新光鋼 (2031)-元大-台南券商分點個股進出

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
59.2
漲跌
▲0.8
漲幅
+1.37%
成交量
1,075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-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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
2024/04/16	14	58.99	3	58.80	58.40	11	2,947	0.37%
2024/04/15	5	60.10	4	60.10	60.00	1	2,937	0.03%
2024/04/11	4	61.32	0	0.00	61.00	4	2,953	0.14%
2024/04/10	3	62.23	0	0.00	61.70	3	2,937	0.10%
2024/04/09	1	61.60	8.1	63.90	64.40	-7.1	2,904	-0.25%
2024/04/08	1	61.60	0	0.00	61.80	1	2,827	0.04%
2024/04/03	7	63.03	2.1	62.98	61.60	4.9	2,821	0.17%
2024/04/02	0.2	61.40	0	0.00	61.10	0.2	2,828	0.01%
2024/04/01	1.3	61.29	0	0.00	61.20	1.3	2,879	0.05%
2024/03/29	1.1	61.41	0	0.00	61.50	1.1	2,917	0.04%
2024/03/28	6.6	62.72	3	62.10	62.10	3.6	3,061	0.12%
2024/03/27	1.2	63.00	0	0.00	62.90	1.2	3,124	0.04%
2024/03/26	1	62.90	1.1	63.81	62.60	-0.1	3,272	0.00%
2024/03/25	0.4	63.03	0	0.00	63.00	0.4	3,412	0.01%
2024/03/22	7.4	64.03	3	63.80	63.90	4.4	3,691	0.12%
2024/03/21	0	0.00	1	64.00	63.10	-1	4,125	-0.02%
2024/03/20	4	62.40	0	0.00	61.90	4	4,344	0.09%
2024/03/19	8	64.64	8	65.20	64.60	0	4,273	0.00%
2024/03/18	6	64.30	6.1	65.12	63.00	-0.1	4,223	0.00%
2024/03/15	7.1	61.65	6.1	62.25	62.30	1	4,150	0.03%
2024/03/13	3	60.73	0	0.00	60.10	3	4,100	0.07%
2024/03/11	3	60.80	0	0.00	60.10	3	4,060	0.07%
2024/03/08	7	62.93	0	0.00	61.20	7	4,041	0.17%
2024/03/07	3	64.27	0	0.00	64.50	3	4,007	0.07%
2024/03/06	5	65.62	0.1	65.50	65.40	4.9	3,983	0.12%
2024/03/05	1	65.70	1	66.10	66.00	0	3,952	0.00%
2024/03/04	3	66.60	1	67.31	66.20	2	3,929	0.05%
2024/03/01	2	66.25	1	66.50	66.80	1	3,824	0.03%
2024/02/29	1	65.60	4	66.25	66.80	-3	3,755	-0.08%
2024/02/27	0	0.00	0.3	64.90	64.80	-0.3	3,652	-0.01%
2024/02/26	2	65.00	2	64.20	65.60	0	3,587	0.00%
2024/02/23	1	62.50	3	62.67	62.80	-2	3,454	-0.06%
2024/02/22	0	0.00	68	60.31	60.50	-68	3,367	-2.02%
2024/02/21	5	59.56	1	59.90	59.30	4	3,339	0.12%
2024/02/20	0	61.00	0	0.00	61.00	0	3,290	0.00%
2024/02/19	0	0.00	8	61.15	61.80	-8	3,280	-0.24%
2024/02/16	1	59.30	1	59.40	59.80	0	3,237	0.00%
2024/02/15	0.1	58.49	20	58.50	58.60	-19.9	3,198	-0.62%
2024/02/05	4	57.10	3	57.43	57.50	1	3,175	0.03%
2024/02/02	3	56.50	5	56.88	56.70	-2	3,154	-0.06%
2024/02/01	1	56.00	0	0.00	56.10	1	3,146	0.03%
2024/01/29	0	0.00	2	55.80	56.30	-2	3,128	-0.06%
2024/01/22	1	53.20	1	53.60	53.90	0	3,065	0.00%
2024/01/18	0	0.00	9	53.60	53.40	-9	3,046	-0.30%
2024/01/17	12	54.69	0	0.00	53.40	12	3,042	0.39%
2024/01/16	0	0.00	5	54.50	54.80	-5	3,003	-0.17%
2024/01/15	2	55.05	0	0.00	55.40	2	2,992	0.07%
2024/01/12	1	54.20	0	0.00	54.70	1	2,989	0.03%
2024/01/11	3	54.30	3	54.20	54.50	0	2,987	0.00%
2024/01/09	2	55.70	1	55.60	55.40	1	3,004	0.03%
2024/01/08	6	56.88	2	56.95	56.60	4	2,987	0.13%
2024/01/05	1	56.50	1	56.90	57.50	0	2,971	0.00%
2024/01/04	0	0.00	5	56.10	56.60	-5	2,934	-0.17%
2024/01/03	1	56.70	0.1	56.60	56.40	0.9	2,933	0.03%
2024/01/02	21	57.30	0	0.00	57.30	21	2,907	0.72%
2023/12/29	10	57.82	1	58.30	57.70	9	2,891	0.31%
2023/12/28	5.1	59.17	1	58.70	58.20	4.1	2,881	0.14%
2023/12/27	1	61.50	0	0.00	60.60	1	2,802	0.04%
2023/12/26	2	60.35	6	60.63	60.30	-4	2,746	-0.15%
2023/12/25	3.2	61.69	2	62.85	60.50	1.2	2,710	0.04%
2023/12/22	1	60.80	4	60.70	60.60	-3	2,552	-0.12%
2023/12/21	3	61.10	0.1	61.68	61.70	2.9	2,485	0.12%
2023/12/20	7	59.41	7	59.00	60.10	0	2,332	0.00%
2023/12/19	9	57.89	12	59.08	60.10	-3	2,165	-0.14%
2023/12/18	27	57.10	27	57.47	58.00	0	1,870	0.00%
2023/12/15	12	54.68	9	55.26	56.40	3	1,433	0.21%
2023/12/14	2	51.70	0	0.00	51.30	2	1,169	0.17%
2023/12/11	5	51.00	5	51.90	51.50	0	1,211	0.00%
2023/12/08	1	51.90	1	51.10	51.00	0	1,210	0.00%
2023/12/06	5	51.80	0	0.00	51.70	5	1,169	0.43%
2023/12/04	3	50.00	4	50.40	51.80	-1	1,156	-0.09%
2023/12/01	5	50.34	0	0.00	50.20	5	1,117	0.45%
2023/11/22	0	0.00	2	49.40	49.10	-2	1,126	-0.18%
2023/11/20	0	0.00	1	48.75	48.60	-1	1,099	-0.09%
2023/11/17	1	48.25	0	0.00	48.20	1	1,093	0.09%
2023/10/24	1	45.90	0	0.00	46.15	1	1,821	0.05%
2023/10/18	1	47.40	1	47.60	48.20	0	1,870	0.00%
2023/10/17	1	47.25	1	47.60	47.30	0	1,861	0.00%
2023/10/06	1	46.70	0	0.00	46.80	1	1,912	0.05%
2023/10/04	2	46.00	5	45.62	45.75	-3	1,930	-0.16%
2023/10/03	1	46.25	0	0.00	46.40	1	1,925	0.05%
2023/10/02	5	46.72	5	46.51	46.70	0	1,949	0.00%
2023/09/28	4	47.45	4	46.90	46.75	0	1,964	0.00%
2023/09/25	2	48.80	0	0.00	48.80	2	1,981	0.10%
2023/09/20	0	0.00	3	50.20	50.00	-3	2,000	-0.15%
2023/09/18	0	0.00	1	50.10	49.95	-1	2,002	-0.05%
2023/09/14	0	0.00	1	48.10	48.65	-1	1,988	-0.05%
2023/09/13	1	47.85	0	0.00	47.70	1	1,995	0.05%
2023/09/07	1.1	48.98	1	49.35	47.85	0.1	2,138	0.00%
2023/09/06	4	49.49	4	49.73	49.35	0	2,150	0.00%
2023/09/05	1	49.00	0	0.00	49.00	1	2,181	0.05%
2023/09/04	0	0.00	1	48.00	49.35	-1	2,181	-0.05%
2023/08/22	1	45.25	0	0.00	45.30	1	2,338	0.04%
2023/08/18	1	47.35	1	46.65	46.80	0	2,396	0.00%
2023/08/16	8.1	47.30	5	47.05	47.05	3.1	2,653	0.12%
2023/08/15	2	49.15	5	49.10	48.70	-3	2,802	-0.11%
2023/08/14	5.2	48.41	1	48.70	47.85	4.2	2,807	0.15%
2023/08/11	5	49.88	2	49.85	49.55	3	2,793	0.11%
2023/08/10	0	50.70	18	50.83	50.60	-18	2,767	-0.65%
2023/08/09	0.2	50.60	0	0.00	51.00	0.2	2,751	0.01%
2023/08/07	0.1	50.60	1.1	51.49	51.80	-1	2,700	-0.04%
2023/08/04	20.1	52.55	20	51.92	52.00	0.1	2,689	0.00%
2023/08/01	0	0.00	4	49.70	50.00	-4	2,511	-0.16%
2023/07/31	0	0.00	6	49.00	48.65	-6	2,473	-0.24%
2023/07/28	5.2	47.82	13.3	48.11	47.85	-8.1	2,428	-0.33%
2023/07/27	0	0.00	2	47.45	47.40	-2	2,412	-0.08%
2023/07/26	0	0.00	32	46.53	46.80	-32	2,434	-1.31%
2023/07/24	0	0.00	1	45.90	45.90	-1	2,543	-0.04%
2023/07/20	2	45.70	0	0.00	45.95	2	2,801	0.07%
2023/07/19	0	0.00	2	45.15	44.65	-2	3,110	-0.06%
2023/07/18	2	44.05	2	44.23	44.25	0	3,547	0.00%
2023/07/17	2	44.80	5	44.18	44.85	-3	3,713	-0.08%
2023/07/11	1	43.55	1	43.35	43.25	0	3,773	0.00%
2023/07/07	1.1	44.48	0	0.00	43.95	1.1	3,764	0.03%
2023/07/06	1.1	45.15	0	0.00	45.00	1.1	3,756	0.03%
2023/07/05	0.1	46.50	0	0.00	46.50	0.1	3,749	0.00%
2023/07/04	3	47.10	0	0.00	46.90	3	3,755	0.08%
2023/06/26	1	46.50	0	0.00	46.55	1	3,809	0.03%
2023/06/19	0	0.00	1	47.25	47.25	-1	3,921	-0.03%
