新光鋼 (2031)-元大-土城券商分點個股進出

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
50.40
漲跌
▲0.45
漲幅
+0.90%
成交量
496張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:14:30(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-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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
2024/11/21	0	0.00	2	49.90	49.95	-2	1,036	-0.19%
2024/11/20	0	0.00	2	49.95	49.90	-2	1,048	-0.19%
2024/11/19	0	0.00	1	50.30	50.30	-1	1,053	-0.09%
2024/11/14	2	48.95	1	49.25	49.10	1	1,067	0.09%
2024/11/13	2	50.30	0	0.00	49.85	2	1,064	0.19%
2024/11/12	5	49.80	0	0.00	49.75	5	1,068	0.47%
2024/11/08	3	52.60	0	0.00	51.50	3	1,059	0.28%
2024/11/06	0	0.00	0	53.80	53.10	0	1,167	0.00%
2024/10/29	7	55.83	0	0.00	55.80	7	1,276	0.55%
2024/10/28	3	57.20	0	0.00	57.00	3	1,275	0.24%
2024/10/24	2	57.70	0	0.00	57.60	2	1,363	0.15%
2024/10/23	5	58.40	0	0.00	58.20	5	1,368	0.37%
2024/10/17	0	0.00	5	59.10	58.60	-5	1,454	-0.34%
2024/10/15	1	57.30	0	0.00	57.30	1	1,424	0.07%
2024/10/11	3	57.67	0	0.00	57.50	3	1,436	0.21%
2024/10/08	1	60.10	0	0.00	60.10	1	1,418	0.07%
2024/10/07	0	0.00	3	61.30	61.40	-3	1,433	-0.21%
2024/10/04	0	0.00	4	60.40	60.50	-4	1,433	-0.28%
2024/10/01	0	0.00	3	60.30	60.10	-3	1,437	-0.21%
2024/09/30	0	0.00	6	60.98	60.40	-6	1,449	-0.41%
2024/09/27	1	59.20	3	60.70	60.60	-2	1,446	-0.14%
2024/09/16	0	0.00	5	56.20	56.30	-5	1,709	-0.29%
2024/09/11	5	54.50	0	0.00	54.50	5	2,023	0.25%
2024/09/09	2	55.70	0	0.00	55.90	2	2,466	0.08%
2024/09/04	6	55.85	2	56.10	56.10	4	2,491	0.16%
2024/09/03	2	58.60	0	0.00	58.60	2	2,499	0.08%
2024/08/16	3	59.50	0	0.00	59.30	3	2,566	0.12%
2024/08/15	2	59.20	0	0.00	59.00	2	2,577	0.08%
2024/08/08	4	60.43	10	60.74	60.00	-6	2,621	-0.23%
2024/08/07	0	0.00	10	58.90	58.90	-10	2,526	-0.40%
2024/08/06	0	0.00	2.1	54.42	53.60	-2.1	2,506	-0.08%
2024/08/05	2	54.20	0	0.00	54.20	2	2,502	0.08%
2024/08/02	4	60.65	0	0.00	60.00	4	2,491	0.16%
2024/07/31	1	59.80	0	0.00	59.80	1	2,497	0.04%
2024/07/30	3	60.40	3	59.40	60.80	0	2,496	0.00%
2024/07/29	3	57.70	0	0.00	57.60	3	2,460	0.12%
2024/07/26	0	0.00	1	57.90	58.30	-1	2,509	-0.04%
2024/07/23	3	59.00	0	0.00	59.00	3	2,538	0.12%
2024/07/22	3	57.80	0	0.00	57.50	3	2,540	0.12%
2024/07/19	6	59.83	0	0.00	59.80	6	2,536	0.24%
2024/07/18	1.1	61.89	3.6	61.04	61.40	-2.6	2,524	-0.10%
2024/07/17	0	0.00	0.2	60.90	60.90	-0.2	2,511	-0.01%
2024/07/16	3	60.40	0	0.00	60.60	3	2,520	0.12%
2024/07/15	6	60.90	6	60.90	60.70	0	2,542	0.00%
2024/07/12	0.1	61.00	0	0.00	60.70	0.1	2,558	0.00%
2024/07/11	3	59.80	0	0.00	59.80	3	2,551	0.12%
