37.95	1	1,509	0.07%
2022/11/29	0	0.00	3	37.63	37.70	-3	1,505	-0.20%
2022/11/28	3	36.50	2	37.15	37.15	1	1,505	0.07%
2022/11/25	10	37.25	0	0.00	37.25	10	1,502	0.67%
2022/11/18	0	0.00	0	37.95	37.70	0	1,482	0.00%
2022/11/16	0	0.00	0.1	37.60	37.35	-0.1	1,476	0.00%
2022/11/15	2.1	36.79	6	37.41	37.50	-3.9	1,428	-0.28%
2022/11/10	2	34.40	0.1	34.60	34.40	1.9	1,308	0.15%
2022/11/09	0	0.00	1	35.10	35.00	-1	1,337	-0.07%
2022/11/08	0	0.00	0	36.00	35.75	0	1,401	0.00%
2022/10/28	4	35.15	0	0.00	34.15	4	1,581	0.25%
2022/10/20	0	0.00	2	35.55	36.00	-2	1,839	-0.11%
2022/10/13	0.1	33.90	0	0.00	33.20	0.1	1,846	0.00%
2022/10/11	0	0.00	1	35.10	34.80	-1	1,885	-0.05%
2022/10/07	1	35.15	2	34.90	34.90	-1	1,881	-0.05%
2022/10/04	0	0.00	2	34.10	34.30	-2	1,933	-0.10%
2022/10/03	2	33.40	1	33.10	33.30	1	1,919	0.05%
2022/09/27	2	34.15	2.4	34.83	34.90	-0.4	2,006	-0.02%
2022/09/26	2	34.50	0	0.00	34.45	2	2,027	0.10%
2022/09/23	0	0.00	2	37.40	36.90	-2	2,042	-0.10%
2022/09/22	2	36.90	0	0.00	36.80	2	2,065	0.10%
2022/09/21	1	37.80	1	37.35	37.15	0	2,072	0.00%
2022/09/20	2	37.75	0	0.00	37.60	2	2,091	0.10%
2022/09/19	1	39.40	0	0.00	38.40	1	2,096	0.05%
2022/09/15	3	39.40	0	0.00	39.15	3	2,134	0.14%
2022/09/13	2	39.70	1	40.00	39.80	1	2,205	0.05%
2022/09/12	3	38.85	2	39.55	39.80	1	2,259	0.04%
2022/09/08	0	0.00	4	38.75	38.80	-4	2,242	-0.18%
2022/09/07	0	0.00	2	38.00	36.30	-2	2,193	-0.09%
2022/09/06	2	35.80	0	0.00	35.70	2	2,111	0.10%
2022/09/02	1	36.90	10	37.00	36.90	-9	2,156	-0.42%
2022/08/30	2	37.75	0	0.00	37.95	2	2,203	0.09%
2022/08/26	0	0.00	2	38.90	38.90	-2	2,222	-0.09%
2022/08/25	2	38.55	0	0.00	38.65	2	2,230	0.09%
2022/08/24	2	38.90	6.1	39.43	39.05	-4.1	2,223	-0.18%
2022/08/22	1	38.50	0	0.00	38.55	1	2,251	0.04%
2022/08/18	1	39.75	1	39.55	39.65	0	2,281	0.00%
2022/08/16	4	39.30	0	0.00	39.30	4	2,309	0.17%
2022/08/15	0	0.00	3	39.20	40.00	-3	2,319	-0.13%
2022/08/12	1	38.00	8	38.18	38.20	-7	2,268	-0.31%
2022/08/11	0	0.00	3	36.50	36.80	-3	2,251	-0.13%
2022/08/10	2	35.80	0	0.00	36.00	2	2,304	0.09%
2022/08/03	2	35.15	0	0.00	35.20	2	2,871	0.07%
2022/08/02	4	36.58	1	36.65	36.55	3	2,922	0.10%
2022/08/01	4	37.49	4	37.85	37.85	0	2,926	0.00%
2022/07/29	3	35.40	0.1	35.05	35.20	2.9	2,869	0.10%
2022/07/25	0	35.95	0	0.00	35.95	0	3,074	0.00%
2022/07/19	1	36.00	0	0.00	36.15	1	3,335	0.03%
2022/07/15	1	33.75	0	0.00	34.05	1	3,411	0.03%
2022/07/12	1	33.65	0	0.00	32.90	1	3,854	0.03%
2022/07/11	0	0.00	1	34.55	34.95	-1	4,111	-0.02%
2022/07/08	0.1	35.20	1	34.85	35.00	-0.9	4,425	-0.02%
2022/07/06	2	34.90	0	0.00	34.10	2	4,607	0.04%
2022/07/05	2	39.00	13	39.08	39.30	-11	4,714	-0.23%
2022/07/04	0.1	38.50	0	0.00	38.45	0.1	4,741	0.00%
2022/06/29	1	40.80	0	0.00	41.05	1	5,248	0.02%
2022/06/28	14	41.14	1	41.15	41.15	13	5,341	0.24%
2022/06/27	2	41.78	2	41.90	41.90	0	5,411	0.00%
2022/06/24	2	40.55	0	0.00	40.55	2	5,472	0.04%
2022/06/23	0	40.75	0.1	40.55	40.20	-0.1	5,563	0.00%
2022/06/21	2	42.10	1	42.00	42.35	1	5,876	0.02%
2022/06/20	1	42.50	1	42.30	41.50	0	5,941	0.00%
2022/06/17	10	44.18	17	44.15	44.15	-7	5,929	-0.12%
2022/06/16	25	46.01	1.1	46.38	45.00	24	5,954	0.40%
2022/06/15	1	47.45	0	0.00	46.55	1	5,954	0.02%
2022/06/14	1	46.75	16	47.10	46.85	-15	6,001	-0.25%
2022/06/13	5	47.60	0	47.25	47.25	5	6,048	0.08%
2022/06/10	4	49.18	0	0.00	48.80	4	6,117	0.07%
2022/06/09	3	49.78	0	0.00	49.85	3	6,213	0.05%
2022/06/08	0	0.00	0	50.50	50.30	0	6,283	0.00%
2022/06/07	1	50.80	0	0.00	50.70	1	6,319	0.02%
2022/06/06	0	0.00	1	50.30	50.30	-1	6,345	-0.02%
2022/06/02	2	49.75	0	0.00	49.65	2	6,427	0.03%
2022/06/01	0	0.00	2	50.30	50.20	-2	6,485	-0.03%
2022/05/31	2	49.88	0	0.00	49.90	2	6,505	0.03%
2022/05/30	4	50.45	11	50.24	50.20	-7	6,532	-0.11%
2022/05/27	8	49.49	3	49.72	49.70	5	6,570	0.08%
2022/05/26	1	49.15	1	48.95	48.75	0	6,797	0.00%
2022/05/24	5.1	49.09	0	0.00	48.15	5.1	6,930	0.07%
2022/05/23	10.1	49.00	0	0.00	48.95	10.1	6,917	0.15%
2022/05/19	1	47.80	0	0.00	48.30	1	7,060	0.01%
2022/05/18	14	49.86	2	49.93	50.00	12	7,041	0.17%
2022/05/17	1	48.87	0	0.00	48.95	1	6,988	0.01%
2022/05/16	10	49.40	0	0.00	48.90	10	6,957	0.14%
2022/05/13	4	49.60	3	49.97	49.70	1	6,918	0.01%
2022/05/12	8	50.80	1	50.80	50.00	7	6,906	0.10%
2022/05/11	14	53.37	18	53.41	52.40	-4	6,732	-0.06%
2022/05/10	0	0.00	2	56.60	57.10	-2	6,590	-0.03%
2022/05/09	5	58.16	4	58.43	58.00	1	6,529	0.02%
2022/05/06	4	60.33	10	60.36	60.40	-6	6,495	-0.09%
2022/05/05	0	0.00	1	62.90	62.40	-1	6,448	-0.02%
2022/05/04	2	63.55	1	62.50	62.00	1	6,383	0.02%
2022/05/03	0	0.00	1.1	63.20	63.50	-1.1	6,305	-0.02%
2022/04/29	1	64.30	0	0.00	64.40	1	6,295	0.02%
2022/04/28	6	65.25	0	0.00	64.20	6	6,285	0.10%
2022/04/27	4	65.07	0	64.60	65.00	4	6,252	0.06%
2022/04/26	11	66.32	3	66.93	65.10	8	6,193	0.13%
2022/04/25	1	66.00	11	65.91	66.10	-10	6,069	-0.16%
2022/04/22	4	69.33	0	69.50	69.40	4	5,992	0.07%
2022/04/21	4	69.95	2	70.30	69.50	2	5,952	0.03%
2022/04/20	14	70.77	4.1	70.08	71.40	9.9	5,912	0.17%