2023/06/16	0	0.00	1	47.05	47.55	-1	3,975	-0.03%
2023/06/15	0	0.00	5	46.50	47.10	-5	3,978	-0.13%
2023/06/14	1	46.80	0	0.00	46.65	1	4,045	0.02%
2023/06/13	2	46.53	0	0.00	46.70	2	4,041	0.05%
2023/06/07	0	0.00	1	48.85	49.05	-1	3,985	-0.03%
2023/06/06	0.2	48.58	0	0.00	48.55	0.2	3,975	0.01%
2023/06/05	2	48.25	0	0.00	48.20	2	3,966	0.05%
2023/06/02	3.1	47.66	0	47.75	47.70	3.1	3,930	0.08%
2023/05/31	0.1	48.15	0	0.00	47.90	0.1	3,891	0.00%
2023/05/30	0.1	47.70	0	0.00	47.60	0.1	3,932	0.00%
2023/05/29	2.1	48.89	0	0.00	48.80	2.1	3,909	0.05%
2023/05/26	0.1	48.85	0	0.00	48.90	0.1	3,918	0.00%
2023/05/25	0.1	48.80	0	0.00	50.10	0.1	3,906	0.00%
2023/05/24	0.2	49.35	0	0.00	49.70	0.2	3,873	0.01%
2023/05/23	0	0.00	2	49.58	49.50	-2	3,834	-0.05%
2023/05/22	3	47.12	11	46.81	47.20	-8	3,703	-0.22%
2023/05/19	11	49.74	0	0.00	49.75	11	3,560	0.31%
2023/05/16	5	45.57	0	45.60	45.50	5	3,378	0.15%
2023/05/05	1	47.10	6	47.25	47.05	-5	3,362	-0.15%
2023/04/27	3	49.57	3	49.55	49.65	0	3,416	0.00%
2023/04/25	0	0.00	1	50.20	48.20	-1	3,305	-0.03%
2023/04/24	5	51.08	4	51.70	49.80	1	3,135	0.03%
2023/04/21	10	52.64	5.1	52.73	53.60	4.9	2,823	0.18%
2023/04/20	2	50.10	4	48.51	48.80	-2	2,378	-0.08%
2023/04/18	0	0.00	6	47.50	47.20	-6	2,214	-0.27%
2023/04/17	0	0.00	4	46.31	47.00	-4	2,185	-0.18%
2023/04/14	2	44.88	0	0.00	44.70	2	2,142	0.09%
2023/04/13	1	45.50	0	0.00	45.40	1	2,143	0.05%
2023/04/12	0	0.00	4	45.65	45.60	-4	2,162	-0.18%
2023/04/11	6	45.24	0	0.00	44.95	6	2,188	0.27%
2023/04/10	1	45.85	1	46.10	45.75	0	2,190	0.00%
2023/04/07	4	47.04	0	0.00	46.55	4	2,195	0.18%
2023/03/31	1	48.10	1	48.05	47.95	0	2,282	0.00%
2023/03/30	1	47.40	1	47.50	47.50	0	2,418	0.00%
2023/03/29	0	0.00	3	47.57	47.65	-3	2,498	-0.12%
2023/03/28	3	47.00	1	47.00	47.00	2	2,514	0.08%
2023/03/27	1	47.55	0	0.00	47.50	1	2,528	0.04%
2023/03/24	1	47.50	2	47.80	48.00	-1	2,580	-0.04%
2023/03/23	4	48.31	4	48.20	48.00	0	2,648	0.00%
2023/03/22	1	46.95	2	47.75	47.70	-1	2,646	-0.04%
2023/03/21	0	0.00	6.1	47.22	47.50	-6.1	2,725	-0.22%
2023/03/20	1	45.45	3	46.00	46.00	-2	2,664	-0.07%
2023/03/17	2	43.28	8	44.74	45.70	-6	2,651	-0.23%
2023/03/16	1	43.90	0	0.00	43.60	1	2,569	0.04%
2023/03/15	2	45.20	0	0.00	44.75	2	2,572	0.08%
2023/03/14	1	45.70	2	46.10	45.70	-1	2,564	-0.04%
2023/03/13	0	0.00	1	45.70	45.50	-1	2,555	-0.04%
2023/03/10	2	45.30	3	45.65	45.15	-1	2,546	-0.04%
2023/03/09	1	44.70	0	0.00	44.90	1	2,542	0.04%
2023/03/08	2	45.33	0	0.00	45.55	2	2,542	0.08%
2023/03/06	1	45.50	2	45.85	45.75	-1	2,544	-0.04%
2023/03/02	0	0.00	2	44.83	45.25	-2	2,549	-0.08%
2023/03/01	1	44.20	0	0.00	43.30	1	2,504	0.04%
2023/02/22	1	44.50	0	0.00	44.25	1	2,466	0.04%
2023/02/21	3	45.38	2	45.90	45.45	1	2,456	0.04%
2023/02/17	0	0.00	1	44.95	45.15	-1	2,609	-0.04%
2023/02/15	0	45.10	0	0.00	44.90	0	2,634	0.00%
2023/02/14	0	0.00	1	45.15	45.15	-1	2,627	-0.04%
2023/02/13	2.1	44.37	1	44.60	44.55	1.1	2,638	0.04%
2023/02/10	1	45.35	0	0.00	45.00	1	2,609	0.04%
2023/02/09	1	45.95	0	0.00	45.90	1	2,581	0.04%
2023/02/08	0	47.10	0	0.00	46.75	0	2,559	0.00%
2023/02/06	3	47.42	1	48.30	46.90	2	2,534	0.08%
2023/02/03	1	46.85	1	47.20	47.60	0	2,504	0.00%
2023/02/02	1	47.50	5	47.50	47.45	-4	2,481	-0.16%
2023/02/01	2	47.70	6	47.78	47.90	-4	2,475	-0.16%
2023/01/31	1	48.19	2	48.53	48.40	-1	2,415	-0.04%
2023/01/30	11	46.31	3	45.90	46.60	8	2,314	0.35%
2022/12/30	0	0.00	1	42.15	42.90	-1	2,126	-0.05%
2022/12/29	0	42.20	0	0.00	42.00	0	2,104	0.00%
2022/12/28	1	43.60	1	43.55	43.50	0	2,077	0.00%
2022/12/26	0	0.00	1	43.50	43.80	-1	2,068	-0.05%
2022/12/23	1	44.20	3	44.13	44.00	-2	2,043	-0.10%
2022/12/22	1	44.15	5	44.04	44.25	-4	1,970	-0.20%
2022/12/20	0	0.00	1	41.40	40.35	-1	1,741	-0.06%
2022/12/16	5.1	42.40	6	41.84	42.00	-1	1,698	-0.06%
2022/12/15	1	42.10	2	42.00	42.10	-1	1,633	-0.06%
2022/12/14	2	41.10	0	0.00	40.50	2	1,535	0.13%
2022/12/13	0	0.00	2	41.52	41.70	-2	1,483	-0.14%
2022/12/12	0	39.09	0	0.00	39.05	0	1,359	0.00%
2022/12/07	0	0.00	1	38.20	37.85	-1	1,363	-0.07%
2022/12/05	1	39.05	0	0.00	39.30	1	1,372	0.07%
2022/12/01	1	38.35	5	38.62	38.50	-4	1,522	-0.26%
2022/11/22	0	0.00	1	38.00	37.35	-1	1,476	-0.07%
2022/11/21	0	37.50	0	0.00	37.80	0	1,476	0.00%
2022/11/17	1	36.95	1	37.20	37.40	0	1,480	0.00%
2022/11/16	5	37.56	0	0.00	37.35	5	1,476	0.34%
2022/11/15	2	36.78	3	37.00	37.50	-1	1,428	-0.07%
2022/11/14	0	0.00	6	34.93	35.20	-6	1,319	-0.45%
2022/11/11	3	34.23	0	0.00	34.05	3	1,302	0.23%
2022/11/09	1	35.20	0	0.00	35.00	1	1,337	0.07%
2022/11/03	0	0.00	1	34.30	34.50	-1	1,509	-0.07%
2022/10/25	0	0.00	2	35.60	35.60	-2	1,831	-0.11%
2022/10/20	2	35.75	0	0.00	36.00	2	1,839	0.11%
2022/10/13	0	0.00	2	33.45	33.20	-2	1,846	-0.11%
2022/10/12	1	34.80	0	0.00	34.70	1	1,873	0.05%
2022/10/06	0	0.00	1	34.35	34.95	-1	1,893	-0.05%
2022/09/27	2	34.28	3	34.30	34.90	-1	2,006	-0.05%
2022/09/26	1	35.75	0	0.00	34.45	1	2,027	0.05%
2022/09/23	1	37.05	1	37.55	36.90	0	2,042	0.00%
2022/09/19	0	0.00	2	38.85	38.40	-2	2,096	-0.10%
2022/09/08	0	0.00	5	39.00	38.80	-5	2,242	-0.22%
2022/09/07	1	37.85	1	36.95	36.30	0	2,193	0.00%
2022/09/06	1	35.75	0	0.00	35.70	1	2,111	0.05%
2022/08/25	2	38.80	0	0.00	38.65	2	2,230	0.09%
2022/08/24	0	0.00	2	39.05	39.05	-2	2,223	-0.09%
2022/08/22	0	0.00	0	38.60	38.55	0	2,251	0.00%
2022/08/17	1	39.30	1	39.70	39.25	0	2,296	0.00%
2022/08/16	0	0.00	1.1	39.01	39.30	-1.1	2,309	-0.05%
2022/08/15	1	39.20	1.3	39.28	40.00	-0.3	2,319	-0.01%
2022/08/12	4	38.16	0	0.00	38.20	4	2,268	0.18%
2022/08/05	1	35.05	1	35.30	35.30	0	2,517	0.00%
2022/08/03	2	36.40	0	0.00	35.20	2	2,871	0.07%
2022/08/01	1.2	37.77	1	37.70	37.85	0.2	2,926	0.01%
2022/07/25	1	35.90	1	36.00	35.95	0	3,074	0.00%
2022/07/21	0.1	35.50	0	0.00	35.70	0.1	3,169	0.00%
2022/07/15	6	33.82	0	0.00	34.05	6	3,411	0.18%
2022/07/14	3	34.37	1	34.30	34.45	2	3,619	0.06%
2022/07/13	0	0.00	4	34.00	33.95	-4	3,715	-0.11%
2022/07/12	0	0.00	1	33.05	32.90	-1	3,854	-0.03%
2022/07/08	2	35.05	0.1	35.25	35.00	1.9	4,425	0.04%
2022/07/06	3	34.75	7.3	34.48	34.10	-4.3	4,607	-0.09%
2022/07/05	3	38.95	4	39.20	39.30	-1	4,714	-0.02%
2022/07/04	2	38.08	0	0.00	38.45	2	4,741	0.04%
2022/07/01	2	39.20	0	0.00	37.85	2	4,928	0.04%
2022/06/30	0	0.00	1	39.80	39.65	-1	5,169	-0.02%