2024/07/10	3	60.10	0	0.00	60.30	3	2,571	0.12%
2024/07/09	1	60.40	0.1	60.60	60.40	0.9	2,580	0.03%
2024/07/08	3	60.70	0	0.00	60.70	3	2,590	0.12%
2024/07/05	4	61.75	0	0.00	61.40	4	2,607	0.15%
2024/07/02	0	0.00	2	63.70	64.10	-2	2,717	-0.07%
2024/07/01	0	0.00	1	65.00	64.30	-1	2,743	-0.04%
2024/06/28	0.1	64.47	0	0.00	64.00	0.1	2,677	0.00%
2024/06/27	1	63.50	0	0.00	63.50	1	2,626	0.04%
2024/06/25	2	62.70	2	62.50	63.10	0	2,631	0.00%
2024/06/24	0	0.00	5	62.90	62.50	-5	2,618	-0.19%
2024/06/21	5	63.94	0	0.00	63.30	5	2,616	0.19%
2024/06/20	1	65.00	0	0.00	64.80	1	2,589	0.04%
2024/06/19	6	64.78	0	0.00	64.70	6	2,578	0.23%
2024/06/18	3	66.20	10.2	67.47	65.30	-7.1	2,569	-0.28%
2024/06/17	2.2	69.60	9	69.82	69.60	-6.8	2,437	-0.28%
2024/06/14	0	0.00	10	64.10	64.10	-10	2,147	-0.47%
2024/06/13	0	0.00	1	60.90	61.50	-1	2,115	-0.05%
2024/06/07	0	0.00	1	61.50	61.90	-1	2,201	-0.05%
2024/05/31	5	60.30	0	0.00	60.60	5	2,394	0.21%
2024/05/16	5	61.00	0	0.00	60.90	5	3,074	0.16%
2024/04/30	1	59.50	0	0.00	58.80	1	3,021	0.03%
2024/04/29	0	0.00	1	60.00	59.20	-1	2,985	-0.03%
2024/04/26	0	0.00	7	57.30	57.50	-7	2,963	-0.24%
2024/04/25	10	57.66	0	0.00	57.10	10	2,960	0.34%
2024/04/17	5	59.50	0	0.00	59.20	5	2,937	0.17%
2024/04/16	8	58.75	0	0.00	58.40	8	2,947	0.27%
2024/04/12	3	60.50	2	60.80	60.10	1	2,946	0.03%
2024/04/11	2	60.90	0	0.00	61.00	2	2,953	0.07%
2024/04/10	0	0.00	5	63.70	61.70	-5	2,937	-0.17%
2024/04/03	2	65.00	1	64.10	61.60	1	2,821	0.04%
2024/04/02	3	61.40	0	0.00	61.10	3	2,828	0.11%
2024/03/25	1	62.80	0	0.00	63.00	1	3,412	0.03%
2024/03/22	1	64.00	0	0.00	63.90	1	3,691	0.03%
2024/03/18	2	64.40	0	0.00	63.00	2	4,223	0.05%
2024/03/15	0	61.27	2	62.30	62.30	-2	4,150	-0.05%
2024/03/13	0	60.20	0	0.00	60.10	0	4,100	0.00%
2024/03/11	1.1	59.87	1	60.30	60.10	0.1	4,060	0.00%
2024/03/08	1.6	61.72	0.1	63.10	61.20	1.5	4,041	0.04%
2024/03/06	0	65.50	0	0.00	65.40	0	3,983	0.00%
2024/02/29	0	0.00	4	66.65	66.80	-4	3,755	-0.11%
2024/02/27	0	0.00	1	65.20	64.80	-1	3,652	-0.03%
2024/02/26	0	0.00	2	65.40	65.60	-2	3,587	-0.06%
2024/02/23	1	62.20	2	62.80	62.80	-1	3,454	-0.03%
2024/02/21	2	59.40	0	0.00	59.30	2	3,339	0.06%
2024/02/20	0	61.70	1	61.20	61.00	-1	3,290	-0.03%
2024/02/19	0	0.00	4	61.40	61.80	-4	3,280	-0.12%
2024/02/16	0.1	59.90	11	59.20	59.80	-10.9	3,237	-0.34%
2024/02/15	0	58.60	2	58.50	58.60	-2	3,198	-0.06%
2024/02/05	0	0.00	1	57.20	57.50	-1	3,175	-0.03%
2024/01/30	5	56.00	0	0.00	56.00	5	3,143	0.16%
2024/01/24	5	55.50	2	55.40	55.40	3	3,099	0.10%
2024/01/10	0	0.00	0.2	54.60	54.40	-0.2	3,017	-0.01%