2022/04/19	7	72.74	1.1	73.05	72.40	5.9	5,733	0.10%
2022/04/18	12	73.93	0	73.20	72.90	12	5,664	0.21%
2022/04/15	4.1	75.95	4	76.08	75.50	0.1	5,535	0.00%
2022/04/14	2	73.10	14	73.02	74.80	-12	5,271	-0.23%
2022/04/13	3	72.40	1	71.70	71.20	2	4,961	0.04%
2022/04/12	0	0.00	4	70.65	70.70	-4	4,847	-0.08%
2022/04/11	1	71.67	12.2	70.36	69.80	-11.1	4,768	-0.23%
2022/04/08	14	68.33	1	69.40	69.20	13	4,625	0.28%
2022/04/07	25.1	70.11	4	68.75	67.90	21.1	4,547	0.46%
2022/04/06	12	71.10	49.2	71.86	70.80	-37.2	4,326	-0.86%
2022/04/01	4	69.18	13	69.41	69.50	-9	4,057	-0.22%
2022/03/31	2	67.85	14.1	67.93	67.80	-12.1	3,960	-0.31%
2022/03/30	11	64.79	7.3	66.53	67.40	3.7	3,881	0.10%
2022/03/29	1	66.10	1	67.10	66.00	0	3,843	0.00%
2022/03/28	7.2	66.55	3	67.23	67.90	4.2	3,778	0.11%
2022/03/25	3	67.09	7	67.46	68.00	-4	3,716	-0.11%
2022/03/24	10	66.41	43	66.67	66.00	-33	3,626	-0.91%
2022/03/23	2	64.60	34	64.75	65.30	-32	3,518	-0.91%
2022/03/22	10.3	63.98	5	64.08	64.10	5.3	3,412	0.15%
2022/03/21	27	63.29	5	63.62	63.30	22	3,357	0.66%
2022/03/17	2	62.50	2	62.55	62.40	0	3,326	0.00%
2022/03/16	8	63.15	4	64.80	62.30	4	3,272	0.12%
2022/03/15	9	64.63	7	64.64	64.20	2	3,223	0.06%
2022/03/14	2	65.35	9	65.62	66.20	-7	3,167	-0.22%
2022/03/11	1	63.70	3	63.47	63.80	-2	3,076	-0.07%
2022/03/10	0	0.00	2	62.50	62.70	-2	3,000	-0.07%
2022/03/09	2	61.60	3	61.13	61.70	-1	2,973	-0.03%
2022/03/08	4	62.33	2	59.50	59.50	2	2,944	0.07%
2022/03/07	6	62.13	3	62.30	62.10	3	2,860	0.10%
2022/03/04	2.2	62.50	0	63.10	62.50	2.2	2,805	0.08%
2022/03/03	0	0.00	1	63.00	63.00	-1	2,793	-0.04%
2022/03/02	10	62.50	1	62.60	62.70	9	2,778	0.32%
2022/03/01	17	63.31	4	63.08	63.00	13	2,739	0.47%
2022/02/25	12	60.73	24	60.53	62.00	-12	2,577	-0.47%
2022/02/24	0.3	60.00	6	59.23	59.40	-5.7	2,513	-0.23%
2022/02/23	2	59.70	1	59.80	59.80	1	2,470	0.04%
2022/02/22	1	60.30	0	60.00	59.50	1	2,466	0.04%
2022/02/21	7	60.94	4	60.35	60.30	3	2,430	0.12%
2022/02/18	2	57.40	2	58.85	58.90	0	2,301	0.00%
2022/02/17	0	0.00	21	57.60	57.50	-21	2,279	-0.92%
2022/02/16	2	58.00	0	0.00	57.80	2	2,322	0.09%
2022/02/15	21	58.46	0	0.00	58.10	21	2,323	0.90%
2022/02/14	22	58.69	3	58.77	58.90	19	2,375	0.80%
2022/02/11	1	57.90	0	0.00	58.00	1	2,304	0.04%
2022/02/10	2	57.80	2	58.00	58.10	0	2,341	0.00%
2022/02/09	2	57.05	1	57.00	57.00	1	2,462	0.04%
2022/02/08	0	0.00	0	56.20	56.40	0	2,451	0.00%
2022/02/07	0	0.00	3.1	55.00	55.50	-3.1	2,474	-0.13%
2022/01/26	0	0.00	1	52.00	52.20	-1	2,514	-0.04%
2022/01/25	3.2	52.04	8	52.24	51.90	-4.8	2,543	-0.19%
2022/01/24	0	52.70	5	52.50	52.80	-5	2,561	-0.20%
2022/01/21	2	53.60	7	53.64	53.40	-5	2,602	-0.19%
2022/01/20	1	54.30	6	54.17	54.30	-5	2,638	-0.19%
2022/01/19	2	53.70	0	0.00	53.70	2	2,646	0.08%
2022/01/18	0	0.00	21	54.61	54.50	-21	2,664	-0.79%
2022/01/17	0	0.00	1	54.50	54.50	-1	2,705	-0.04%
2022/01/14	20	54.63	3	53.97	54.20	17	2,793	0.61%
2022/01/13	1	55.30	0	0.00	55.20	1	2,814	0.04%
2022/01/12	5.1	54.56	0	0.00	54.70	5.1	2,807	0.18%
2022/01/11	32.1	55.34	0	0.00	55.10	32.1	2,789	1.15%
2022/01/10	1	55.70	0	0.00	56.00	1	2,792	0.04%
2022/01/07	1	56.70	0	0.00	56.70	1	2,784	0.04%
2022/01/05	0	0.00	3	57.50	57.50	-3	2,846	-0.11%
2021/12/28	1	58.10	0	0.00	58.20	1	2,990	0.03%
2021/12/27	3	58.50	0	0.00	58.40	3	3,041	0.10%
2021/12/24	2	59.85	3	59.40	59.00	-1	3,096	-0.03%
2021/12/23	0	0.00	2	59.85	60.00	-2	3,119	-0.06%
2021/12/21	6	59.25	0	0.00	59.90	6	3,097	0.19%
2021/12/20	10	59.50	1.1	59.98	60.00	9	3,082	0.29%
2021/12/17	0	0.00	2.1	59.05	58.80	-2.1	3,019	-0.07%
2021/12/15	1	56.80	0	0.00	57.00	1	2,979	0.03%
2021/12/14	4	57.45	0	0.00	56.80	4	3,001	0.13%
2021/12/08	3	59.00	0	0.00	58.70	3	3,077	0.10%
2021/12/02	2	57.30	6	57.23	57.30	-4	3,147	-0.13%
2021/12/01	1	56.70	0	0.00	57.00	1	3,181	0.03%
2021/11/29	1.1	56.90	0	0.00	56.80	1.1	3,269	0.03%
2021/11/26	6	57.80	0	0.00	57.80	6	3,312	0.18%
2021/11/25	0	0.00	7	58.93	59.00	-7	3,404	-0.21%
2021/11/24	0	0.00	3.1	58.84	58.80	-3.1	3,404	-0.09%
2021/11/23	2	57.90	4	57.55	57.10	-2	3,361	-0.06%
2021/11/19	1.2	56.58	0.1	56.50	56.10	1.1	3,630	0.03%
2021/11/18	1	56.70	0	0.00	56.70	1	3,716	0.03%
2021/11/17	1	57.10	4	57.00	57.10	-3	3,795	-0.08%
2021/11/16	1	56.40	0	0.00	56.20	1	3,824	0.03%
2021/11/12	0	0.00	7	58.36	58.30	-7	3,955	-0.18%
2021/11/11	5	59.26	2	60.05	58.70	3	4,057	0.07%
2021/11/10	4	58.93	1	58.60	58.60	3	4,129	0.07%
2021/11/09	2	59.45	1	59.60	59.50	1	4,171	0.02%
2021/11/08	4	61.15	4	60.48	60.00	0	4,194	0.00%
2021/11/05	1	58.10	2	57.85	58.50	-1	4,137	-0.02%
2021/11/04	7	58.70	0	0.00	58.50	7	4,210	0.17%
2021/11/03	2	59.00	4	59.45	59.40	-2	4,313	-0.05%
2021/11/02	2	58.55	0	0.00	57.60	2	4,284	0.05%
2021/11/01	1.2	58.33	0	0.00	58.20	1.2	4,327	0.03%
2021/10/29	1	57.90	1	59.30	58.20	0	4,348	0.00%
2021/10/28	3	58.60	1	58.80	59.00	2	4,363	0.05%
2021/10/27	0.1	57.60	1	57.70	57.80	-1	4,438	-0.02%
2021/10/26	0	0.00	0	57.70	57.60	0	4,697	0.00%