2022/06/27	1	41.85	1.1	41.86	41.90	-0.1	5,411	0.00%
2022/06/24	1.1	40.52	1	40.20	40.55	0.1	5,472	0.00%
2022/06/23	3	40.30	1	40.55	40.20	2	5,563	0.04%
2022/06/22	1	40.75	2	40.80	40.60	-1	5,704	-0.02%
2022/06/21	2	42.33	3	41.75	42.35	-1	5,876	-0.02%
2022/06/20	1	42.20	1	43.15	41.50	0	5,941	0.00%
2022/06/17	0	0.00	1	44.20	44.15	-1	5,929	-0.02%
2022/06/16	1	45.00	1	45.00	45.00	0	5,954	0.00%
2022/06/15	0	0.00	1	46.60	46.55	-1	5,954	-0.02%
2022/06/14	0	0.00	1	46.60	46.85	-1	6,001	-0.02%
2022/06/13	1	47.90	2	47.70	47.25	-1	6,048	-0.02%
2022/06/10	3	49.08	0	0.00	48.80	3	6,117	0.05%
2022/06/08	1.1	50.41	0	0.00	50.30	1.1	6,283	0.02%
2022/06/07	1	50.70	0	0.00	50.70	1	6,319	0.02%
2022/06/06	1.1	49.97	1	50.20	50.30	0.1	6,345	0.00%
2022/06/02	1	49.60	0	0.00	49.65	1	6,427	0.02%
2022/06/01	1	50.40	0	0.00	50.20	1	6,485	0.02%
2022/05/30	1	50.20	2	50.30	50.20	-1	6,532	-0.02%
2022/05/27	0.2	49.70	0	0.00	49.70	0.2	6,570	0.00%
2022/05/26	6	48.87	10	49.14	48.75	-4	6,797	-0.06%
2022/05/25	1	47.50	2	48.60	48.55	-1	6,898	-0.01%
2022/05/23	1.1	49.14	0.2	49.25	48.95	1	6,917	0.01%
2022/05/20	2.1	48.71	0	0.00	48.65	2.1	6,929	0.03%
2022/05/19	0.1	48.60	2	48.70	48.30	-2	7,060	-0.03%
2022/05/18	4	50.05	2	48.95	50.00	2	7,041	0.03%
2022/05/17	0.2	49.25	10	48.90	48.95	-9.8	6,988	-0.14%
2022/05/16	1.2	49.83	1	49.15	48.90	0.2	6,957	0.00%
2022/05/13	1	49.45	2	49.68	49.70	-1	6,918	-0.01%
2022/05/12	10.1	50.18	0	0.00	50.00	10.1	6,906	0.15%
2022/05/11	18.3	53.21	12	52.67	52.40	6.3	6,732	0.09%
2022/05/10	4.2	57.11	0	0.00	57.10	4.2	6,590	0.06%
2022/05/09	2	58.45	0	0.00	58.00	2	6,529	0.03%
2022/05/06	0	0.00	1	60.70	60.40	-1	6,495	-0.02%
2022/05/05	1	62.30	1	62.60	62.40	0	6,448	0.00%
2022/05/04	0	0.00	3	61.77	62.00	-3	6,383	-0.05%
2022/05/03	1.1	63.16	1	62.90	63.50	0.1	6,305	0.00%
2022/04/29	2	64.30	0	0.00	64.40	2	6,295	0.03%
2022/04/28	1	65.70	1	64.20	64.20	0	6,285	0.00%
2022/04/27	2	65.20	0	0.00	65.00	2	6,252	0.03%
2022/04/26	2	66.80	6	65.80	65.10	-4	6,193	-0.06%
2022/04/25	4	66.30	6	66.45	66.10	-2	6,069	-0.03%
2022/04/22	2	69.20	2	69.05	69.40	0	5,992	0.00%
2022/04/21	2	70.25	0	0.00	69.50	2	5,952	0.03%
2022/04/20	6.1	70.66	42.1	69.89	71.40	-36	5,912	-0.61%
2022/04/19	0.2	73.50	0	0.00	72.40	0.2	5,733	0.00%
2022/04/18	0	0.00	14	73.36	72.90	-14	5,664	-0.25%
2022/04/15	16	76.50	21	76.03	75.50	-5	5,535	-0.09%
2022/04/14	4	75.30	9	75.57	74.80	-5	5,271	-0.09%
2022/04/13	3	72.27	6	71.95	71.20	-3	4,961	-0.06%
2022/04/12	4	70.97	4	70.65	70.70	0	4,847	0.00%
2022/04/11	2	71.15	3	70.70	69.80	-1	4,768	-0.02%
2022/04/08	1	68.50	9	69.19	69.20	-8	4,625	-0.17%
2022/04/07	11	69.72	9	70.68	67.90	2	4,547	0.04%
2022/04/06	37	71.77	9.3	72.31	70.80	27.7	4,326	0.64%
2022/04/01	6	68.97	17	68.84	69.50	-11	4,057	-0.27%
2022/03/31	5	67.62	6	67.98	67.80	-1	3,960	-0.03%
2022/03/30	2	64.60	0	0.00	67.40	2	3,881	0.05%
2022/03/29	3	67.23	4.1	67.03	66.00	-1.1	3,843	-0.03%
2022/03/28	2.1	66.49	2	67.20	67.90	0.1	3,778	0.00%
2022/03/25	10	66.15	5	67.60	68.00	5	3,716	0.13%
2022/03/24	4	66.98	0.1	66.50	66.00	3.9	3,626	0.11%
2022/03/23	1	64.10	9	65.11	65.30	-8	3,518	-0.23%
2022/03/22	0	0.00	2	64.50	64.10	-2	3,412	-0.06%
2022/03/21	2	63.90	0	63.50	63.30	2	3,357	0.06%
2022/03/18	0	62.00	2	62.30	62.00	-2	3,338	-0.06%
2022/03/17	0	0.00	2	62.20	62.40	-2	3,326	-0.06%
2022/03/16	4	62.60	0	0.00	62.30	4	3,272	0.12%
2022/03/15	7.2	64.04	3	64.43	64.20	4.2	3,223	0.13%
2022/03/14	4	65.55	1	65.30	66.20	3	3,167	0.09%
2022/03/11	4	63.53	1	63.50	63.80	3	3,076	0.10%
2022/03/10	1	62.50	0	0.00	62.70	1	3,000	0.03%
2022/03/09	2	60.50	3	60.67	61.70	-1	2,973	-0.03%
2022/03/08	3	60.23	6	62.38	59.50	-3	2,944	-0.10%
2022/03/07	5	62.48	1	62.50	62.10	4	2,860	0.14%
2022/03/04	1	62.60	1	62.40	62.50	0	2,805	0.00%
2022/03/03	2	62.80	1	62.70	63.00	1	2,793	0.04%
2022/03/02	12	63.78	0	0.00	62.70	12	2,778	0.43%
2022/03/01	59	62.99	24.1	64.13	63.00	34.9	2,739	1.27%
2022/02/25	6	61.63	10	61.09	62.00	-4	2,577	-0.16%
2022/02/24	2	59.75	12	59.74	59.40	-10	2,513	-0.40%
2022/02/23	1	59.60	8	59.91	59.80	-7	2,470	-0.28%
2022/02/22	7	59.36	1	60.20	59.50	6	2,466	0.24%
2022/02/21	8	60.81	3	61.50	60.30	5	2,430	0.21%
2022/02/18	1	59.00	2.3	58.91	58.90	-1.3	2,301	-0.06%
2022/02/17	1	58.00	2	57.40	57.50	-1	2,279	-0.04%
2022/02/16	1	58.20	2	57.80	57.80	-1	2,322	-0.04%
2022/02/15	2	58.60	0	0.00	58.10	2	2,323	0.09%
2022/02/14	1	58.20	12	58.63	58.90	-11	2,375	-0.46%
2022/02/11	3	57.87	0	0.00	58.00	3	2,304	0.13%
2022/02/10	0	0.00	7	57.24	58.10	-7	2,341	-0.30%
2022/02/09	1	57.00	0	0.00	57.00	1	2,462	0.04%
2022/01/26	1	52.40	1	51.90	52.20	0	2,514	0.00%
2022/01/25	3	52.37	0	0.00	51.90	3	2,543	0.12%
2022/01/24	0.1	52.30	0.2	52.80	52.80	-0.1	2,561	0.00%
2022/01/21	1	54.00	0	0.00	53.40	1	2,602	0.04%
2022/01/20	0	0.00	2	54.30	54.30	-2	2,638	-0.08%
2022/01/19	4	53.80	20	53.80	53.70	-16	2,646	-0.60%
2022/01/18	2	54.90	0.4	55.00	54.50	1.6	2,664	0.06%
2022/01/17	0	0.00	0.3	54.30	54.50	-0.3	2,705	-0.01%
2022/01/14	2	53.90	0.3	54.00	54.20	1.8	2,793	0.06%
2022/01/13	11	55.30	0	0.00	55.20	11	2,814	0.39%
2022/01/12	6.4	54.26	3	54.20	54.70	3.4	2,807	0.12%
2022/01/11	0	0.00	4	55.25	55.10	-4	2,789	-0.14%
2022/01/10	0	56.10	0	0.00	56.00	0	2,792	0.00%
2022/01/05	0	0.00	3	57.70	57.50	-3	2,846	-0.11%
2022/01/04	15	57.31	0	0.00	57.50	15	2,874	0.52%
2021/12/29	0	0.00	10	58.35	58.70	-10	2,942	-0.34%
2021/12/28	1	58.20	6	58.20	58.20	-5	2,990	-0.17%
2021/12/27	0.2	58.60	0	0.00	58.40	0.2	3,041	0.01%
2021/12/24	1.3	59.24	0	0.00	59.00	1.3	3,096	0.04%
2021/12/23	4.1	60.33	3	60.17	60.00	1.1	3,119	0.03%
2021/12/22	2	60.10	4	59.53	59.60	-2	3,094	-0.06%
2021/12/21	1	59.60	0	0.00	59.90	1	3,097	0.03%
2021/12/20	1.1	59.60	1	60.00	60.00	0.1	3,082	0.00%
2021/12/17	12	58.90	6	59.10	58.80	6	3,019	0.20%
2021/12/15	0	0.00	2	56.90	57.00	-2	2,979	-0.07%
2021/12/14	2	57.10	0	0.00	56.80	2	3,001	0.07%
2021/12/13	1	58.60	6	58.40	58.60	-5	2,981	-0.17%
2021/12/10	1	57.80	0	0.00	57.50	1	2,985	0.03%
2021/12/08	4	59.18	2	58.80	58.70	2	3,077	0.06%
2021/12/07	1.1	58.01	2	58.50	58.50	-1	3,081	-0.03%
2021/12/06	3	57.30	0	0.00	57.30	3	3,082	0.10%
2021/12/03	0.1	57.80	1	57.60	57.30	-1	3,109	-0.03%
2021/12/02	1	56.80	0	0.00	57.30	1	3,147	0.03%