2024/01/09	1	55.50	0	0.00	55.40	1	3,004	0.03%
2024/01/03	3	56.37	0	0.00	56.40	3	2,933	0.10%
2023/12/29	0	0.00	3	57.90	57.70	-3	2,891	-0.10%
2023/12/28	4	58.38	5	59.14	58.20	-1	2,881	-0.03%
2023/12/27	5	61.80	0	0.00	60.60	5	2,802	0.18%
2023/12/26	0	0.00	5	60.30	60.30	-5	2,746	-0.18%
2023/12/25	0.2	60.70	1	62.60	60.50	-0.8	2,710	-0.03%
2023/12/22	1	61.30	0	0.00	60.60	1	2,552	0.04%
2023/12/21	0	0.00	1	61.60	61.70	-1	2,485	-0.04%
2023/12/20	0	0.00	1	60.10	60.10	-1	2,332	-0.04%
2023/12/19	1	60.00	2	59.60	60.10	-1	2,165	-0.05%
2023/12/18	13	57.41	12	57.08	58.00	1	1,870	0.05%
2023/12/15	5	54.92	4	55.75	56.40	1	1,433	0.07%
2023/12/08	5	52.00	5	51.70	51.00	0	1,210	0.00%
2023/12/06	0	0.00	10	51.55	51.70	-10	1,169	-0.86%
2023/12/04	5	51.40	0	0.00	51.80	5	1,156	0.43%
2023/11/30	0	0.00	5	49.70	49.90	-5	1,112	-0.45%
2023/11/28	5	49.14	0	0.00	49.15	5	1,111	0.45%
2023/11/27	5	49.12	0	0.00	48.35	5	1,108	0.45%
2023/11/21	0	0.00	1	49.30	49.35	-1	1,117	-0.09%
2023/11/20	1	48.60	0	0.00	48.60	1	1,099	0.09%
2023/10/30	0	0.00	1	47.40	47.40	-1	1,604	-0.06%
2023/09/25	0	0.00	0	48.65	48.80	0	1,981	0.00%
2023/09/20	0	49.75	0	0.00	50.00	0	2,000	0.00%
2023/09/18	0	0.00	10	50.50	49.95	-10	2,002	-0.50%
2023/09/07	3	48.25	0	0.00	47.85	3	2,138	0.14%
2023/08/22	1	45.65	0	0.00	45.30	1	2,338	0.04%
2023/08/18	2	46.88	1	47.10	46.80	1	2,396	0.04%
2023/08/10	0	0.00	2	51.00	50.60	-2	2,767	-0.07%
2023/08/09	0	0.00	1	50.60	51.00	-1	2,751	-0.04%
2023/08/07	10	49.90	0.1	51.90	51.80	9.9	2,700	0.37%
2023/08/04	0.1	51.30	0	0.00	52.00	0.1	2,689	0.00%
2023/08/02	1	52.00	0	0.00	50.60	1	2,621	0.04%
2023/08/01	0	0.00	1	49.60	50.00	-1	2,511	-0.04%
2023/07/31	0	0.00	1	49.30	48.65	-1	2,473	-0.04%
2023/07/28	0	0.00	2	47.75	47.85	-2	2,428	-0.08%
2023/07/26	1	46.75	100	46.80	46.80	-99	2,434	-4.07%
2023/07/25	0	0.00	1	46.35	46.00	-1	2,462	-0.04%
2023/07/21	0	0.00	1	46.05	45.75	-1	2,584	-0.04%
2023/07/20	1	46.25	0	0.00	45.95	1	2,801	0.04%
2023/07/17	1	44.30	0	0.00	44.85	1	3,713	0.03%
2023/07/06	100	45.02	0	0.00	45.00	100	3,756	2.66%
2023/06/28	0	0.00	4	46.35	46.20	-4	3,778	-0.11%
2023/06/27	0	0.00	1	46.15	46.30	-1	3,799	-0.03%
2023/06/21	0	0.00	6	46.95	47.15	-6	3,824	-0.16%
2023/06/20	0	0.00	3	47.45	47.30	-3	3,886	-0.08%
2023/06/16	1	47.35	0	0.00	47.55	1	3,975	0.03%
2023/06/15	0	0.00	30	46.76	47.10	-30	3,978	-0.75%
2023/06/13	4	46.63	0	0.00	46.70	4	4,041	0.10%
2023/06/12	5	47.35	0	0.00	47.70	5	4,001	0.12%
2023/06/09	1	47.80	0	0.00	48.20	1	4,013	0.02%
2023/06/07	0	0.00	1	49.15	49.05	-1	3,985	-0.03%