2021/10/25	0	0.00	1	56.80	56.80	-1	4,777	-0.02%
2021/10/22	2	55.26	0	0.00	55.20	2	4,893	0.04%
2021/10/21	0	57.00	2	58.10	58.20	-2	4,935	-0.04%
2021/10/19	1	57.20	0	0.00	57.20	1	5,203	0.02%
2021/10/15	0	0.00	1	57.00	57.30	-1	5,593	-0.02%
2021/10/14	6	56.60	0	0.00	56.70	6	5,959	0.10%
2021/10/13	5	57.20	0	0.00	55.10	5	6,355	0.08%
2021/10/12	2	56.90	1	57.90	56.30	1	6,482	0.02%
2021/10/08	1	57.40	0	0.00	57.20	1	6,758	0.01%
2021/10/06	2	58.60	0	0.00	57.60	2	7,411	0.03%
2021/10/05	6	56.47	0	0.00	58.60	6	7,686	0.08%
2021/10/04	10	59.50	1	59.20	56.80	9	7,883	0.11%
2021/10/01	1	61.70	2	59.90	59.50	-1	8,220	-0.01%
2021/09/30	1	62.20	1	61.90	63.00	0	8,743	0.00%
2021/09/29	0	61.40	2	60.80	60.70	-2	9,439	-0.02%
2021/09/28	3	61.80	0	0.00	61.50	3	10,946	0.03%
2021/09/27	2	62.65	1	63.30	62.50	1	11,719	0.01%
2021/09/23	0	0.00	3	63.03	62.00	-3	13,703	-0.02%
2021/09/22	6.1	62.42	0	0.00	62.20	6.1	14,889	0.04%
2021/09/15	5.1	64.14	12	64.72	65.00	-6.9	16,031	-0.04%
2021/09/14	6.1	64.86	4	65.03	65.00	2.1	16,733	0.01%
2021/09/13	4.1	66.60	1	67.00	66.80	3.1	17,518	0.02%
2021/09/10	1.1	65.94	0	0.00	66.10	1.1	17,588	0.01%
2021/09/07	3	65.70	0	0.00	65.40	3	17,941	0.02%
2021/09/06	21	66.45	1	67.50	66.30	20	18,054	0.11%
2021/09/03	1	66.90	1	68.80	66.80	0	18,234	0.00%
2021/09/02	2	68.05	0	0.00	67.60	2	18,385	0.01%
2021/09/01	3	69.97	1	70.60	69.40	2	18,473	0.01%
2021/08/31	24.1	70.73	4	71.08	70.30	20.1	18,592	0.11%
2021/08/30	2	69.10	1.2	69.27	69.60	0.8	18,777	0.00%
2021/08/27	1	68.80	15	68.80	69.10	-14	19,012	-0.07%
2021/08/26	20	70.38	7	71.81	69.00	13	19,337	0.07%
2021/08/25	1	66.20	0	0.00	67.10	1	19,534	0.01%
2021/08/24	2	64.50	4	65.55	66.30	-2	19,780	-0.01%
2021/08/23	0	0.00	3	65.57	65.80	-3	20,561	-0.01%
2021/08/20	2	63.10	0	0.00	63.20	2	21,093	0.01%
2021/08/19	15	63.83	10	65.34	63.20	5	21,520	0.02%
2021/08/18	2	62.95	2	63.65	67.00	0	21,600	0.00%
2021/08/17	8	65.20	1	66.70	64.50	7	21,796	0.03%
2021/08/16	12.1	69.07	9	69.38	68.40	3.1	22,036	0.01%
2021/08/13	3	72.63	2	72.80	72.20	1	22,349	0.00%
2021/08/12	2	73.65	3	73.67	74.10	-1	22,842	0.00%
2021/08/11	6.1	73.29	4	74.30	71.50	2.1	23,280	0.01%
2021/08/10	7.1	73.98	2	72.60	72.50	5.1	23,465	0.02%
2021/08/09	1	75.10	5	75.86	75.80	-4	23,677	-0.02%
2021/08/06	9	74.32	4	75.20	73.70	5	23,956	0.02%
2021/08/05	7	74.50	0	0.00	74.20	7	24,359	0.03%
2021/08/04	4	76.25	3	76.23	76.10	1	24,634	0.00%
2021/08/03	4	76.50	6	76.60	76.80	-2	25,439	-0.01%
2021/08/02	19	76.38	26	76.27	77.50	-7	26,084	-0.03%
2021/07/30	16	76.89	19	76.55	75.80	-3	26,449	-0.01%
2021/07/29	10	73.80	13	74.50	75.00	-3	27,183	-0.01%
2021/07/28	9	72.62	3	71.60	72.50	6	27,871	0.02%
2021/07/27	7	73.84	1	73.60	72.10	6	28,415	0.02%
2021/07/26	7	75.09	7	75.56	74.70	0	29,154	0.00%
2021/07/23	4	73.85	0	0.00	73.80	4	29,831	0.01%
2021/07/22	1	73.60	1	73.20	71.70	0	30,155	0.00%
2021/07/21	5	73.30	8	75.03	73.30	-3	30,639	-0.01%
2021/07/20	3	76.73	10.2	77.44	76.80	-7.2	30,768	-0.02%
2021/07/19	19	77.35	14	77.19	79.40	5	30,883	0.02%
2021/07/16	3	74.07	1	75.10	74.00	2	31,277	0.01%
2021/07/15	3	73.70	5	74.46	74.80	-2	31,829	-0.01%
2021/07/14	12	72.68	8	73.25	72.00	4	31,954	0.01%
2021/07/13	6	78.00	15	77.31	75.60	-9	32,305	-0.03%
2021/07/12	7	83.01	0	0.00	81.20	7	32,626	0.02%
2021/07/09	5	82.66	4	83.08	81.10	1	33,246	0.00%
2021/07/08	6	84.77	10	84.37	83.60	-4	34,034	-0.01%
2021/07/07	28	83.85	41	85.95	84.00	-13	33,763	-0.04%
2021/07/06	28	87.90	8	88.48	87.80	20	33,327	0.06%
2021/07/05	64	89.60	37	89.43	85.80	27	32,680	0.08%
2021/07/02	8	83.19	22	85.85	86.60	-14	31,335	-0.04%
2021/07/01	32	79.87	39	78.26	78.80	-7	30,621	-0.02%
2021/06/30	46	83.86	89	82.51	79.80	-43	30,088	-0.14%
2021/06/29	88	79.21	38	79.42	80.20	50	28,815	0.17%
2021/06/28	50	71.93	49	72.47	74.30	1	27,622	0.00%
2021/06/25	40	67.74	5	68.36	67.60	35	26,994	0.13%
2021/06/24	2	67.65	4	68.00	66.80	-2	26,720	-0.01%
2021/06/23	20	69.35	25	68.68	65.60	-5	26,441	-0.02%
2021/06/22	18	68.49	6	68.93	69.50	12	25,722	0.05%
2021/06/21	1	64.10	1	63.70	63.20	0	24,893	0.00%
2021/06/18	15	64.64	16	64.69	64.30	-1	24,773	0.00%
2021/06/17	12	65.52	11	64.69	64.70	1	24,687	0.00%
2021/06/16	4	65.93	19	65.96	64.30	-15	24,501	-0.06%
2021/06/15	3	65.47	16	65.73	65.80	-13	24,374	-0.05%
2021/06/11	11	65.05	9	65.68	64.10	2	24,239	0.01%
2021/06/09	5	63.78	37	64.16	63.60	-32	23,966	-0.13%
2021/06/08	19	65.63	11	65.00	65.50	8	23,840	0.03%
2021/06/07	25	64.38	13	66.05	65.20	12	23,766	0.05%
2021/06/04	2	66.80	14	67.69	66.30	-12	23,647	-0.05%
2021/06/03	12	66.50	12	67.55	66.70	0	23,600	0.00%
2021/06/02	25	66.75	12	66.99	67.00	13	23,249	0.06%
2021/06/01	15	65.30	7	64.97	65.60	8	22,815	0.04%
2021/05/31	26	67.71	33	68.03	64.20	-7	22,585	-0.03%
2021/05/28	13	62.38	54	63.08	64.40	-41	21,715	-0.19%
2021/05/27	22	59.35	24	60.25	58.60	-2	21,116	-0.01%
2021/05/26	36	56.93	13	57.75	57.80	23	20,697	0.11%
2021/05/25	12	57.25	6	58.50	56.80	6	20,585	0.03%