2021/11/30	1	57.00	0	0.00	57.30	1	3,231	0.03%
2021/11/25	6	59.57	1	59.40	59.00	5	3,404	0.15%
2021/11/24	2	58.80	8	58.93	58.80	-6	3,404	-0.18%
2021/11/23	2	58.05	6	57.38	57.10	-4	3,361	-0.12%
2021/11/22	0	0.00	1	56.40	56.60	-1	3,586	-0.03%
2021/11/19	0	0.00	2	56.10	56.10	-2	3,630	-0.06%
2021/11/18	1	56.60	5	56.72	56.70	-4	3,716	-0.11%
2021/11/17	8	57.24	1	57.20	57.10	7	3,795	0.18%
2021/11/16	4	56.73	3	56.43	56.20	1	3,824	0.03%
2021/11/15	0	0.00	25	56.64	56.80	-25	3,881	-0.64%
2021/11/12	1	58.40	0	0.00	58.30	1	3,955	0.03%
2021/11/11	4	59.73	3	58.27	58.70	1	4,057	0.02%
2021/11/10	1	59.50	3	58.60	58.60	-2	4,129	-0.05%
2021/11/09	0	0.00	3	59.50	59.50	-3	4,171	-0.07%
2021/11/08	32	60.78	12	60.38	60.00	20	4,194	0.48%
2021/11/05	0	58.20	0	0.00	58.50	0	4,137	0.00%
2021/11/04	6	58.97	0	0.00	58.50	6	4,210	0.14%
2021/11/03	3	59.43	4	59.15	59.40	-1	4,313	-0.02%
2021/11/02	6	58.18	18	58.06	57.60	-12	4,284	-0.28%
2021/11/01	0	0.00	16	58.16	58.20	-16	4,327	-0.37%
2021/10/29	1	57.80	11	57.77	58.20	-10	4,348	-0.23%
2021/10/28	6	58.88	1	58.70	59.00	5	4,363	0.11%
2021/10/27	0	57.80	6	57.72	57.80	-6	4,438	-0.14%
2021/10/26	5	57.40	8	57.56	57.60	-3	4,697	-0.06%
2021/10/25	0	0.00	14	56.29	56.80	-14	4,777	-0.29%
2021/10/22	7	55.99	0	0.00	55.20	7	4,893	0.14%
2021/10/21	1	58.20	1	58.20	58.20	0	4,935	0.00%
2021/10/20	2	57.15	0	0.00	56.70	2	5,072	0.04%
2021/10/19	1	57.60	2	57.40	57.20	-1	5,203	-0.02%
2021/10/18	2	56.25	1	58.30	56.70	1	5,351	0.02%
2021/10/12	0	0.00	3	57.00	56.30	-3	6,482	-0.05%
2021/10/08	6	57.88	7	57.50	57.20	-1	6,758	-0.01%
2021/10/07	1	58.60	10	58.11	58.80	-9	7,076	-0.13%
2021/10/06	4	58.48	7	57.69	57.60	-3	7,411	-0.04%
2021/10/05	2	57.45	1	58.60	58.60	1	7,686	0.01%
2021/10/04	4	57.35	18	57.60	56.80	-14	7,883	-0.18%
2021/10/01	5	61.00	5	60.26	59.50	0	8,220	0.00%
2021/09/30	0	0.00	2	62.80	63.00	-2	8,743	-0.02%
2021/09/29	1	61.50	1	61.90	60.70	0	9,439	0.00%
2021/09/28	9	61.84	0	0.00	61.50	9	10,946	0.08%
2021/09/27	0	0.00	1	63.00	62.50	-1	11,719	-0.01%
2021/09/22	5	62.50	1	63.20	62.20	4	14,889	0.03%
2021/09/17	2	63.80	0	0.00	65.00	2	15,482	0.01%
2021/09/16	0	0.00	11	64.35	64.30	-11	15,766	-0.07%
2021/09/15	0	0.00	1	65.00	65.00	-1	16,031	-0.01%
2021/09/14	1	64.60	1	65.00	65.00	0	16,733	0.00%
2021/09/13	4	66.83	2	67.10	66.80	2	17,518	0.01%
2021/09/10	4	66.08	3	66.60	66.10	1	17,588	0.01%
2021/09/09	3	64.67	0	0.00	65.20	3	17,647	0.02%
2021/09/08	1	66.00	0	0.00	64.20	1	17,830	0.01%
2021/09/03	2	67.75	4	67.55	66.80	-2	18,234	-0.01%
2021/09/02	2	69.10	2	68.60	67.60	0	18,385	0.00%
2021/09/01	3	70.53	3	70.00	69.40	0	18,473	0.00%
2021/08/31	2	71.10	5	70.84	70.30	-3	18,592	-0.02%
2021/08/27	1	68.40	12	68.92	69.10	-11	19,012	-0.06%
2021/08/26	25	70.58	14	71.74	69.00	11	19,337	0.06%
2021/08/25	2.2	65.83	2	67.00	67.10	0.2	19,534	0.00%
2021/08/24	15	64.77	8	66.34	66.30	7	19,780	0.04%
2021/08/23	6	65.87	8	64.90	65.80	-2	20,561	-0.01%
2021/08/20	9	63.10	1	63.60	63.20	8	21,093	0.04%
2021/08/19	18	65.15	16	64.55	63.20	2	21,520	0.01%
2021/08/18	9	63.71	1	66.90	67.00	8	21,600	0.04%
2021/08/17	3	65.30	8	65.73	64.50	-5	21,796	-0.02%
2021/08/16	25.1	68.80	7	68.90	68.40	18.1	22,036	0.08%
2021/08/13	1	72.60	13	72.25	72.20	-12	22,349	-0.05%
2021/08/12	4	72.68	8	72.85	74.10	-4	22,842	-0.02%
2021/08/11	5	73.44	4	73.68	71.50	1	23,280	0.00%
2021/08/10	12	73.03	5	72.92	72.50	7	23,465	0.03%
2021/08/09	6	75.97	6	76.45	75.80	0	23,677	0.00%
2021/08/06	1	73.90	2	74.75	73.70	-1	23,956	0.00%
2021/08/05	4.1	74.69	1	73.90	74.20	3.1	24,359	0.01%
2021/08/04	5	76.22	0	0.00	76.10	5	24,634	0.02%
2021/08/03	5.5	76.83	2	76.45	76.80	3.5	25,439	0.01%
2021/08/02	3	76.33	4	76.80	77.50	-1	26,084	0.00%
2021/07/30	20	76.16	90.5	77.03	75.80	-70.5	26,449	-0.27%
2021/07/29	6	74.03	5	74.46	75.00	1	27,183	0.00%
2021/07/28	6	73.12	0	0.00	72.50	6	27,871	0.02%
2021/07/27	1.1	72.37	1	73.20	72.10	0.1	28,415	0.00%
2021/07/26	66	75.14	32	75.72	74.70	34	29,154	0.12%
2021/07/23	10	73.19	8	74.21	73.80	2	29,831	0.01%
2021/07/22	6.1	71.78	10	73.61	71.70	-4	30,155	-0.01%
2021/07/21	32	76.37	8	75.49	73.30	24	30,639	0.08%
2021/07/20	48	77.62	31	77.67	76.80	17	30,768	0.06%
2021/07/19	44	76.57	71	76.95	79.40	-27	30,883	-0.09%
2021/07/16	6	73.85	4	74.10	74.00	2	31,277	0.01%
2021/07/15	37	74.26	20	74.47	74.80	17	31,829	0.05%
2021/07/14	26.4	72.58	14	72.16	72.00	12.4	31,954	0.04%
2021/07/13	26.1	77.86	12.6	76.65	75.60	13.5	32,305	0.04%
2021/07/12	23	82.56	8.4	83.66	81.20	14.6	32,626	0.04%
2021/07/09	9	82.60	12	83.27	81.10	-3	33,246	-0.01%
2021/07/08	17.1	84.10	44	84.05	83.60	-27	34,034	-0.08%
2021/07/07	57.3	85.75	75	85.13	84.00	-17.7	33,763	-0.05%
2021/07/06	96.1	88.98	116	88.07	87.80	-20	33,327	-0.06%	大賣/
2021/07/05	132.2	89.55	94.4	89.47	85.80	37.8	32,680	0.12%	大買/
2021/07/02	14	83.72	45	84.59	86.60	-31	31,335	-0.10%
2021/07/01	44	78.70	62.1	79.35	78.80	-18.1	30,621	-0.06%
2021/06/30	96	83.58	80.3	83.66	79.80	15.8	30,088	0.05%
2021/06/29	141	78.72	90.3	79.23	80.20	50.7	28,815	0.18%	大買/
2021/06/28	36	72.10	29.2	72.91	74.30	6.8	27,622	0.02%
2021/06/25	21	69.47	5	68.86	67.60	16	26,994	0.06%
2021/06/24	9	67.98	8	67.43	66.80	1	26,720	0.00%
2021/06/23	71.2	68.91	52	68.63	65.60	19.2	26,441	0.07%
2021/06/22	41	68.70	32.6	68.37	69.50	8.5	25,722	0.03%
2021/06/21	7.2	63.36	8	63.93	63.20	-0.8	24,893	0.00%
2021/06/18	1	65.29	5	64.56	64.30	-4	24,773	-0.02%
2021/06/17	5	66.70	6	64.83	64.70	-1	24,687	0.00%
2021/06/16	4	65.63	1	64.30	64.30	3	24,501	0.01%
2021/06/15	8	65.20	2	65.80	65.80	6	24,374	0.02%
2021/06/11	9.2	64.45	2	64.60	64.10	7.2	24,239	0.03%
2021/06/09	0	63.50	1	64.10	63.60	-1	23,966	0.00%
2021/06/08	11	66.17	1	66.20	65.50	10	23,840	0.04%
2021/06/07	11	66.73	0	0.00	65.20	11	23,766	0.05%
2021/06/04	10	67.78	4	67.18	66.30	6	23,647	0.03%
2021/06/03	6	67.20	6	66.28	66.70	0	23,600	0.00%
2021/06/02	26	66.76	3	68.27	67.00	23	23,249	0.10%
2021/06/01	15	65.04	25	64.13	65.60	-10	22,815	-0.04%
2021/05/31	46	67.42	33	67.93	64.20	13	22,585	0.06%
2021/05/28	3	63.60	16	63.73	64.40	-13	21,715	-0.06%
2021/05/27	2	60.15	2	60.10	58.60	0	21,116	0.00%
2021/05/26	0	0.00	1	57.90	57.80	-1	20,697	0.00%
2021/05/25	6	56.82	1	56.80	56.80	5	20,585	0.02%