2023/06/06	1	48.70	0	0.00	48.55	1	3,975	0.03%
2023/06/05	0	0.00	2	48.55	48.20	-2	3,966	-0.05%
2023/06/02	2	47.35	0	0.00	47.70	2	3,930	0.05%
2023/05/31	0	0.00	2	48.30	47.90	-2	3,891	-0.05%
2023/05/30	2	47.50	0	0.00	47.60	2	3,932	0.05%
2023/05/19	11	49.07	11	49.36	49.75	0	3,560	0.00%
2023/05/12	1	46.05	0	0.00	45.10	1	3,431	0.03%
2023/05/11	1	46.05	0	0.00	45.90	1	3,428	0.03%
2023/05/04	0	0.00	1	47.00	46.70	-1	3,347	-0.03%
2023/04/28	1	49.20	1	49.65	48.85	0	3,432	0.00%
2023/04/27	0	0.00	1	49.60	49.65	-1	3,416	-0.03%
2023/04/26	0	0.00	1	47.75	47.95	-1	3,343	-0.03%
2023/04/25	2	49.80	0	0.00	48.20	2	3,305	0.06%
2023/04/24	2	50.35	2	51.40	49.80	0	3,135	0.00%
2023/04/21	2	51.60	1.2	53.58	53.60	0.8	2,823	0.03%
2023/04/20	0.2	50.00	2	47.80	48.80	-1.8	2,378	-0.08%
2023/04/19	1	46.80	0	0.00	46.35	1	2,220	0.05%
2023/04/18	1	47.55	0	0.00	47.20	1	2,214	0.05%
2023/04/17	1	47.00	1	46.70	47.00	0	2,185	0.00%
2023/04/11	1	45.00	1	44.95	44.95	0	2,188	0.00%
2023/04/10	1	46.25	0	0.00	45.75	1	2,190	0.05%
2023/04/07	1	47.75	3	47.55	46.55	-2	2,195	-0.09%
2023/04/06	0	0.00	1	47.75	47.75	-1	2,206	-0.05%
2023/03/31	1	47.95	2	47.70	47.95	-1	2,282	-0.04%
2023/03/30	0	0.00	2	47.50	47.50	-2	2,418	-0.08%
2023/03/29	1	47.65	0	0.00	47.65	1	2,498	0.04%
2023/03/22	4	47.90	0	0.00	47.70	4	2,646	0.15%
2023/03/21	0	0.00	1	47.40	47.50	-1	2,725	-0.04%
2023/03/20	0	0.00	3	46.00	46.00	-3	2,664	-0.11%
2023/03/14	0	0.00	5	46.20	45.70	-5	2,564	-0.19%
2023/03/13	5	45.60	0	0.00	45.50	5	2,555	0.20%
2023/03/07	1	45.75	0	0.00	45.75	1	2,547	0.04%
2023/03/02	0	45.50	0	0.00	45.25	0	2,549	0.00%
2023/02/24	0	0.00	1	44.40	44.70	-1	2,470	-0.04%
2023/02/21	1	45.50	1	46.00	45.45	0	2,456	0.00%
2023/02/20	1	45.60	0	0.00	45.55	1	2,505	0.04%
2023/02/10	2	45.23	0	0.00	45.00	2	2,609	0.08%
2023/02/09	0	46.50	10	45.95	45.90	-10	2,581	-0.39%
2023/02/06	1	46.60	0	0.00	46.90	1	2,534	0.04%
2023/02/01	4	47.83	1	48.35	47.90	3	2,475	0.12%
2023/01/31	0	48.30	1	47.90	48.40	-1	2,415	-0.04%
2023/01/30	0	0.00	6	46.89	46.60	-6	2,314	-0.26%
2023/01/17	0	0.00	1	45.45	45.30	-1	2,270	-0.04%
2023/01/13	2	44.60	1	44.65	44.70	1	2,224	0.04%
2023/01/12	0	0.00	1	44.85	44.85	-1	2,243	-0.04%
2023/01/09	0	0.00	2	43.60	43.80	-2	2,168	-0.09%
2023/01/06	2	43.15	0	0.00	42.95	2	2,146	0.09%
2023/01/05	1	43.60	0	0.00	43.60	1	2,150	0.05%
2023/01/03	0	0.00	4	43.10	43.40	-4	2,142	-0.19%
2022/12/30	2	42.38	0	0.00	42.90	2	2,126	0.09%
2022/12/29	1	42.55	0	0.00	42.00	1	2,104	0.05%
2022/12/28	1	43.70	0	0.00	43.50	1	2,077	0.05%
2022/12/27	1	43.30	1	43.55	43.30	0	2,072	0.00%