2021/05/24	24	59.43	3	62.27	58.80	21	20,330	0.10%
2021/05/21	7	59.34	5	60.92	60.70	2	20,101	0.01%
2021/05/20	45	59.73	39	58.11	57.20	6	19,706	0.03%
2021/05/19	10	59.17	8	59.96	61.70	2	19,174	0.01%
2021/05/18	0	0.00	6	54.45	56.10	-6	18,723	-0.03%
2021/05/17	11	51.89	6	52.27	51.00	5	18,450	0.03%
2021/05/14	3	57.19	13	56.19	56.60	-10	18,170	-0.05%
2021/05/13	13	60.41	4	60.55	60.20	9	17,761	0.05%
2021/05/12	4	67.58	4	65.48	65.10	0	17,309	0.00%
2021/05/11	20	78.57	48	77.92	72.30	-28	16,971	-0.16%
2021/05/10	43	80.54	7	79.67	80.20	36	16,146	0.22%
2021/05/07	10	74.44	8	73.63	75.80	2	15,440	0.01%
2021/05/06	22	78.59	35	78.25	73.90	-13	14,956	-0.09%
2021/05/05	30	74.52	9	74.73	74.60	21	13,962	0.15%
2021/05/04	13.2	70.59	7	66.78	69.30	6.2	13,185	0.05%
2021/05/03	20	79.92	16	79.28	72.60	4	12,523	0.03%
2021/04/29	9	78.18	25	77.61	80.50	-16	11,674	-0.14%
2021/04/28	9	71.51	10	71.39	73.20	-1	10,831	-0.01%
2021/04/27	15	69.62	24.5	69.77	70.60	-9.5	10,422	-0.09%
2021/04/26	2	62.65	20	65.99	66.50	-18	9,804	-0.18%
2021/04/23	3	59.30	18	58.64	60.50	-15	9,449	-0.16%
2021/04/22	33	60.55	39.1	61.94	59.30	-6.1	9,050	-0.07%
2021/04/21	12	58.73	22	58.79	58.90	-10	8,305	-0.12%
2021/04/20	18	54.96	8	54.40	56.70	10	7,636	0.13%
2021/04/19	13	55.13	7	55.51	55.00	6	7,276	0.08%
2021/04/16	10.1	52.49	19	53.20	53.00	-8.9	6,608	-0.14%
2021/04/15	4	51.53	5	49.61	52.00	-1	5,951	-0.02%
2021/04/14	6	47.47	25	48.65	48.00	-19	5,075	-0.37%
2021/04/13	5	44.32	3	45.22	44.65	2	4,123	0.05%
2021/04/12	1	44.40	13	44.73	44.60	-12	4,101	-0.29%
2021/04/09	2	43.70	2.1	44.10	43.30	-0.1	3,980	0.00%
2021/04/08	11.1	44.36	11	43.48	44.50	0.1	3,910	0.00%
2021/04/07	4	41.89	2	42.35	42.00	2	3,813	0.05%
2021/04/06	1	40.85	5	41.77	41.95	-4	3,846	-0.10%
2021/04/01	0	0.00	6	40.12	40.45	-6	3,714	-0.16%
2021/03/31	2	39.85	0	0.00	39.65	2	3,666	0.05%
2021/03/30	4	39.65	2	39.70	39.70	2	3,699	0.05%
2021/03/29	5	39.69	2	39.35	39.35	3	3,761	0.08%
2021/03/26	1	39.25	5	39.35	39.45	-4	4,132	-0.10%
2021/03/24	1	38.80	1	38.85	38.80	0	4,457	0.00%
2021/03/23	1	39.05	0	0.00	39.15	1	4,470	0.02%
2021/03/22	5	39.65	0	0.00	39.50	5	4,477	0.11%
2021/03/19	12	39.23	3	39.30	39.05	9	4,517	0.20%
2021/03/18	1	39.65	0	0.00	39.35	1	4,556	0.02%
2021/03/17	1	39.35	1	39.30	39.30	0	4,842	0.00%
2021/03/16	9	39.12	2	39.95	38.95	7	5,185	0.13%
2021/03/15	0	0.00	1	40.80	40.80	-1	5,090	-0.02%
2021/03/12	1	40.00	0	0.00	40.00	1	5,093	0.02%
2021/03/11	4	40.24	3	41.10	39.95	1	5,153	0.02%
2021/03/10	0	0.00	5	40.97	41.15	-5	5,110	-0.10%
2021/03/09	8	39.53	15	39.42	39.40	-7	4,971	-0.14%
2021/03/08	1	38.95	0	0.00	39.20	1	4,807	0.02%
2021/03/05	2	39.18	1	40.00	38.85	1	4,875	0.02%
2021/02/26	10	39.38	6	39.70	39.30	4	5,475	0.07%
2021/02/25	0	0.00	3	39.78	39.70	-3	5,626	-0.05%
2021/02/24	1	39.00	6	39.26	38.80	-5	5,682	-0.09%
2021/02/23	12	39.51	3	40.15	39.80	9	5,640	0.16%
2021/02/22	1	38.55	2	39.03	39.00	-1	5,517	-0.02%
2021/02/19	1	37.85	0	0.00	37.75	1	5,449	0.02%
2021/02/18	0	0.00	3	37.20	37.85	-3	5,430	-0.06%
2021/02/01	0	0.00	1	33.10	33.70	-1	5,460	-0.02%
2021/01/29	1	34.30	0	0.00	34.10	1	5,424	0.02%
2021/01/26	0	0.00	1	35.10	35.05	-1	5,401	-0.02%
2021/01/25	1	36.15	1	36.20	35.95	0	5,398	0.00%
2021/01/22	0	0.00	21	34.74	35.45	-21	5,375	-0.39%
2021/01/21	1	34.60	0	0.00	34.25	1	5,375	0.02%
2021/01/19	1	35.85	2	36.10	35.85	-1	5,413	-0.02%
2021/01/18	0	0.00	4	35.81	35.95	-4	5,390	-0.07%
2021/01/15	24	35.00	0	0.00	35.05	24	5,355	0.45%
2021/01/14	2	36.15	3	36.42	36.10	-1	5,286	-0.02%
2021/01/13	3	36.75	1	37.45	36.65	2	5,201	0.04%
2021/01/12	4	37.21	0	0.00	37.00	4	5,156	0.08%
2021/01/11	2	38.95	0	0.00	38.65	2	5,091	0.04%
2021/01/08	0	0.00	1	39.05	38.90	-1	5,080	-0.02%
2021/01/07	1	39.80	0	0.00	39.40	1	5,063	0.02%
2021/01/06	1	40.55	0	0.00	39.35	1	5,041	0.02%
2021/01/05	3	40.42	5	40.70	40.70	-2	4,969	-0.04%
2021/01/04	3	39.57	0	0.00	39.65	3	4,893	0.06%
2020/12/31	3	39.73	4	39.40	39.45	-1	4,881	-0.02%
2020/12/30	4	40.51	5	40.86	39.70	-1	4,898	-0.02%
2020/12/29	7	39.67	3	40.52	39.80	4	4,849	0.08%
2020/12/28	2	39.05	60	39.20	39.00	-58	4,740	-1.22%
2020/12/25	0	0.00	10	39.23	39.15	-10	4,718	-0.21%
2020/12/24	7	39.44	5	39.15	38.90	2	4,704	0.04%
2020/12/23	4	39.74	12	39.50	39.70	-8	4,672	-0.17%
2020/12/22	28	41.89	20	42.03	40.30	8	4,695	0.17%
2020/12/21	3	40.23	11	40.94	40.75	-8	4,377	-0.18%
2020/12/18	7	39.66	15	38.80	39.10	-8	4,170	-0.19%
2020/12/17	4	38.03	0	0.00	38.20	4	4,148	0.10%
2020/12/16	3	38.27	22	38.45	38.20	-19	4,175	-0.46%
2020/12/15	9	38.46	1	38.15	37.90	8	4,254	0.19%
2020/12/14	23	38.83	1	39.35	38.55	22	4,332	0.51%
2020/12/11	73	38.82	3	38.87	38.70	70	4,395	1.59%
2020/12/10	6	40.06	45	39.94	41.00	-39	4,124	-0.95%
2020/12/09	0	0.00	50	37.51	37.80	-50	3,814	-1.31%
2020/12/08	3	38.00	3	37.92	38.20	0	4,061	0.00%
2020/12/07	4	38.49	1	38.90	38.55	3	4,055	0.07%
2020/12/04	2	38.70	3	38.65	38.80	-1	4,018	-0.02%
2020/12/03	52	37.73	1	38.25	37.95	51	4,028	1.27%