2021/05/24	12	60.28	1	58.70	58.80	11	20,330	0.05%
2021/05/21	8	59.56	6	60.05	60.70	2	20,101	0.01%
2021/05/20	8	58.69	2	58.35	57.20	6	19,706	0.03%
2021/05/19	17	59.74	17	57.57	61.70	0	19,174	0.00%
2021/05/18	15	55.57	3	55.47	56.10	12	18,723	0.06%
2021/05/17	2	51.60	0	0.00	51.00	2	18,450	0.01%
2021/05/14	5	58.56	15	55.77	56.60	-10	18,170	-0.06%
2021/05/13	8	61.03	5	60.26	60.20	3	17,761	0.02%
2021/05/12	14	68.73	6	65.22	65.10	8	17,309	0.05%
2021/05/11	33	78.02	40	76.65	72.30	-7	16,971	-0.04%
2021/05/10	42	80.23	29	80.28	80.20	13	16,146	0.08%
2021/05/07	27	74.67	23	73.32	75.80	4	15,440	0.03%
2021/05/06	30	76.97	27	76.19	73.90	3	14,956	0.02%
2021/05/05	17	74.11	18	73.63	74.60	-1	13,962	-0.01%
2021/05/04	22	68.43	21	69.97	69.30	1	13,185	0.01%
2021/05/03	50	79.97	39	80.45	72.60	11	12,523	0.09%
2021/04/29	28	79.43	36	78.71	80.50	-8	11,674	-0.07%
2021/04/28	10	71.29	22	70.75	73.20	-12	10,831	-0.11%
2021/04/27	22	70.24	16	70.12	70.60	6	10,422	0.06%
2021/04/26	4	64.95	6	66.50	66.50	-2	9,804	-0.02%
2021/04/23	4	59.43	17	59.33	60.50	-13	9,449	-0.14%
2021/04/22	25	61.20	5	63.20	59.30	20	9,050	0.22%
2021/04/21	18	58.80	35	58.89	58.90	-17	8,305	-0.20%
2021/04/20	3	54.30	6	54.52	56.70	-3	7,636	-0.04%
2021/04/19	41	54.83	12	55.48	55.00	29	7,276	0.40%
2021/04/16	27	52.66	34	52.77	53.00	-7	6,608	-0.11%
2021/04/15	63	49.54	48	48.94	52.00	15	5,951	0.25%
2021/04/14	5	48.02	4	48.68	48.00	1	5,075	0.02%
2021/04/13	10	44.80	0	0.00	44.65	10	4,123	0.24%
2021/04/12	0	0.00	1	44.55	44.60	-1	4,101	-0.02%
2021/04/09	1	43.10	1	43.70	43.30	0	3,980	0.00%
2021/04/08	10.4	43.38	17	44.39	44.50	-6.6	3,910	-0.17%
2021/04/07	3	41.45	0	0.00	42.00	3	3,813	0.08%
2021/04/06	3	41.57	4	41.53	41.95	-1	3,846	-0.03%
2021/04/01	1	39.95	6	40.12	40.45	-5	3,714	-0.13%
2021/03/31	1	39.55	0	0.00	39.65	1	3,666	0.03%
2021/03/30	0	0.00	1	39.50	39.70	-1	3,699	-0.03%
2021/03/29	1	39.35	0	0.00	39.35	1	3,761	0.03%
2021/03/26	1	39.25	2	39.20	39.45	-1	4,132	-0.02%
2021/03/25	1	39.00	1	39.35	39.25	0	4,384	0.00%
2021/03/22	0	0.00	1	39.45	39.50	-1	4,477	-0.02%
2021/03/19	2	39.00	0	0.00	39.05	2	4,517	0.04%
2021/03/18	1	39.55	0	0.00	39.35	1	4,556	0.02%
2021/03/17	1	39.40	0	0.00	39.30	1	4,842	0.02%
2021/03/16	1	39.70	0	0.00	38.95	1	5,185	0.02%
2021/03/11	1	39.90	3	40.08	39.95	-2	5,153	-0.04%
2021/03/10	2	41.30	1	41.00	41.15	1	5,110	0.02%
2021/03/09	1	39.20	11	40.95	39.40	-10	4,971	-0.20%
2021/03/08	0	0.00	1	39.00	39.20	-1	4,807	-0.02%
2021/03/05	2	39.80	2	39.00	38.85	0	4,875	0.00%
2021/03/04	5	40.08	5	39.64	39.65	0	4,933	0.00%
2021/03/03	0	0.00	11	39.28	39.15	-11	4,974	-0.22%
2021/03/02	2	38.85	4	38.48	38.55	-2	5,172	-0.04%
2021/02/26	8	39.20	0	0.00	39.30	8	5,475	0.15%
2021/02/25	0	0.00	1	39.85	39.70	-1	5,626	-0.02%
2021/02/24	2	38.90	2	39.28	38.80	0	5,682	0.00%
2021/02/23	6	39.64	1	40.00	39.80	5	5,640	0.09%
2021/02/22	1	39.15	15	38.82	39.00	-14	5,517	-0.25%
2021/02/18	2	37.85	5	37.80	37.85	-3	5,430	-0.06%
2021/02/17	0	0.00	0.1	36.60	36.40	-0.1	5,390	0.00%
2021/02/05	1	35.55	0	0.00	35.70	1	5,386	0.02%
2021/02/04	0	0.00	4	35.65	35.50	-4	5,428	-0.07%
2021/02/03	0	0.00	2.2	34.50	34.55	-2.2	5,463	-0.04%
2021/02/01	1	33.15	2	33.40	33.70	-1	5,460	-0.02%
2021/01/29	0.2	34.60	0	0.00	34.10	0.2	5,424	0.00%
2021/01/28	1	34.40	0	0.00	34.50	1	5,419	0.02%
2021/01/27	2	34.68	0	0.00	34.75	2	5,411	0.04%
2021/01/22	0	0.00	1	34.65	35.45	-1	5,375	-0.02%
2021/01/19	2	35.75	1	35.80	35.85	1	5,413	0.02%
2021/01/18	1	35.60	0	0.00	35.95	1	5,390	0.02%
2021/01/15	6	36.06	0	0.00	35.05	6	5,355	0.11%
2021/01/14	1	35.90	0	0.00	36.10	1	5,286	0.02%
2021/01/13	1	36.60	17	36.84	36.65	-16	5,201	-0.31%
2021/01/12	3	38.30	0.2	38.00	37.00	2.8	5,156	0.05%
2021/01/11	7	38.76	0	0.00	38.65	7	5,091	0.14%
2021/01/07	0	0.00	4	39.44	39.40	-4	5,063	-0.08%
2021/01/06	4	39.68	2	40.35	39.35	2	5,041	0.04%
2021/01/05	0.2	40.00	14	40.51	40.70	-13.8	4,969	-0.28%
2021/01/04	4	39.40	1	39.35	39.65	3	4,893	0.06%
2020/12/31	0	0.00	11	39.49	39.45	-11	4,881	-0.23%
2020/12/30	5	40.76	4	39.99	39.70	1	4,898	0.02%
2020/12/29	2	41.15	5	40.83	39.80	-3	4,849	-0.06%
2020/12/28	6	39.38	0	0.00	39.00	6	4,740	0.13%
2020/12/25	2	39.25	2	39.33	39.15	0	4,718	0.00%
2020/12/24	5	39.40	3	39.50	38.90	2	4,704	0.04%
2020/12/23	2	39.70	1	39.40	39.70	1	4,672	0.02%
2020/12/22	11	42.72	8	42.43	40.30	3	4,695	0.06%
2020/12/21	3	40.50	6	41.12	40.75	-3	4,377	-0.07%
2020/12/18	9	39.27	14	39.43	39.10	-5	4,170	-0.12%
2020/12/17	1	38.40	2	38.45	38.20	-1	4,148	-0.02%
2020/12/16	0	0.00	1	38.25	38.20	-1	4,175	-0.02%
2020/12/15	3	38.32	0	0.00	37.90	3	4,254	0.07%
2020/12/14	2	38.50	1	39.00	38.55	1	4,332	0.02%
2020/12/11	1	38.55	7	39.20	38.70	-6	4,395	-0.14%
2020/12/10	5	40.00	7	40.18	41.00	-2	4,124	-0.05%
2020/12/09	2	37.93	0	0.00	37.80	2	3,814	0.05%
2020/12/07	39	38.95	3	38.50	38.55	36	4,055	0.89%
2020/12/04	0	0.00	6	38.66	38.80	-6	4,018	-0.15%
2020/12/03	4	38.40	1	38.10	37.95	3	4,028	0.07%
2020/12/02	2	37.13	1	37.45	37.45	1	4,193	0.02%
2020/12/01	2	37.80	0	0.00	37.60	2	4,159	0.05%
2020/11/30	2	39.15	2	39.50	38.85	0	4,119	0.00%
2020/11/27	3	38.92	1	38.70	38.70	2	4,081	0.05%
2020/11/26	2	37.88	14	38.37	38.45	-12	3,993	-0.30%
2020/11/25	17	37.21	17	36.80	36.85	0	3,842	0.00%
2020/11/24	7	35.11	10	34.40	35.15	-3	3,510	-0.09%
2020/11/23	0	0.00	1	33.75	33.95	-1	3,344	-0.03%
2020/11/20	0	0.00	2	32.90	32.90	-2	3,234	-0.06%
2020/11/18	2	32.58	0	0.00	32.20	2	3,217	0.06%
2020/11/16	1	32.50	0	0.00	32.25	1	3,263	0.03%
2020/11/13	0	0.00	2	32.48	32.80	-2	3,252	-0.06%
2020/11/12	2	32.28	0	0.00	31.95	2	3,257	0.06%
2020/11/11	0	0.00	11	32.67	32.90	-11	3,205	-0.34%
2020/11/09	2	31.98	0	0.00	32.00	2	3,161	0.06%
2020/11/05	1	32.25	0	0.00	31.70	1	3,346	0.03%
2020/11/04	1	31.90	1	31.75	31.75	0	3,433	0.00%
2020/10/30	3	31.72	3	31.40	31.40	0	3,412	0.00%
2020/10/29	1	31.70	2	31.95	32.20	-1	3,392	-0.03%
2020/10/28	0	0.00	0	32.75	32.65	0	3,371	0.00%
2020/10/27	9	32.47	23	32.81	32.70	-14	3,335	-0.42%
2020/10/26	0	0.00	2	31.55	31.45	-2	3,271	-0.06%
2020/10/23	5	31.27	5	31.27	31.25	0	3,272	0.00%
2020/10/21	1	31.15	0	0.00	31.15	1	3,247	0.03%
2020/10/19	3	31.07	0	0.00	31.35	3	3,285	0.09%