2022/12/26	0	0.00	1	43.80	43.80	-1	2,068	-0.05%
2022/12/23	3	43.97	3	44.23	44.00	0	2,043	0.00%
2022/12/22	3	44.15	3	43.03	44.25	0	1,970	0.00%
2022/12/21	1	41.95	2	41.95	41.55	-1	1,821	-0.05%
2022/12/19	4	41.96	4	41.31	41.70	0	1,730	0.00%
2022/12/16	2	42.00	2	42.13	42.00	0	1,698	0.00%
2022/12/14	0	0.00	16	41.00	40.50	-16	1,535	-1.04%
2022/12/13	3	41.05	1	41.90	41.70	2	1,483	0.13%
2022/12/06	0	0.00	1.7	39.41	38.75	-1.7	1,348	-0.13%
2022/12/02	0.1	38.65	0	0.00	38.25	0.1	1,426	0.01%
2022/12/01	0	0.00	1	38.60	38.50	-1	1,522	-0.07%
2022/11/30	0.5	37.79	0	0.00	37.95	0.5	1,509	0.03%
2022/11/23	1	36.95	0	0.00	37.00	1	1,473	0.07%
2022/11/21	0.1	37.50	1	37.40	37.80	-0.9	1,476	-0.06%
2022/11/16	1	37.80	0	0.00	37.35	1	1,476	0.07%
2022/11/15	0	0.00	7	37.01	37.50	-7	1,428	-0.49%
2022/11/14	0	0.00	1	35.15	35.20	-1	1,319	-0.08%
2022/11/11	2	34.33	78	34.75	34.05	-76	1,302	-5.84%
2022/11/10	10	34.30	0	0.00	34.40	10	1,308	0.76%
2022/11/09	10	35.80	0	0.00	35.00	10	1,337	0.75%
2022/10/27	0	0.00	10	35.30	35.30	-10	1,609	-0.62%
2022/10/24	15	36.00	0	0.00	36.00	15	1,838	0.82%
2022/10/19	0	0.00	9	35.40	35.20	-9	1,805	-0.50%
2022/10/18	10	34.55	0	0.00	35.15	10	1,805	0.55%
2022/10/14	4	33.70	2.3	34.51	34.50	1.7	1,817	0.09%
2022/10/13	0	0.00	15	34.43	33.20	-15	1,846	-0.81%
2022/10/07	0	0.00	12	34.90	34.90	-12	1,881	-0.64%
2022/10/06	15.1	34.91	0	0.00	34.95	15.1	1,893	0.80%
2022/10/05	20	34.66	0	0.00	35.05	20	1,912	1.05%
2022/09/30	20.2	33.65	1	33.75	34.00	19.2	1,920	1.00%
2022/09/29	4	34.33	0	0.00	33.95	4	1,925	0.21%
2022/09/27	1	34.25	0	0.00	34.90	1	2,006	0.05%
2022/09/26	3	34.63	0	0.00	34.45	3	2,027	0.15%
2022/09/22	5	36.75	0	0.00	36.80	5	2,065	0.24%
2022/09/15	10	39.30	0	0.00	39.15	10	2,134	0.47%
2022/09/13	1	39.80	1	39.45	39.80	0	2,205	0.00%
2022/09/08	0	0.00	2	38.50	38.80	-2	2,242	-0.09%
2022/09/07	2	37.58	1	36.95	36.30	1	2,193	0.05%
2022/08/26	1	38.60	0	0.00	38.90	1	2,222	0.04%
2022/08/22	10	38.84	0	0.00	38.55	10	2,251	0.44%
2022/08/16	5	39.00	1.2	39.30	39.30	3.8	2,309	0.16%
2022/08/15	1.2	39.38	48	39.29	40.00	-46.8	2,319	-2.02%
2022/08/12	1	38.25	0	0.00	38.20	1	2,268	0.04%
2022/08/11	1	36.25	0	0.00	36.80	1	2,251	0.04%
2022/08/09	0	0.00	0.1	35.25	35.55	-0.1	2,351	0.00%
2022/08/08	0	0.00	15	35.13	35.45	-15	2,421	-0.62%
2022/08/04	6.1	34.58	0	0.00	34.60	6.1	2,699	0.23%
2022/08/01	2	37.90	1	38.05	37.85	1	2,926	0.03%
2022/07/29	1	34.90	0	0.00	35.20	1	2,869	0.03%
2022/07/28	5	34.96	0	0.00	34.85	5	2,938	0.17%
2022/07/20	50	36.06	0	0.00	36.00	50	3,284	1.52%
2022/07/15	3	34.15	0	0.00	34.05	3	3,411	0.09%