2020/12/02	14	37.27	0	0.00	37.45	14	4,193	0.33%
2020/12/01	10	37.96	2	38.10	37.60	8	4,159	0.19%
2020/11/30	14	38.83	4	39.40	38.85	10	4,119	0.24%
2020/11/27	2	38.75	3	38.97	38.70	-1	4,081	-0.02%
2020/11/26	5	38.06	10	38.40	38.45	-5	3,993	-0.13%
2020/11/25	15	37.90	144	37.38	36.85	-129	3,842	-3.36%	大賣/鉅額交易
2020/11/24	1	34.00	3	35.32	35.15	-2	3,510	-0.06%
2020/11/23	0	0.00	1	33.50	33.95	-1	3,344	-0.03%
2020/11/16	4	32.39	1	32.25	32.25	3	3,263	0.09%
2020/11/13	0	0.00	1	32.80	32.80	-1	3,252	-0.03%
2020/11/12	5	32.11	0	0.00	31.95	5	3,257	0.15%
2020/11/11	0	0.00	2	32.65	32.90	-2	3,205	-0.06%
2020/11/05	2	31.95	0	0.00	31.70	2	3,346	0.06%
2020/11/03	0	0.00	1	32.25	31.85	-1	3,434	-0.03%
2020/11/02	0	0.00	2	31.90	31.85	-2	3,425	-0.06%
2020/10/29	2	31.70	0	0.00	32.20	2	3,392	0.06%
2020/10/28	1	32.95	1	33.10	32.65	0	3,371	0.00%
2020/10/27	6	32.24	6	32.71	32.70	0	3,335	0.00%
2020/10/26	0	0.00	2	31.85	31.45	-2	3,271	-0.06%
2020/10/23	1	31.35	0	0.00	31.25	1	3,272	0.03%
2020/10/16	1	31.05	0	0.00	30.90	1	3,292	0.03%
2020/10/15	1	32.60	25	32.00	31.95	-24	3,264	-0.74%
2020/10/14	0	0.00	2	32.85	32.50	-2	3,245	-0.06%
2020/10/13	0	0.00	1	32.45	32.50	-1	3,236	-0.03%
2020/10/12	0	0.00	1	32.60	32.75	-1	3,232	-0.03%
2020/10/08	0	0.00	1	32.75	32.35	-1	3,208	-0.03%
2020/10/07	23	32.86	9	32.63	32.60	14	3,196	0.44%
2020/10/06	2	32.00	0	0.00	32.50	2	3,159	0.06%
2020/09/30	1	30.55	0	0.00	30.85	1	3,113	0.03%
2020/09/25	1	31.00	3	29.85	30.45	-2	3,080	-0.06%
2020/09/24	31	31.30	1	31.95	30.65	30	2,972	1.01%
2020/09/23	1	32.00	1	32.10	32.25	0	2,879	0.00%
2020/09/22	5	32.76	1	32.70	32.70	4	2,823	0.14%
2020/09/21	24	33.32	0	0.00	33.25	24	2,760	0.87%
2020/09/18	50	34.67	0	0.00	34.35	50	2,708	1.85%
2020/09/17	5	33.57	53	33.84	34.45	-48	2,603	-1.84%
2020/09/16	1	33.40	4	33.51	33.30	-3	2,459	-0.12%
2020/09/15	1	31.55	2	31.58	31.30	-1	2,326	-0.04%
2020/09/14	1	32.05	1	32.00	31.95	0	2,295	0.00%
2020/09/11	17	33.32	24	32.78	32.15	-7	2,227	-0.31%
2020/09/10	1	31.90	0	0.00	32.00	1	1,944	0.05%
2020/09/08	22	31.20	1	31.25	31.25	21	1,870	1.12%
2020/09/07	5	32.82	5	32.85	32.80	0	1,799	0.00%
2020/09/04	0	0.00	3	29.85	30.80	-3	1,598	-0.19%
2020/09/03	4	30.75	0	0.00	30.70	4	1,575	0.25%
2020/09/02	4	30.23	4	30.63	31.00	0	1,534	0.00%
2020/08/31	30	30.25	3	30.28	29.85	27	1,474	1.83%
2020/08/28	30	28.90	0	0.00	29.05	30	1,411	2.13%
2020/08/27	0	0.00	1	30.20	29.05	-1	1,410	-0.07%
2020/08/26	1	28.90	2	29.20	29.05	-1	1,347	-0.07%
2020/08/25	2	29.15	0	0.00	29.15	2	1,347	0.15%
2020/08/19	3	28.90	1	29.00	28.75	2	1,286	0.16%
2020/08/18	1	29.50	0	0.00	29.15	1	1,266	0.08%
2020/08/13	0	0.00	1	28.85	28.80	-1	1,195	-0.08%
2020/08/12	2	29.43	0	0.00	29.15	2	1,174	0.17%
2020/08/11	2	29.83	3	29.52	29.80	-1	1,135	-0.09%
2020/08/10	3	29.28	5	28.34	29.40	-2	981	-0.20%
2020/08/03	0	0.00	4	26.66	26.55	-4	882	-0.45%
2020/07/31	0	0.00	20	26.30	26.65	-20	876	-2.28%
2020/07/30	2	26.70	2	26.20	26.85	0	889	0.00%
2020/07/29	0	0.00	20	25.60	25.95	-20	899	-2.22%
2020/07/28	2	25.50	0	0.00	24.80	2	888	0.22%
2020/07/24	20	26.68	4	27.00	26.40	16	875	1.83%
2020/07/23	5	26.05	4	25.93	26.00	1	832	0.12%
2020/07/22	5	25.30	0	0.00	25.60	5	833	0.60%
2020/07/21	0	0.00	1	25.15	25.10	-1	824	-0.12%
2020/07/16	1	24.85	0	0.00	24.85	1	816	0.12%
2020/07/10	10	25.10	0	0.00	24.95	10	793	1.26%
2020/07/09	1	25.45	0	0.00	25.35	1	792	0.13%
2020/07/08	0	0.00	1	25.15	25.15	-1	790	-0.13%
2020/07/07	2	25.10	1	25.00	25.20	1	791	0.13%
2020/06/30	1	24.95	0	0.00	25.00	1	820	0.12%
2020/06/29	1	24.65	0	0.00	24.80	1	821	0.12%
2020/06/19	0	0.00	1	25.40	25.10	-1	894	-0.11%
2020/06/11	3	25.60	0	0.00	25.60	3	1,153	0.26%
2020/06/09	1	26.85	6	27.10	27.00	-5	1,211	-0.41%
2020/06/08	11	26.62	7	26.51	26.65	4	1,222	0.33%
2020/06/04	0	0.00	2	25.75	25.25	-2	1,195	-0.17%
2020/06/03	0	0.00	2	25.60	25.55	-2	1,204	-0.17%
2020/06/01	0	0.00	2	24.35	24.75	-2	1,198	-0.17%
2020/05/28	1	25.20	3	25.22	25.30	-2	1,178	-0.17%
2020/05/27	2	24.30	0	0.00	24.35	2	1,163	0.17%
2020/05/20	0	0.00	2	24.00	23.75	-2	1,178	-0.17%
2020/05/19	1	24.05	0	0.00	24.00	1	1,178	0.08%
2020/05/18	0	0.00	2	23.40	23.80	-2	1,180	-0.17%
2020/05/15	0	0.00	1	24.20	23.60	-1	1,182	-0.08%
2020/05/14	0	0.00	3	24.20	23.85	-3	1,179	-0.25%
2020/05/12	1	24.45	0	0.00	24.60	1	1,178	0.08%
2020/05/11	0	0.00	1	24.60	24.85	-1	1,183	-0.08%
2020/05/07	0	0.00	2	24.45	24.65	-2	1,188	-0.17%
2020/05/06	1	24.45	0	0.00	24.25	1	1,201	0.08%
2020/05/05	1	24.50	0	0.00	24.95	1	1,184	0.08%
2020/04/30	0	0.00	1	23.85	24.00	-1	1,171	-0.09%
2020/04/29	0	0.00	1	23.30	23.30	-1	1,184	-0.08%
2020/04/27	4	22.69	1	22.15	22.65	3	1,244	0.24%
2020/04/24	1	22.55	0	0.00	22.00	1	1,238	0.08%
2020/04/08	3	21.95	0	0.00	22.30	3	1,448	0.21%
2020/04/07	1	21.60	1	21.40	21.45	0	1,459	0.00%
2020/03/31	6	21.43	0	0.00	21.45	6	1,520	0.39%
2020/03/27	1	21.00	1	22.00	20.80	0	1,517	0.00%
2020/03/26	0	0.00	3	21.17	21.60	-3	1,513	-0.20%