2020/10/16	4	31.25	0	0.00	30.90	4	3,292	0.12%
2020/10/15	2	31.95	0	0.00	31.95	2	3,264	0.06%
2020/10/14	1	32.65	0	0.00	32.50	1	3,245	0.03%
2020/10/12	1	32.60	0	0.00	32.75	1	3,232	0.03%
2020/10/08	2	32.48	0	0.00	32.35	2	3,208	0.06%
2020/10/07	1	32.85	0	0.00	32.60	1	3,196	0.03%
2020/10/06	1	32.10	1	32.60	32.50	0	3,159	0.00%
2020/10/05	13	30.95	0	0.00	31.30	13	3,114	0.42%
2020/09/25	2	31.10	2	31.03	30.45	0	3,080	0.00%
2020/09/24	0	0.00	4	30.90	30.65	-4	2,972	-0.13%
2020/09/23	2	32.53	0	0.00	32.25	2	2,879	0.07%
2020/09/22	0	0.00	1	32.90	32.70	-1	2,823	-0.04%
2020/09/21	1	33.25	0	0.00	33.25	1	2,760	0.04%
2020/09/18	3	34.37	3	34.42	34.35	0	2,708	0.00%
2020/09/17	4	33.66	8	34.28	34.45	-4	2,603	-0.15%
2020/09/16	0	0.00	3	33.23	33.30	-3	2,459	-0.12%
2020/09/14	0	0.00	3	32.05	31.95	-3	2,295	-0.13%
2020/09/11	26	33.86	9	33.40	32.15	17	2,227	0.76%
2020/09/10	4	32.01	3	32.28	32.00	1	1,944	0.05%
2020/09/09	3	31.50	1	32.10	31.95	2	1,909	0.10%
2020/09/08	2	31.23	0	0.00	31.25	2	1,870	0.11%
2020/09/07	1	33.00	12	32.93	32.80	-11	1,799	-0.61%
2020/09/04	3	30.40	0	0.00	30.80	3	1,598	0.19%
2020/09/03	8	30.73	12	30.70	30.70	-4	1,575	-0.25%
2020/09/02	12	30.16	4	30.80	31.00	8	1,534	0.52%
2020/09/01	0	0.00	1	29.90	29.70	-1	1,501	-0.07%
2020/08/31	2	29.93	0	0.00	29.85	2	1,474	0.14%
2020/08/19	0	0.00	3	28.97	28.75	-3	1,286	-0.23%
2020/08/17	0	0.00	11	29.58	29.40	-11	1,232	-0.89%
2020/08/14	11	29.29	0	0.00	29.70	11	1,218	0.90%
2020/08/13	11	29.11	1	28.80	28.80	10	1,195	0.84%
2020/08/11	4	29.68	0	0.00	29.80	4	1,135	0.35%
2020/07/27	2	26.00	2	25.90	25.80	0	882	0.00%
2020/07/24	2	26.45	1	26.80	26.40	1	875	0.11%
2020/07/22	1.2	25.44	0	0.00	25.60	1.2	833	0.15%
2020/07/21	0.5	25.20	0	0.00	25.10	0.5	824	0.06%
2020/07/20	0.3	25.05	0	0.00	25.00	0.3	823	0.04%
2020/07/17	0	0.00	8	25.30	24.90	-8	823	-0.97%
2020/07/15	1	24.20	8	24.10	24.50	-7	806	-0.87%
2020/07/10	3	25.28	10	25.05	24.95	-7	793	-0.88%
2020/07/09	0	0.00	22	25.39	25.35	-22	792	-2.78%
2020/07/06	38	25.17	0	0.00	25.30	38	798	4.76%
2020/06/30	1	24.90	0	0.00	25.00	1	820	0.12%
2020/06/19	1	25.10	0	0.00	25.10	1	894	0.11%
2020/06/12	2	25.00	0	0.00	25.50	2	1,093	0.18%
2020/06/11	3	26.23	1	25.90	25.60	2	1,153	0.17%
2020/06/10	2	26.70	1	26.95	26.80	1	1,157	0.09%
2020/06/09	2	26.75	0	0.00	27.00	2	1,211	0.17%
2020/06/08	7	26.67	0	0.00	26.65	7	1,222	0.57%
2020/06/04	1	25.50	0	0.00	25.25	1	1,195	0.08%
2020/05/28	0	0.00	6	25.26	25.30	-6	1,178	-0.51%
2020/05/21	1	23.90	0	0.00	24.00	1	1,178	0.08%
2020/05/12	0	0.00	0.1	24.80	24.60	-0.1	1,178	-0.01%
2020/05/11	0	0.00	1	24.90	24.85	-1	1,183	-0.08%
2020/05/08	0	0.00	1	24.65	24.60	-1	1,179	-0.08%
2020/05/05	1	24.70	0	0.00	24.95	1	1,184	0.08%
2020/04/30	2	23.95	0	0.00	24.00	2	1,171	0.17%
2020/04/29	4	23.24	0	0.00	23.30	4	1,184	0.34%
2020/04/09	2	22.55	0	0.00	22.10	2	1,427	0.14%
2020/04/01	1	21.45	0	0.00	21.55	1	1,513	0.07%
2020/03/30	0	0.00	2	21.05	21.25	-2	1,518	-0.13%
2020/03/27	1	21.40	1	20.85	20.80	0	1,517	0.00%
2020/03/25	1	21.40	0	0.00	21.75	1	1,509	0.07%
2020/03/24	0	0.00	1	20.25	20.90	-1	1,496	-0.07%
2020/03/23	2	19.20	0	0.00	19.70	2	1,479	0.14%
2020/03/20	1	18.60	0	0.00	18.85	1	1,484	0.07%
2020/03/19	1	17.60	0	0.00	17.15	1	1,537	0.07%
2020/03/18	1	21.00	0	0.00	19.00	1	1,500	0.07%
2020/03/17	2	20.90	0	0.00	20.90	2	1,456	0.14%
2020/03/16	0	0.00	1	23.60	23.20	-1	1,390	-0.07%
2020/03/12	0	0.00	1	26.45	26.70	-1	1,304	-0.08%
2020/03/11	0	0.00	4	28.40	28.20	-4	1,280	-0.31%
2020/03/10	0	0.00	1	28.20	28.10	-1	1,271	-0.08%
2020/03/09	1	28.25	0	0.00	28.20	1	1,257	0.08%
2020/03/06	4	29.14	0	0.00	29.05	4	1,245	0.32%
2020/03/04	1	28.95	0	0.00	29.10	1	1,246	0.08%
2020/02/21	1	30.20	0	0.00	30.20	1	1,240	0.08%
2020/02/20	2	30.13	0	0.00	30.20	2	1,240	0.16%
2020/02/19	0	0.00	1	30.25	30.15	-1	1,242	-0.08%
2020/02/10	1	28.95	0	0.00	28.80	1	1,235	0.08%
2020/02/07	1	30.00	0	0.00	29.55	1	1,225	0.08%
2020/02/05	2	30.48	0	0.00	30.45	2	1,213	0.16%
2020/02/04	1	30.95	0	0.00	30.90	1	1,199	0.08%
2020/01/31	1	31.65	1	31.80	31.70	0	1,161	0.00%
2020/01/30	1	30.90	1	31.30	30.50	0	1,124	0.00%
2020/01/20	1	32.70	3	32.60	32.65	-2	1,090	-0.18%
2020/01/13	10	33.00	2	32.80	32.10	8	1,034	0.77%
2020/01/07	0	0.00	8	31.21	31.20	-8	937	-0.85%
2020/01/03	3	31.48	2	31.35	31.60	1	919	0.11%
2019/12/31	1	31.60	0	0.00	31.50	1	875	0.11%
2019/12/30	0	0.00	5	31.65	31.70	-5	849	-0.59%
2019/12/27	2	30.90	7	30.92	30.85	-5	795	-0.63%
2019/12/24	2	30.60	0	0.00	30.50	2	769	0.26%
2019/12/23	2	30.43	0	0.00	30.05	2	751	0.27%
2019/12/18	0	0.00	1	31.00	31.15	-1	726	-0.14%
2019/12/16	5	30.72	12	30.59	30.90	-7	674	-1.04%
2019/12/11	0	0.00	2	28.25	28.35	-2	564	-0.36%
2019/12/05	0	0.00	6	28.10	28.00	-6	570	-1.05%
2019/12/02	1	27.55	0	0.00	27.60	1	602	0.17%
2019/11/26	0	0.00	1	28.75	29.00	-1	622	-0.16%
2019/11/20	0	0.00	0.1	27.95	27.70	-0.1	620	-0.01%
2019/11/19	0	0.00	3	27.95	27.95	-3	624	-0.48%
2019/11/14	1	27.35	0	0.00	27.30	1	653	0.15%
2019/11/07	0	0.00	5	28.55	28.40	-5	739	-0.68%
2019/11/01	0	0.00	5	28.62	28.50	-5	768	-0.65%
2019/10/31	0	0.00	5	28.45	28.55	-5	784	-0.64%
2019/10/24	0	0.00	1	29.05	29.10	-1	849	-0.12%
2019/10/18	0	0.00	1	29.20	29.50	-1	874	-0.11%
2019/10/16	1	28.40	0	0.00	28.40	1	885	0.11%
2019/09/19	0	0.00	3	28.80	28.80	-3	954	-0.31%
2019/09/09	0	0.00	1	28.00	27.85	-1	964	-0.10%
2019/09/05	1	28.40	0	0.00	28.20	1	952	0.11%
2019/09/02	5	27.45	0	0.00	27.50	5	931	0.54%
2019/08/26	6	26.24	1	26.15	26.10	5	942	0.53%
2019/08/22	0.1	26.80	0	0.00	26.70	0.1	939	0.01%
2019/08/21	2	26.70	0	0.00	26.90	2	951	0.21%
2019/08/14	1	28.00	0	0.00	27.90	1	888	0.11%
2019/08/08	1	28.85	0	0.00	29.00	1	885	0.11%
2019/08/02	3	30.02	0	0.00	29.90	3	892	0.34%
2019/07/26	1	31.15	1.1	31.08	31.10	-0.1	855	-0.01%
2019/07/24	1	30.90	0	0.00	30.90	1	851	0.12%
2019/07/23	0	0.00	6	31.28	31.15	-6	844	-0.71%
2019/07/22	0	0.00	9	31.41	31.35	-9	841	-1.07%
2019/07/18	0	0.00	1	30.75	30.70	-1	807	-0.12%
2019/07/17	0	0.00	4	30.95	31.05	-4	798	-0.50%
2019/07/16	1	30.05	0	0.00	30.45	1	767	0.13%
2019/07/15	1	31.55	0	0.00	31.40	1	750	0.13%
2019/06/21	3	31.60	0	0.00	31.20	3	950	0.32%
2019/06/05	0	0.00	1	31.50	31.40	-1	1,234	-0.08%
2019/05/27	0	0.00	5	30.87	30.85	-5	1,290	-0.39%