2022/07/14	0	0.00	1	34.20	34.45	-1	3,619	-0.03%
2022/07/13	1	33.95	0	0.00	33.95	1	3,715	0.03%
2022/07/01	0	0.00	20	38.10	37.85	-20	4,928	-0.41%
2022/06/28	1	41.15	0	0.00	41.15	1	5,341	0.02%
2022/06/23	3	40.00	2	40.80	40.20	1	5,563	0.02%
2022/06/22	11	41.19	1	41.70	40.60	10	5,704	0.18%
2022/06/20	0	0.00	1	42.50	41.50	-1	5,941	-0.02%
2022/06/16	1	46.00	0	0.00	45.00	1	5,954	0.02%
2022/06/10	3	48.95	0	0.00	48.80	3	6,117	0.05%
2022/06/09	2	49.75	0	0.00	49.85	2	6,213	0.03%
2022/06/02	0	50.00	0	0.00	49.65	0	6,427	0.00%
2022/05/31	2	49.90	2	49.78	49.90	0	6,505	0.00%
2022/05/30	2	50.20	2	50.15	50.20	0	6,532	0.00%
2022/05/27	2	49.70	2	48.93	49.70	0	6,570	0.00%
2022/05/26	3	48.75	3	49.00	48.75	0	6,797	0.00%
2022/05/24	1	49.20	0	0.00	48.15	1	6,930	0.01%
2022/05/23	1	48.95	1	49.05	48.95	0	6,917	0.00%
2022/05/20	1	48.65	1	48.80	48.65	0	6,929	0.00%
2022/05/19	6	48.30	6	48.26	48.30	0	7,060	0.00%
2022/05/18	4	50.00	4	49.25	50.00	0	7,041	0.00%
2022/05/16	6	48.92	5	49.15	48.90	1	6,957	0.01%
2022/05/13	4	49.73	3	50.02	49.70	1	6,918	0.01%
2022/05/12	6	50.42	0	0.00	50.00	6	6,906	0.09%
2022/05/11	4.2	52.73	2	55.35	52.40	2.2	6,732	0.03%
2022/05/10	5	56.80	0	0.00	57.10	5	6,590	0.08%
2022/05/09	0	0.00	3	58.50	58.00	-3	6,529	-0.05%
2022/05/06	4	60.33	4	60.50	60.40	0	6,495	0.00%
2022/05/04	1	62.30	0	0.00	62.00	1	6,383	0.02%
2022/05/03	2	63.00	3	64.10	63.50	-1	6,305	-0.02%
2022/04/29	3	64.53	3	64.30	64.40	0	6,295	0.00%
2022/04/28	2	64.20	2	65.55	64.20	0	6,285	0.00%
2022/04/27	3	65.10	0	0.00	65.00	3	6,252	0.05%
2022/04/26	4	65.58	4	67.10	65.10	0	6,193	0.00%
2022/04/25	2	66.10	4	67.10	66.10	-2	6,069	-0.03%
2022/04/22	9	69.29	8	69.63	69.40	1	5,992	0.02%
2022/04/21	3	69.83	0	0.00	69.50	3	5,952	0.05%
2022/04/20	10	71.35	14	71.06	71.40	-4	5,912	-0.07%
2022/04/19	1	72.90	2.2	72.97	72.40	-1.2	5,733	-0.02%
2022/04/18	15	73.75	24	73.84	72.90	-9	5,664	-0.16%
2022/04/15	6	75.27	12.4	75.46	75.50	-6.4	5,535	-0.12%
2022/04/14	5	74.34	5	73.48	74.80	0	5,271	0.00%
2022/04/13	3	71.37	7	71.80	71.20	-4	4,961	-0.08%
2022/04/12	3	70.57	2	71.00	70.70	1	4,847	0.02%
2022/04/11	6	70.88	2	71.10	69.80	4	4,768	0.08%
2022/04/08	4	68.75	5	68.82	69.20	-1	4,625	-0.02%
2022/04/07	21	69.94	25	70.14	67.90	-4	4,547	-0.09%
2022/04/06	12	70.91	11	70.93	70.80	1	4,326	0.02%
2022/04/01	3	69.37	4	68.43	69.50	-1	4,057	-0.02%
2022/03/31	3	67.80	4	67.58	67.80	-1	3,960	-0.03%
2022/03/30	3	66.00	6	65.38	67.40	-3	3,881	-0.08%
2022/03/29	6	66.45	2	67.05	66.00	4	3,843	0.10%
2022/03/28	11	67.45	12	66.38	67.90	-1	3,778	-0.03%