2020/03/24	0	0.00	3	20.68	20.90	-3	1,496	-0.20%
2020/03/23	3	18.60	3	19.47	19.70	0	1,479	0.00%
2020/03/20	3	18.85	0	0.00	18.85	3	1,484	0.20%
2020/03/19	3	17.12	3	17.13	17.15	0	1,537	0.00%
2020/03/18	2	20.48	0	0.00	19.00	2	1,500	0.13%
2020/03/16	5	23.78	2	23.45	23.20	3	1,390	0.22%
2020/03/13	2	24.05	0	0.00	24.10	2	1,365	0.15%
2020/03/05	2	29.10	0	0.00	29.15	2	1,245	0.16%
2020/03/02	2	28.95	0	0.00	28.80	2	1,248	0.16%
2020/02/27	0	0.00	2	30.30	29.25	-2	1,266	-0.16%
2020/02/25	5	29.45	0	0.00	29.50	5	1,245	0.40%
2020/02/21	0	0.00	50	30.20	30.20	-50	1,240	-4.03%
2020/02/18	1	29.95	16	29.80	29.95	-15	1,240	-1.21%
2020/02/14	0	0.00	1	29.30	29.50	-1	1,245	-0.08%
2020/02/13	0	0.00	14	29.40	29.20	-14	1,241	-1.13%
2020/02/12	0	0.00	90	29.24	29.30	-90	1,241	-7.25%
2020/02/11	0	0.00	10	29.20	29.30	-10	1,236	-0.81%
2020/02/06	4	30.50	0	0.00	30.50	4	1,216	0.33%
2020/02/03	1	30.45	1	31.25	31.15	0	1,187	0.00%
2020/01/31	0	0.00	2	31.13	31.70	-2	1,161	-0.17%
2020/01/30	1	30.30	0	0.00	30.50	1	1,124	0.09%
2020/01/20	1	32.60	0	0.00	32.65	1	1,090	0.09%
2020/01/17	0	0.00	1	32.60	32.65	-1	1,082	-0.09%
2020/01/16	0	0.00	2	32.85	32.80	-2	1,074	-0.19%
2020/01/15	0	0.00	4	32.38	32.40	-4	1,060	-0.38%
2020/01/13	0	0.00	3	32.93	32.10	-3	1,034	-0.29%
2020/01/03	1	31.70	1	31.50	31.60	0	919	0.00%
2020/01/02	1	31.70	1	32.05	31.70	0	901	0.00%
2019/12/31	3	31.50	0	0.00	31.50	3	875	0.34%
2019/12/30	0	0.00	2	31.75	31.70	-2	849	-0.24%
2019/12/26	0	0.00	1	30.65	30.30	-1	775	-0.13%
2019/12/20	0	0.00	1	30.95	30.80	-1	734	-0.14%
2019/12/18	1	31.00	1	31.05	31.15	0	726	0.00%
2019/12/16	0	0.00	1	30.80	30.90	-1	674	-0.15%
2019/12/13	0	0.00	2	29.50	29.80	-2	614	-0.33%
2019/11/12	2	28.20	0	0.00	28.10	2	700	0.29%
2019/10/08	0	0.00	2	28.15	28.15	-2	970	-0.21%
2019/09/06	0	0.00	1	28.20	28.15	-1	959	-0.10%
2019/09/05	1	28.65	0	0.00	28.20	1	952	0.11%
2019/08/28	0	0.00	1	26.40	27.10	-1	944	-0.11%
2019/08/05	0	0.00	1	29.80	29.05	-1	898	-0.11%
2019/08/02	0	0.00	2	29.95	29.90	-2	892	-0.22%
2019/08/01	0	0.00	5	30.50	30.60	-5	887	-0.56%
2019/07/29	1	31.40	1	31.55	31.50	0	876	0.00%
2019/07/26	1	31.25	0	0.00	31.10	1	855	0.12%
2019/07/23	1	31.25	5	31.15	31.15	-4	844	-0.47%
2019/07/22	0	0.00	1	31.50	31.35	-1	841	-0.12%
2019/07/19	1	31.15	2	31.10	31.15	-1	832	-0.12%
2019/07/17	5	30.77	4	30.93	31.05	1	798	0.13%
2019/07/16	0.9	30.45	0	0.00	30.45	0.9	767	0.12%
2019/07/15	0	0.00	20	31.65	31.40	-20	750	-2.67%
2019/06/18	0	0.00	10	31.10	31.10	-10	1,002	-1.00%
2019/06/17	0	0.00	1	31.45	31.40	-1	1,074	-0.09%
2019/06/10	3	31.22	1	31.15	31.00	2	1,229	0.16%
2019/06/05	0	0.00	3	31.68	31.40	-3	1,234	-0.24%
2019/05/27	0	0.00	1	30.85	30.85	-1	1,290	-0.08%
2019/05/21	2	31.00	0	0.00	30.90	2	1,376	0.15%
2019/05/16	0	0.00	1	29.90	29.90	-1	1,444	-0.07%
2019/05/15	0	0.00	1	29.65	29.80	-1	1,455	-0.07%
2019/05/13	10	29.70	0	0.00	29.25	10	1,486	0.67%
2019/05/09	0	0.00	1	30.20	30.25	-1	1,560	-0.06%
2019/05/06	0	0.00	8	30.70	30.65	-8	1,631	-0.49%
2019/05/03	20	30.95	0	0.00	31.00	20	1,736	1.15%
2019/04/26	6	30.20	0	0.00	30.15	6	1,747	0.34%
2019/04/18	0	0.00	1	30.50	30.50	-1	1,782	-0.06%
2019/04/15	2	30.88	0	0.00	31.20	2	1,821	0.11%
2019/04/12	0	0.00	1	30.70	30.70	-1	1,846	-0.05%
2019/04/11	2	31.58	0	0.00	31.50	2	1,814	0.11%
2019/04/10	3	31.93	0	0.00	31.70	3	1,801	0.17%
2019/04/08	1	32.30	0	0.00	32.30	1	1,774	0.06%
2019/04/02	2	32.65	0	0.00	32.70	2	1,765	0.11%
2019/03/29	1	32.80	0.3	35.70	32.65	0.7	1,896	0.04%
2019/03/22	0	0.00	1	33.65	33.35	-1	1,991	-0.05%
2019/03/21	21	33.84	21	33.56	33.55	0	1,984	0.00%
2019/03/20	0	0.00	57	33.34	33.25	-57	1,958	-2.91%
2019/03/19	35	34.30	35	33.90	33.90	0	1,903	0.00%
2019/03/18	65	34.44	51	34.00	34.10	14	1,888	0.74%
2019/03/15	0	0.00	3	33.63	33.80	-3	1,858	-0.16%
2019/03/14	3	33.10	0	0.00	32.85	3	1,802	0.17%
2019/03/13	0	0.00	1	32.75	32.85	-1	1,819	-0.05%
2019/03/11	0	0.00	2	32.75	32.60	-2	1,857	-0.11%
2019/03/08	2	32.35	0	0.00	32.55	2	1,901	0.11%
2019/03/04	0	0.00	2	32.85	33.00	-2	1,990	-0.10%
2019/02/27	0	0.00	1	32.40	32.40	-1	2,056	-0.05%
2019/02/25	1	32.80	4	32.70	32.70	-3	2,095	-0.14%
2019/02/20	1	32.30	0	0.00	32.35	1	2,091	0.05%
2019/02/19	2	32.65	4	32.41	32.25	-2	2,107	-0.09%
2019/02/18	0	0.00	1	31.70	31.65	-1	2,156	-0.05%
2019/02/15	15	31.18	0	0.00	31.10	15	2,327	0.64%
2019/02/14	1	31.50	0	0.00	31.45	1	2,362	0.04%
2019/02/13	4	31.86	0	0.00	31.65	4	2,380	0.17%
2019/02/12	1	31.85	5	32.05	31.75	-4	2,403	-0.17%
2019/02/11	8	32.41	3	31.95	31.70	5	2,402	0.21%
2019/01/30	1	32.35	1	32.50	32.30	0	2,353	0.00%
2019/01/29	0	0.00	2	32.10	32.10	-2	2,364	-0.08%
2019/01/28	1	31.85	0	0.00	32.10	1	2,396	0.04%
2019/01/25	3	31.70	4	31.79	31.60	-1	2,453	-0.04%
2019/01/23	2	30.68	1	30.75	30.60	1	2,408	0.04%
2019/01/22	1	30.60	0	0.00	30.45	1	2,456	0.04%
2019/01/21	3	30.43	1	30.40	30.35	2	2,512	0.08%
2019/01/16	0	0.00	1	30.65	30.45	-1	2,711	-0.04%
2019/01/10	2	31.23	1	31.10	31.30	1	2,894	0.03%