2019/05/20	0	0.00	3	30.65	30.70	-3	1,438	-0.21%
2019/05/17	0	0.00	2	29.90	29.90	-2	1,428	-0.14%
2019/05/10	0	0.00	1	30.35	30.05	-1	1,542	-0.06%
2019/04/25	1	30.40	1	30.45	30.40	0	1,743	0.00%
2019/04/22	0	0.00	2	31.08	31.05	-2	1,770	-0.11%
2019/04/16	1	30.85	0	0.00	30.90	1	1,793	0.06%
2019/04/12	1	30.85	0	0.00	30.70	1	1,846	0.05%
2019/04/10	0	0.00	20	31.85	31.70	-20	1,801	-1.11%
2019/04/09	0	32.20	0	0.00	32.10	0	1,781	0.00%
2019/04/08	1	32.25	0	0.00	32.30	1	1,774	0.06%
2019/04/03	0	0.00	0.2	33.00	32.60	-0.2	1,764	-0.01%
2019/04/02	1	32.65	0	0.00	32.70	1	1,765	0.06%
2019/04/01	0	32.80	0	0.00	32.65	0	1,799	0.00%
2019/03/29	1	32.70	0	0.00	32.65	1	1,896	0.05%
2019/03/26	0	32.85	0	0.00	32.80	0	1,991	0.00%
2019/03/21	10	33.70	0	0.00	33.55	10	1,984	0.50%
2019/03/20	1	33.20	12	33.39	33.25	-11	1,958	-0.56%
2019/03/19	10	34.10	0	0.00	33.90	10	1,903	0.53%
2019/03/18	0	0.00	14	34.12	34.10	-14	1,888	-0.74%
2019/03/15	1	32.90	3	33.72	33.80	-2	1,858	-0.11%
2019/03/14	1	32.90	0	0.00	32.85	1	1,802	0.06%
2019/03/07	1	32.10	0	0.00	32.10	1	1,949	0.05%
2019/03/06	1	32.75	0	0.00	32.70	1	1,963	0.05%
2019/03/05	0	0.00	1	33.20	33.00	-1	1,977	-0.05%
2019/03/04	13	32.94	0	0.00	33.00	13	1,990	0.65%
2019/02/25	11	32.75	1	32.70	32.70	10	2,095	0.48%
2019/02/21	10	32.35	13	32.48	32.35	-3	2,084	-0.14%
2019/02/19	12	32.39	17	32.60	32.25	-5	2,107	-0.24%
2019/02/15	6	31.31	0	0.00	31.10	6	2,327	0.26%
2019/02/13	0	0.00	10	31.85	31.65	-10	2,380	-0.42%
2019/02/12	0	0.00	25	32.02	31.75	-25	2,403	-1.04%
2019/02/11	0	0.00	1	31.90	31.70	-1	2,402	-0.04%
2019/01/30	3	32.28	5	32.32	32.30	-2	2,353	-0.08%
2019/01/29	1	32.15	0	0.00	32.10	1	2,364	0.04%
2019/01/24	1	30.95	6	31.29	31.75	-5	2,469	-0.20%
2019/01/23	1	30.75	2	30.75	30.60	-1	2,408	-0.04%
2019/01/21	21	30.20	0	0.00	30.35	21	2,512	0.84%
2019/01/17	3	30.60	3	30.65	30.45	0	2,632	0.00%
2019/01/16	20	30.50	0	0.00	30.45	20	2,711	0.74%
2019/01/15	1	30.85	0	0.00	30.80	1	2,732	0.04%
2019/01/14	1	31.00	0	0.00	30.65	1	2,778	0.04%
2019/01/11	0	0.00	1	31.15	31.15	-1	2,835	-0.04%
2019/01/09	0	0.00	10	31.60	31.55	-10	2,931	-0.34%
2019/01/07	10	30.40	0	0.00	31.15	10	3,001	0.33%
2019/01/04	0	0.00	3	30.00	30.10	-3	3,074	-0.10%
2019/01/03	1	31.20	1	30.80	30.60	0	3,196	0.00%
2018/12/27	0	0.00	5	31.35	31.10	-5	3,482	-0.14%
2018/12/24	11	31.87	11	31.87	31.70	0	4,019	0.00%
2018/12/22	3	32.20	2	32.10	32.00	1	4,175	0.02%
2018/12/19	8	30.25	2	30.55	30.40	6	5,218	0.11%
2018/12/18	3	31.45	0	0.00	31.20	3	5,994	0.05%
2018/12/14	1	31.70	5	31.55	31.45	-4	6,551	-0.06%
2018/12/13	0	0.00	1	31.80	31.65	-1	6,666	-0.02%
2018/12/12	1	31.65	0	0.00	31.60	1	6,823	0.01%
2018/12/10	0	0.00	1	32.00	31.65	-1	7,033	-0.01%
2018/12/07	1	31.90	0	0.00	31.85	1	7,157	0.01%
2018/12/06	2	31.95	1	32.10	31.80	1	7,305	0.01%
2018/12/05	1	32.60	0	0.00	32.55	1	7,288	0.01%
2018/12/04	5	33.42	0	0.00	33.20	5	7,306	0.07%
2018/12/03	0	0.00	1	32.90	33.35	-1	7,334	-0.01%
2018/11/30	110	32.42	1	32.50	32.55	109	7,303	1.49%	大買/鉅額交易
2018/11/29	2	32.35	0	0.00	32.00	2	7,271	0.03%
2018/11/28	0	0.00	1	32.20	32.15	-1	7,251	-0.01%
2018/11/27	0	0.00	2	32.25	32.15	-2	7,246	-0.03%
2018/11/26	3	32.10	2	32.28	32.60	1	7,229	0.01%
2018/11/23	6	32.24	0	0.00	32.30	6	7,153	0.08%
2018/11/20	0	0.00	2	33.75	33.75	-2	7,098	-0.03%
2018/11/16	2	34.58	0	0.00	34.30	2	7,224	0.03%
2018/11/15	0	0.00	10	34.85	35.00	-10	7,199	-0.14%
2018/11/14	15	34.92	2	34.10	34.70	13	7,090	0.18%
2018/11/12	2	32.35	5	32.45	32.15	-3	6,896	-0.04%
2018/11/09	2	32.90	0	0.00	32.85	2	6,888	0.03%
2018/11/08	0	0.00	5	33.90	33.70	-5	6,882	-0.07%
2018/11/07	0	0.00	7	33.51	33.60	-7	6,873	-0.10%
2018/11/06	1	34.10	2	33.58	33.20	-1	6,893	-0.01%
2018/11/05	0	0.00	1	33.70	33.50	-1	6,873	-0.01%
2018/11/02	1	33.85	26	33.91	33.60	-25	6,841	-0.37%
2018/11/01	1	33.30	6	33.42	33.20	-5	6,788	-0.07%
2018/10/31	1	33.15	10	33.10	33.10	-9	6,772	-0.13%
2018/10/30	17	32.48	2	32.60	32.95	15	6,745	0.22%
2018/10/29	0	0.00	1	32.00	32.10	-1	6,710	-0.01%
2018/10/26	1	31.20	2	32.80	31.20	-1	6,671	-0.01%
2018/10/24	0	0.00	6	34.03	33.90	-6	6,592	-0.09%
2018/10/23	1	35.15	30	35.35	35.00	-29	6,544	-0.44%
2018/10/22	11	35.66	1	35.75	35.75	10	6,548	0.15%
2018/10/19	1	35.30	15	35.45	35.35	-14	6,575	-0.21%
2018/10/17	30	36.33	0	0.00	35.95	30	6,503	0.46%
2018/10/16	5	36.75	1	36.90	36.20	4	6,460	0.06%
2018/10/15	3	37.23	9	37.43	37.45	-6	6,432	-0.09%
2018/10/12	2	37.05	3	36.93	37.20	-1	6,407	-0.02%
2018/10/11	3	36.22	2	35.58	35.45	1	6,363	0.02%
2018/10/09	5	39.62	0	0.00	39.15	5	6,285	0.08%
2018/10/08	1	40.05	1	39.70	39.70	0	6,244	0.00%
2018/10/05	2	39.68	5	40.17	39.90	-3	6,184	-0.05%
2018/10/04	2	40.85	35	40.80	41.50	-33	6,058	-0.54%
2018/10/03	1	42.80	19	42.92	40.80	-18	5,932	-0.30%
2018/10/02	6	43.98	6	44.16	43.70	0	5,675	0.00%
2018/10/01	50	44.38	10.4	44.56	44.85	39.6	5,602	0.71%
2018/09/28	50.3	46.42	52	47.16	45.10	-1.8	5,451	-0.03%
2018/09/27	34	46.81	33	47.15	46.60	1	5,147	0.02%
2018/09/26	16.1	46.71	24	46.71	46.90	-7.9	4,805	-0.16%
2018/09/25	4	44.56	57	44.29	46.40	-53	4,335	-1.22%
2018/09/21	801	41.88	29	41.74	42.30	772	3,498	22.07%	大買/鉅額交易
2018/09/20	2	38.53	1	39.40	39.80	1	3,132	0.03%
2018/09/19	1	38.80	0	0.00	38.65	1	2,957	0.03%
2018/09/18	1.1	38.37	1	38.05	38.50	0.1	2,880	0.00%
2018/09/17	12	38.29	8	38.27	38.00	4	2,791	0.14%
2018/09/14	1	35.60	0	0.00	36.40	1	2,698	0.04%
2018/09/13	1	36.45	7	36.66	36.75	-6	2,680	-0.22%
2018/09/12	0	0.00	8.1	35.62	36.10	-8.1	2,597	-0.31%
2018/09/11	1	33.75	0	0.00	34.00	1	2,540	0.04%
2018/09/10	0	0.00	2	34.10	33.95	-2	2,706	-0.07%
2018/09/07	3	35.68	12	35.85	34.85	-9	2,729	-0.33%
2018/09/05	1	35.30	0	0.00	35.20	1	3,147	0.03%
2018/08/31	0	0.00	9	35.60	35.70	-9	3,245	-0.28%
2018/08/28	4	35.93	0	0.00	35.80	4	3,362	0.12%
2018/08/24	13	36.27	2	36.15	36.15	11	3,567	0.31%
2018/08/23	2	37.40	5	37.14	37.40	-3	3,634	-0.08%
2018/08/21	0	0.00	0.1	34.90	34.75	-0.1	3,600	0.00%
2018/08/20	4	33.98	0	0.00	33.90	4	3,643	0.11%
2018/08/17	0	0.00	2	35.68	35.00	-2	3,649	-0.05%
2018/08/16	3	35.17	1	35.55	35.20	2	3,678	0.05%
2018/08/15	2	37.15	2	36.70	35.85	0	3,712	0.00%
2018/08/13	3	37.20	1	36.60	36.75	2	3,833	0.05%
2018/08/10	0	0.00	3	38.38	38.20	-3	3,843	-0.08%