2022/03/25	6	67.78	7	66.90	68.00	-1	3,716	-0.03%
2022/03/24	6	66.30	7	66.93	66.00	-1	3,626	-0.03%
2022/03/23	7	65.30	10	64.56	65.30	-3	3,518	-0.09%
2022/03/22	4	64.10	5	64.02	64.10	-1	3,412	-0.03%
2022/03/21	1	63.30	1	62.80	63.30	0	3,357	0.00%
2022/03/18	3	62.00	5	62.56	62.00	-2	3,338	-0.06%
2022/03/17	4	62.30	2	62.00	62.40	2	3,326	0.06%
2022/03/16	6	62.77	8.2	63.05	62.30	-2.2	3,272	-0.07%
2022/03/15	22	64.54	10	64.86	64.20	12	3,223	0.37%
2022/03/14	10	65.58	6	64.57	66.20	4	3,167	0.13%
2022/03/11	13	63.78	13	63.48	63.80	0	3,076	0.00%
2022/03/10	3	62.47	2	61.65	62.70	1	3,000	0.03%
2022/03/09	1	60.90	2	59.90	61.70	-1	2,973	-0.03%
2022/03/08	4	59.50	7	61.54	59.50	-3	2,944	-0.10%
2022/03/07	0	0.00	1	63.00	62.10	-1	2,860	-0.03%
2022/03/04	4	62.70	4	62.58	62.50	0	2,805	0.00%
2022/03/03	5	63.00	3	62.67	63.00	2	2,793	0.07%
2022/03/02	1	62.50	3	62.37	62.70	-2	2,778	-0.07%
2022/03/01	14	63.40	11	63.40	63.00	3	2,739	0.11%
2022/02/25	4.2	61.56	3	61.63	62.00	1.2	2,577	0.05%
2022/02/24	2	59.55	2	59.70	59.40	0	2,513	0.00%
2022/02/23	3	59.80	3	60.03	59.80	0	2,470	0.00%
2022/02/22	0	0.00	6	59.65	59.50	-6	2,466	-0.24%
2022/02/21	6	60.30	2	61.65	60.30	4	2,430	0.16%
2022/02/18	0	0.00	2	59.00	58.90	-2	2,301	-0.09%
2022/02/17	1	57.50	2	57.85	57.50	-1	2,279	-0.04%
2022/02/16	8	57.96	4	58.08	57.80	4	2,322	0.17%
2022/02/15	1	58.10	1	58.70	58.10	0	2,323	0.00%
2022/02/14	19	58.90	20	58.17	58.90	-1	2,375	-0.04%
2022/02/11	1	58.40	7	57.74	58.00	-6	2,304	-0.26%
2022/02/10	8	57.81	67	58.17	58.10	-59	2,341	-2.52%
2022/02/09	1	57.30	1	57.00	57.00	0	2,462	0.00%
2022/02/08	10	56.00	6	56.35	56.40	4	2,451	0.16%
2022/01/25	2	52.15	0	0.00	51.90	2	2,543	0.08%
2022/01/24	3	52.23	0	0.00	52.80	3	2,561	0.12%
2022/01/19	0	0.00	7	54.00	53.70	-7	2,646	-0.26%
2022/01/18	0	0.00	1	55.00	54.50	-1	2,664	-0.04%
2022/01/14	5	54.20	5	54.04	54.20	0	2,793	0.00%
2022/01/13	1	54.50	5	55.18	55.20	-4	2,814	-0.14%
2022/01/12	0	0.00	5	54.50	54.70	-5	2,807	-0.18%
2022/01/11	2	55.20	0	0.00	55.10	2	2,789	0.07%
2021/12/30	1	58.20	0	0.00	58.20	1	2,921	0.03%
2021/12/27	1	58.40	4	58.38	58.40	-3	3,041	-0.10%
2021/12/24	6	59.08	0	59.10	59.00	6	3,096	0.19%
2021/12/23	5	60.10	5	59.78	60.00	0	3,119	0.00%
2021/12/22	5	59.68	8	59.54	59.60	-3	3,094	-0.10%
2021/12/21	1	59.00	3	59.50	59.90	-2	3,097	-0.06%
2021/12/20	4	60.08	1	59.90	60.00	3	3,082	0.10%
2021/12/17	5	58.60	4	58.95	58.80	1	3,019	0.03%
2021/12/16	5	57.30	0	0.00	57.30	5	2,938	0.17%
2021/12/15	10	57.05	0	0.00	57.00	10	2,979	0.34%
2021/12/14	15	58.47	14	57.60	56.80	1	3,001	0.03%