2019/01/08	1	31.20	0	0.00	31.65	1	2,978	0.03%
2019/01/07	0	0.00	1	30.90	31.15	-1	3,001	-0.03%
2019/01/04	2	30.10	1	30.10	30.10	1	3,074	0.03%
2019/01/03	1	30.70	1	31.05	30.60	0	3,196	0.00%
2019/01/02	1	31.05	7	31.10	31.10	-6	3,279	-0.18%
2018/12/27	2	31.25	4	31.20	31.10	-2	3,482	-0.06%
2018/12/26	2	31.40	2	31.00	31.00	0	3,621	0.00%
2018/12/25	0	0.00	2	31.13	31.20	-2	3,912	-0.05%
2018/12/24	10	31.96	1	31.85	31.70	9	4,019	0.22%
2018/12/22	4	32.30	0	0.00	32.00	4	4,175	0.10%
2018/12/19	1	30.25	0	0.00	30.40	1	5,218	0.02%
2018/12/18	0	31.80	1	31.50	31.20	-1	5,994	-0.02%
2018/12/14	10	31.45	0	0.00	31.45	10	6,551	0.15%
2018/12/12	1	31.75	1	31.65	31.60	0	6,823	0.00%
2018/12/11	2	31.55	1	31.50	31.55	1	7,000	0.01%
2018/12/10	0	0.00	1	31.75	31.65	-1	7,033	-0.01%
2018/12/07	10	31.85	0	0.00	31.85	10	7,157	0.14%
2018/12/06	0	0.00	1	31.75	31.80	-1	7,305	-0.01%
2018/12/05	1	32.65	0	0.00	32.55	1	7,288	0.01%
2018/12/04	3	33.53	1	33.55	33.20	2	7,306	0.03%
2018/12/03	11	33.21	1	32.95	33.35	10	7,334	0.14%
2018/11/30	0	0.00	1	32.45	32.55	-1	7,303	-0.01%
2018/11/29	3	32.40	3	32.25	32.00	0	7,271	0.00%
2018/11/26	2	32.00	0	0.00	32.60	2	7,229	0.03%
2018/11/23	3	32.32	0	0.00	32.30	3	7,153	0.04%
2018/11/15	0	0.00	2	34.70	35.00	-2	7,199	-0.03%
2018/11/14	0	0.00	12	33.09	34.70	-12	7,090	-0.17%
2018/11/13	9	31.94	2	32.10	32.50	7	6,940	0.10%
2018/11/12	3	32.23	1	32.15	32.15	2	6,896	0.03%
2018/11/09	1	33.10	1	32.85	32.85	0	6,888	0.00%
2018/11/08	3	33.77	1	34.05	33.70	2	6,882	0.03%
2018/11/07	0	0.00	1	33.60	33.60	-1	6,873	-0.01%
2018/11/06	13	33.52	1	33.75	33.20	12	6,893	0.17%
2018/11/05	1	33.85	0	0.00	33.50	1	6,873	0.01%
2018/11/02	20	33.90	0	0.00	33.60	20	6,841	0.29%
2018/11/01	1	33.70	2	33.43	33.20	-1	6,788	-0.01%
2018/10/31	1	33.10	0	0.00	33.10	1	6,772	0.01%
2018/10/30	6	32.43	8	32.86	32.95	-2	6,745	-0.03%
2018/10/29	5	31.63	0	0.00	32.10	5	6,710	0.07%
2018/10/26	2	32.15	4	31.20	31.20	-2	6,671	-0.03%
2018/10/25	13	31.94	46	32.47	32.00	-33	6,643	-0.50%
2018/10/24	10	34.20	17	33.90	33.90	-7	6,592	-0.11%
2018/10/23	4	35.24	0	0.00	35.00	4	6,544	0.06%
2018/10/22	0	0.00	3	35.53	35.75	-3	6,548	-0.05%
2018/10/18	2	35.83	1	36.25	36.10	1	6,551	0.02%
2018/10/17	1	36.75	8	35.91	35.95	-7	6,503	-0.11%
2018/10/16	6	37.03	2	37.05	36.20	4	6,460	0.06%
2018/10/15	5	37.47	2	37.15	37.45	3	6,432	0.05%
2018/10/12	1	35.60	2	36.50	37.20	-1	6,407	-0.02%
2018/10/11	16	35.51	1	36.55	35.45	15	6,363	0.24%
2018/10/09	5	39.73	3	39.58	39.15	2	6,285	0.03%
2018/10/08	9	39.81	15	39.79	39.70	-6	6,244	-0.10%
2018/10/05	18	40.09	18	39.90	39.90	0	6,184	0.00%
2018/10/04	5	41.54	0	0.00	41.50	5	6,058	0.08%
2018/10/03	4	43.15	0	0.00	40.80	4	5,932	0.07%
2018/10/02	11	43.84	7	43.77	43.70	4	5,675	0.07%
2018/10/01	23	44.65	1	44.80	44.85	22	5,602	0.39%
2018/09/28	10	45.64	38	46.38	45.10	-28	5,451	-0.51%
2018/09/27	9	46.58	8	46.87	46.60	1	5,147	0.02%
2018/09/26	25	46.27	17	46.69	46.90	8	4,805	0.17%
2018/09/25	5	46.17	22	45.84	46.40	-17	4,335	-0.39%
2018/09/21	7	42.04	18	41.97	42.30	-11	3,498	-0.31%
2018/09/20	6	39.36	10	39.53	39.80	-4	3,132	-0.13%
2018/09/19	14	38.93	35	39.13	38.65	-21	2,957	-0.71%
2018/09/18	3	38.40	18	38.33	38.50	-15	2,880	-0.52%
2018/09/17	30	38.18	9	38.16	38.00	21	2,791	0.75%
2018/09/12	3	35.55	3	36.05	36.10	0	2,597	0.00%
2018/09/10	10	34.00	1	34.35	33.95	9	2,706	0.33%
2018/09/05	0	0.00	2	35.15	35.20	-2	3,147	-0.06%
2018/09/04	10	34.90	0	0.00	34.85	10	3,190	0.31%
2018/08/28	4	35.90	0	0.00	35.80	4	3,362	0.12%
2018/08/27	3	36.20	0	0.00	36.40	3	3,462	0.09%
2018/08/24	5	36.35	0	0.00	36.15	5	3,567	0.14%
2018/08/23	1	35.40	0	0.00	37.40	1	3,634	0.03%
2018/08/22	0	0.00	2	34.35	34.30	-2	3,572	-0.06%
2018/08/21	1	34.30	0	0.00	34.75	1	3,600	0.03%
2018/08/20	0	0.00	1	34.85	33.90	-1	3,643	-0.03%
2018/08/16	0	0.00	2	35.35	35.20	-2	3,678	-0.05%
2018/08/15	1	35.90	3	36.03	35.85	-2	3,712	-0.05%
2018/08/14	2	37.10	0	0.00	36.95	2	3,765	0.05%
2018/08/13	2	37.33	0	0.00	36.75	2	3,833	0.05%
2018/08/09	0	0.00	1	38.45	38.45	-1	3,880	-0.03%
2018/08/08	0	0.00	3	38.77	38.20	-3	3,936	-0.08%
2018/08/03	2	38.20	2	38.20	38.00	0	4,383	0.00%
2018/08/02	0	0.00	5	37.50	37.55	-5	4,536	-0.11%
2018/07/31	8	38.16	0	0.00	38.20	8	4,835	0.17%
2018/07/30	1	38.80	2	38.75	38.25	-1	4,957	-0.02%
2018/07/27	3	38.28	0	0.00	38.20	3	5,125	0.06%
2018/07/26	0	0.00	2	38.38	38.50	-2	5,470	-0.04%
2018/07/25	0	0.00	3	36.80	36.85	-3	5,771	-0.05%
2018/07/24	1	35.70	0	0.00	35.70	1	6,003	0.02%
2018/07/20	20	35.30	0	0.00	35.05	20	6,820	0.29%
2018/07/18	20	36.55	0	0.00	36.55	20	7,800	0.26%
2018/07/17	2	39.50	3	39.45	39.10	-1	8,181	-0.01%
2018/07/16	31	38.76	0	0.00	38.70	31	8,410	0.37%
2018/07/12	20	38.60	1	38.70	38.60	19	8,953	0.21%
2018/07/10	2	38.45	0	0.00	38.50	2	9,545	0.02%
2018/07/06	1	39.00	0	0.00	38.85	1	10,006	0.01%
2018/07/05	2	38.80	0	0.00	37.65	2	10,533	0.02%
2018/07/03	0	0.00	3	38.83	38.75	-3	11,782	-0.03%