2018/08/09	0	0.00	5	38.13	38.45	-5	3,880	-0.13%
2018/08/08	0	0.00	2	38.20	38.20	-2	3,936	-0.05%
2018/08/03	1	37.75	0	0.00	38.00	1	4,383	0.02%
2018/08/01	1	37.60	0	0.00	38.40	1	4,782	0.02%
2018/07/30	1	38.50	1	38.75	38.25	0	4,957	0.00%
2018/07/27	0	0.00	1	38.45	38.20	-1	5,125	-0.02%
2018/07/26	3	37.07	4	37.93	38.50	-1	5,470	-0.02%
2018/07/25	0	0.00	1	37.00	36.85	-1	5,771	-0.02%
2018/07/24	1	35.70	1	35.30	35.70	0	6,003	0.00%
2018/07/20	4	35.20	6	35.97	35.05	-2	6,820	-0.03%
2018/07/18	2	36.63	10	36.75	36.55	-8	7,800	-0.10%
2018/07/17	12	39.34	1.2	39.47	39.10	10.8	8,181	0.13%
2018/07/16	1	38.90	1	38.95	38.70	0	8,410	0.00%
2018/07/10	1	38.55	5	38.55	38.50	-4	9,545	-0.04%
2018/07/09	2	39.35	1	38.50	39.25	1	9,777	0.01%
2018/07/06	0	0.00	33	38.02	38.85	-33	10,006	-0.33%
2018/07/05	2	37.65	0	0.00	37.65	2	10,533	0.02%
2018/07/04	3	38.58	0	0.00	38.55	3	11,356	0.03%
2018/06/29	0	0.00	2	38.95	38.90	-2	12,681	-0.02%
2018/06/27	0	0.00	1	38.75	38.45	-1	14,509	-0.01%
2018/06/26	3	37.50	2	37.95	37.90	1	14,969	0.01%
2018/06/25	7	38.78	0	0.00	38.60	7	14,985	0.05%
2018/06/21	2	40.70	0	0.00	40.70	2	14,952	0.01%
2018/06/20	10	41.06	8	41.36	41.05	2	14,944	0.01%
2018/06/19	3	42.87	5	43.01	41.90	-2	14,860	-0.01%
2018/06/15	3	41.50	3	41.55	41.35	0	14,688	0.00%
2018/06/14	15	43.27	1	42.55	41.80	14	14,634	0.10%
2018/06/13	2	42.58	11	43.11	43.00	-9	14,427	-0.06%
2018/06/12	3	40.67	0	0.00	40.55	3	14,155	0.02%
2018/06/11	0	0.00	4	41.33	41.50	-4	14,102	-0.03%
2018/06/08	2	40.68	2	41.30	40.60	0	14,092	0.00%
2018/06/07	3	41.65	0	0.00	41.40	3	14,066	0.02%
2018/06/06	2	42.00	7	41.84	41.70	-5	14,083	-0.04%
2018/06/05	3	41.92	3	42.23	41.50	0	14,052	0.00%
2018/06/04	10	42.12	3	41.70	41.65	7	13,996	0.05%
2018/06/01	5	41.28	10	40.82	41.45	-5	13,910	-0.04%
2018/05/31	4	40.44	0	0.00	40.00	4	13,811	0.03%
2018/05/30	6	41.00	7	40.95	40.80	-1	13,763	-0.01%
2018/05/29	0	0.00	2	41.70	41.80	-2	13,790	-0.01%
2018/05/28	2	40.73	0	0.00	41.50	2	13,860	0.01%
2018/05/25	2	41.55	1	41.60	41.30	1	13,857	0.01%
2018/05/24	15	41.80	1	41.80	41.80	14	13,877	0.10%
2018/05/23	2	41.93	4	41.98	41.65	-2	14,037	-0.01%
2018/05/22	3	42.93	3	42.80	42.60	0	14,005	0.00%
2018/05/21	13	42.48	11	42.40	42.35	2	13,977	0.01%
2018/05/18	0	0.00	11	41.49	41.95	-11	13,920	-0.08%
2018/05/17	5	41.11	2	41.25	41.00	3	13,925	0.02%
2018/05/16	15	41.56	3	41.92	41.55	12	13,931	0.09%
2018/05/15	16	42.25	60	42.20	41.90	-44	14,067	-0.31%
2018/05/14	1	39.50	15	39.14	39.85	-14	13,964	-0.10%
2018/05/11	3	39.63	15	39.37	39.20	-12	14,013	-0.09%
2018/05/10	19	39.42	21	39.21	39.05	-2	14,003	-0.01%
2018/05/09	2	40.40	15	40.58	40.50	-13	13,898	-0.09%
2018/05/08	4	39.24	10	39.00	39.35	-6	13,790	-0.04%
2018/05/07	3	39.55	3	39.58	39.50	0	13,729	0.00%
2018/05/04	12	39.30	1	39.50	39.50	11	13,639	0.08%
2018/05/03	60	38.87	29	38.66	38.85	31	13,515	0.23%
2018/05/02	12	40.95	16	41.47	40.35	-4	13,210	-0.03%
2018/04/30	10	45.25	9	45.73	44.80	1	12,872	0.01%
2018/04/27	15	43.56	13	42.36	43.95	2	12,666	0.02%
2018/04/26	9	43.86	35	45.56	42.60	-26	12,442	-0.21%
2018/04/25	17	47.56	5	48.13	47.30	12	11,987	0.10%
2018/04/24	42.2	50.76	26	50.79	48.55	16.2	11,725	0.14%
2018/04/23	27	47.09	8.1	48.06	50.00	18.9	10,956	0.17%
2018/04/20	5	45.99	20	46.30	45.75	-15	10,518	-0.14%
2018/04/19	9	45.81	12	46.28	45.75	-3	10,238	-0.03%
2018/04/18	14	44.93	5	45.54	45.05	9	9,880	0.09%
2018/04/17	12	44.86	6	44.78	44.20	6	9,674	0.06%
2018/04/16	7	44.05	76	43.22	43.30	-69	9,341	-0.74%
2018/04/13	21	43.28	21	43.42	42.70	0	9,143	0.00%
2018/04/12	7	45.10	3	45.02	45.00	4	8,970	0.04%
2018/04/11	8.1	45.04	12	46.13	45.75	-3.9	8,742	-0.04%
2018/04/10	19	45.61	11	43.77	45.80	8	8,194	0.10%
2018/04/09	7	41.85	8	43.53	44.30	-1	7,423	-0.01%
2018/04/03	7	39.82	2	39.90	40.30	5	7,016	0.07%
2018/04/02	49	40.02	9	40.34	39.00	40	6,619	0.60%
2018/03/31	76	39.20	53.7	39.03	39.70	22.3	6,123	0.36%
2018/03/30	20	36.01	74	36.25	37.00	-54	5,122	-1.05%
2018/03/29	13	33.08	39	32.87	33.65	-26	4,311	-0.60%
2018/03/28	9	31.10	5	31.19	31.35	4	3,816	0.10%
2018/03/27	0	0.00	10	30.54	30.70	-10	3,733	-0.27%
2018/03/23	17	29.36	0	0.00	29.30	17	3,660	0.46%
2018/03/22	0	0.00	2	30.50	30.15	-2	3,617	-0.06%
2018/03/20	5	29.85	0	0.00	29.85	5	3,598	0.14%
2018/03/16	2	29.80	0	0.00	30.15	2	3,608	0.06%
2018/03/15	2	29.90	0	0.00	29.90	2	3,603	0.06%
2018/03/14	3	29.77	0	0.00	29.85	3	3,596	0.08%
2018/03/09	2	29.85	2	30.10	30.00	0	3,547	0.00%
2018/03/07	3	29.80	5	30.00	29.85	-2	3,561	-0.06%
2018/03/06	4	30.25	10	30.30	30.10	-6	3,560	-0.17%
2018/03/05	2	30.33	1	31.15	30.10	1	3,595	0.03%
2018/03/02	0	0.00	7	31.45	31.15	-7	3,556	-0.20%
2018/03/01	6	31.88	0	0.00	31.70	6	3,528	0.17%
2018/02/27	1	31.70	1	31.55	31.20	0	3,427	0.00%
2018/02/26	0	0.00	1	31.60	31.65	-1	3,387	-0.03%
2018/02/23	21	31.66	5	31.46	31.45	16	3,335	0.48%
2018/02/22	5	30.85	1	30.75	30.65	4	3,147	0.13%
2018/02/21	0	0.00	4	30.68	30.60	-4	3,131	-0.13%
2018/02/12	0	0.00	1	29.85	29.70	-1	3,099	-0.03%
2018/02/09	31	29.68	1	29.75	29.80	30	3,090	0.97%
2018/02/07	1	30.75	4	30.84	30.40	-3	3,048	-0.10%
2018/02/06	3	29.85	7	30.23	29.65	-4	2,875	-0.14%
2018/02/05	8	30.23	90	30.47	30.85	-82	2,706	-3.03%
2018/02/02	16	30.88	18	30.80	30.75	-2	2,687	-0.07%
2018/02/01	2	30.60	2	30.63	30.45	0	2,709	0.00%
2018/01/31	10	30.34	0	0.00	31.00	10	2,708	0.37%
2018/01/29	0	0.00	3	30.45	30.40	-3	2,545	-0.12%
2018/01/26	7	30.40	0	0.00	30.40	7	2,522	0.28%
2018/01/25	0	0.00	1	30.25	29.90	-1	2,572	-0.04%
2018/01/24	0	0.00	8	29.94	29.65	-8	2,502	-0.32%
2018/01/23	0	0.00	2	29.70	29.75	-2	2,470	-0.08%
2018/01/22	0	0.00	1	29.60	29.55	-1	2,418	-0.04%
2018/01/19	0	0.00	5	28.92	29.00	-5	2,351	-0.21%
2018/01/18	2	28.25	0	0.00	28.15	2	2,366	0.08%
2018/01/17	2	28.35	0	0.00	28.40	2	2,387	0.08%
2018/01/15	4	28.55	0	0.00	28.40	4	2,398	0.17%
2018/01/12	0	0.00	11	29.05	29.10	-11	2,402	-0.46%
2018/01/11	0	0.00	2	29.10	28.90	-2	2,414	-0.08%
2018/01/10	3	28.95	0	0.00	28.90	3	2,392	0.13%
2018/01/08	0	0.00	10	29.62	29.65	-10	2,358	-0.42%
2018/01/05	0	0.00	5	29.00	29.05	-5	2,311	-0.22%
2018/01/04	1	28.80	0	0.00	28.70	1	2,287	0.04%
2018/01/03	6	29.00	7	29.10	28.95	-1	2,282	-0.04%