2018/07/02	1	39.25	0	0.00	39.15	1	12,173	0.01%
2018/06/29	0	0.00	1	38.95	38.90	-1	12,681	-0.01%
2018/06/28	2	38.40	0	0.00	38.30	2	13,707	0.01%
2018/06/27	2	38.50	1	38.60	38.45	1	14,509	0.01%
2018/06/26	0	0.00	1	37.85	37.90	-1	14,969	-0.01%
2018/06/25	1	38.70	7	38.65	38.60	-6	14,985	-0.04%
2018/06/21	2	40.80	0	0.00	40.70	2	14,952	0.01%
2018/06/20	18	41.20	0	0.00	41.05	18	14,944	0.12%
2018/06/19	2	42.98	2	43.25	41.90	0	14,860	0.00%
2018/06/15	3	41.83	0	0.00	41.35	3	14,688	0.02%
2018/06/14	1	43.70	3	43.47	41.80	-2	14,634	-0.01%
2018/06/13	10	42.85	17	42.89	43.00	-7	14,427	-0.05%
2018/06/12	14	40.50	10	41.10	40.55	4	14,155	0.03%
2018/06/11	1	40.75	2	41.55	41.50	-1	14,102	-0.01%
2018/06/07	1	41.65	1	41.50	41.40	0	14,066	0.00%
2018/06/06	0	0.00	2	41.70	41.70	-2	14,083	-0.01%
2018/06/04	1	41.90	1	41.95	41.65	0	13,996	0.00%
2018/06/01	3	40.63	4	40.88	41.45	-1	13,910	-0.01%
2018/05/31	2	40.53	1	40.50	40.00	1	13,811	0.01%
2018/05/24	2	41.80	0	0.00	41.80	2	13,877	0.01%
2018/05/23	10	41.90	0	0.00	41.65	10	14,037	0.07%
2018/05/22	3	42.50	2	43.05	42.60	1	14,005	0.01%
2018/05/21	2	42.45	0	0.00	42.35	2	13,977	0.01%
2018/05/18	0	0.00	8	41.46	41.95	-8	13,920	-0.06%
2018/05/17	4	41.15	0	0.00	41.00	4	13,925	0.03%
2018/05/16	3	41.77	3	41.58	41.55	0	13,931	0.00%
2018/05/15	1	42.90	13	42.27	41.90	-12	14,067	-0.09%
2018/05/14	10	39.37	0	0.00	39.85	10	13,964	0.07%
2018/05/11	2	39.35	5	40.44	39.20	-3	14,013	-0.02%
2018/05/10	7	39.30	6	40.02	39.05	1	14,003	0.01%
2018/05/09	5	39.94	8	40.51	40.50	-3	13,898	-0.02%
2018/05/08	3	39.42	1	39.65	39.35	2	13,790	0.01%
2018/05/04	0	0.00	54	39.61	39.50	-54	13,639	-0.40%
2018/05/03	10	38.54	107	39.06	38.85	-97	13,515	-0.72%	大賣/
2018/05/02	56	42.38	1	42.55	40.35	55	13,210	0.42%
2018/04/30	55	43.70	6	44.97	44.80	49	12,872	0.38%
2018/04/27	51	42.29	72	42.58	43.95	-21	12,666	-0.17%
2018/04/26	11	44.29	22	46.50	42.60	-11	12,442	-0.09%
2018/04/25	5	47.58	1	48.70	47.30	4	11,987	0.03%
2018/04/24	17	50.20	47	51.29	48.55	-30	11,725	-0.26%
2018/04/23	1	47.10	11	49.10	50.00	-10	10,956	-0.09%
2018/04/20	7	46.37	3	46.63	45.75	4	10,518	0.04%
2018/04/19	6	46.27	2	46.10	45.75	4	10,238	0.04%
2018/04/18	60	45.18	0	0.00	45.05	60	9,880	0.61%
2018/04/17	0	0.00	20	45.39	44.20	-20	9,674	-0.21%
2018/04/16	5	44.55	7	43.45	43.30	-2	9,341	-0.02%
2018/04/13	12	43.60	5	43.69	42.70	7	9,143	0.08%
2018/04/12	4	45.24	6	45.14	45.00	-2	8,970	-0.02%
2018/04/11	27	45.83	15.5	46.35	45.75	11.5	8,742	0.13%
2018/04/10	28	46.17	18.1	47.20	45.80	9.9	8,194	0.12%
2018/04/09	10	41.80	20	43.77	44.30	-10	7,423	-0.13%
2018/04/03	30	39.78	31	40.34	40.30	-1	7,016	-0.01%
2018/04/02	27	40.60	19	39.85	39.00	8	6,619	0.12%
2018/03/31	56	38.54	64	39.66	39.70	-8	6,123	-0.13%
2018/03/30	34	36.51	72	36.07	37.00	-38	5,122	-0.74%
2018/03/29	30	32.05	126	32.70	33.65	-96	4,311	-2.23%	大賣/
2018/03/28	6	31.14	13	31.29	31.35	-7	3,816	-0.18%
2018/03/27	1	30.65	5	30.63	30.70	-4	3,733	-0.11%
2018/03/26	1	29.65	1	29.75	29.80	0	3,683	0.00%
2018/03/23	3	29.35	1	29.20	29.30	2	3,660	0.05%
2018/03/22	0	0.00	5	30.49	30.15	-5	3,617	-0.14%
2018/03/21	0	0.00	4	29.95	30.00	-4	3,598	-0.11%
2018/03/15	0	0.00	3	29.93	29.90	-3	3,603	-0.08%
2018/03/13	20	29.50	0	0.00	29.70	20	3,580	0.56%
2018/03/12	2	29.70	10	29.58	29.50	-8	3,579	-0.22%
2018/03/09	11	30.05	0	0.00	30.00	11	3,547	0.31%
2018/03/08	0	0.00	1	30.00	30.00	-1	3,559	-0.03%
2018/03/07	6	30.08	0	0.00	29.85	6	3,561	0.17%
2018/03/06	1	30.20	0	0.00	30.10	1	3,560	0.03%
2018/03/05	2	30.00	0	0.00	30.10	2	3,595	0.06%
2018/03/02	4	31.05	0	0.00	31.15	4	3,556	0.11%
2018/03/01	53	31.94	13	31.42	31.70	40	3,528	1.13%
2018/02/27	3	31.35	11	31.64	31.20	-8	3,427	-0.23%
2018/02/26	5	31.59	2	31.68	31.65	3	3,387	0.09%
2018/02/23	6	31.59	35	31.73	31.45	-29	3,335	-0.87%
2018/02/22	4	30.66	5	30.65	30.65	-1	3,147	-0.03%
2018/02/21	3	30.52	35	30.59	30.60	-32	3,131	-1.02%
2018/02/12	16	29.72	4	29.75	29.70	12	3,099	0.39%
2018/02/09	31	29.01	10	29.20	29.80	21	3,090	0.68%
2018/02/08	8	30.39	6	29.93	29.90	2	3,086	0.06%
2018/02/07	12	30.86	38	30.86	30.40	-26	3,048	-0.85%
2018/02/06	13	30.05	13	30.30	29.65	0	2,875	0.00%
2018/02/05	27	29.83	6	30.51	30.85	21	2,706	0.78%
2018/02/02	27	31.10	33	31.09	30.75	-6	2,687	-0.22%
2018/02/01	8	30.51	2	30.38	30.45	6	2,709	0.22%
2018/01/31	18	29.83	6	30.33	31.00	12	2,708	0.44%
2018/01/26	0	0.00	1	30.15	30.40	-1	2,522	-0.04%
2018/01/24	1	29.90	0	0.00	29.65	1	2,502	0.04%
2018/01/23	11	29.72	5	29.95	29.75	6	2,470	0.24%
2018/01/22	0	0.00	6	29.36	29.55	-6	2,418	-0.25%
2018/01/17	6	28.35	0	0.00	28.40	6	2,387	0.25%
2018/01/16	5	28.20	1	28.40	28.50	4	2,388	0.17%
2018/01/11	2	29.25	2	29.05	28.90	0	2,414	0.00%
2018/01/10	1	29.00	0	0.00	28.90	1	2,392	0.04%
2018/01/09	0	0.00	49	29.21	29.35	-49	2,372	-2.06%
2018/01/08	0	0.00	2	29.48	29.65	-2	2,358	-0.08%
2018/01/05	44	29.00	1	29.10	29.05	43	2,311	1.86%
2018/01/03	5	29.05	22	29.03	28.95	-17	2,282	-0.74%