2021/12/13	4	58.30	2	58.60	58.60	2	2,981	0.07%
2021/12/10	2	57.40	12	58.33	57.50	-10	2,985	-0.33%
2021/12/09	12	58.90	0	0.00	57.80	12	3,034	0.40%
2021/12/08	5	59.04	0	0.00	58.70	5	3,077	0.16%
2021/12/07	10	57.80	5	57.30	58.50	5	3,081	0.16%
2021/12/06	15	57.60	2	57.50	57.30	13	3,082	0.42%
2021/12/03	6	57.45	1	57.80	57.30	5	3,109	0.16%
2021/12/02	1	56.60	0	0.00	57.30	1	3,147	0.03%
2021/12/01	3	56.90	2	57.00	57.00	1	3,181	0.03%
2021/11/30	3	57.30	3	56.67	57.30	0	3,231	0.00%
2021/11/29	0	56.90	0	0.00	56.80	0	3,269	0.00%
2021/11/26	7	58.04	3	58.50	57.80	4	3,312	0.12%
2021/11/25	0	0.00	3	59.50	59.00	-3	3,404	-0.09%
2021/11/24	5	58.64	2	58.90	58.80	3	3,404	0.09%
2021/11/22	0	0.00	1	56.60	56.60	-1	3,586	-0.03%
2021/11/19	4	56.10	2	56.30	56.10	2	3,630	0.06%
2021/11/18	2	56.70	2	56.50	56.70	0	3,716	0.00%
2021/11/15	7	56.87	6	57.80	56.80	1	3,881	0.03%
2021/11/12	2	58.35	1	59.20	58.30	1	3,955	0.03%
2021/11/11	14	59.06	5	58.90	58.70	9	4,057	0.22%
2021/11/10	0	0.00	1	59.50	58.60	-1	4,129	-0.02%
2021/11/09	1	59.50	2	59.50	59.50	-1	4,171	-0.02%
2021/11/08	2.2	60.07	4	61.20	60.00	-1.8	4,194	-0.04%
2021/11/05	1	58.50	1	57.90	58.50	0	4,137	0.00%
2021/11/04	5	58.50	39	58.71	58.50	-34	4,210	-0.81%
2021/11/03	32	57.82	1	59.50	59.40	31	4,313	0.72%
2021/11/02	3	57.73	1	58.50	57.60	2	4,284	0.05%
2021/11/01	2	58.15	1	58.10	58.20	1	4,327	0.02%
2021/10/29	11	58.56	3	58.73	58.20	8	4,348	0.18%
2021/10/28	1	58.50	7	59.01	59.00	-6	4,363	-0.14%
2021/10/27	3	57.80	4	57.88	57.80	-1	4,438	-0.02%
2021/10/26	4	57.58	3	57.37	57.60	1	4,697	0.02%
2021/10/22	4	55.65	1	57.60	55.20	3	4,893	0.06%
2021/10/21	1.1	58.19	0	0.00	58.20	1.1	4,935	0.02%
2021/10/20	2	56.90	2	57.50	56.70	0	5,072	0.00%
2021/10/19	0	0.00	1	57.90	57.20	-1	5,203	-0.02%
2021/10/18	8	56.73	8	57.39	56.70	0	5,351	0.00%
2021/10/15	3	57.10	3	57.07	57.30	0	5,593	0.00%
2021/10/14	0	56.80	1	56.80	56.70	-1	5,959	-0.02%
2021/10/13	3	55.20	1	56.30	55.10	2	6,355	0.03%
2021/10/12	5	56.78	1	56.50	56.30	4	6,482	0.06%
2021/10/08	1	57.20	0	0.00	57.20	1	6,758	0.01%
2021/10/07	5	58.80	5.3	57.23	58.80	-0.3	7,076	0.00%
2021/10/06	2	57.60	2	58.70	57.60	0	7,411	0.00%
2021/10/05	1	56.00	2	57.40	58.60	-1	7,686	-0.01%
2021/10/04	17	58.02	15	57.23	56.80	2	7,883	0.03%
2021/10/01	5	60.72	4	61.43	59.50	1	8,220	0.01%
2021/09/30	0	0.00	3	62.30	63.00	-3	8,743	-0.03%
2021/09/29	5	60.70	6	61.00	60.70	-1	9,439	-0.01%
2021/09/28	4	61.85	12	61.83	61.50	-8	10,946	-0.07%
2021/09/27	0	0.00	3	62.47	62.50	-3	11,719	-0.03%
2021/09/24	11	62.17	1	62.50	62.00	10	12,376	0.08%
2021/09/23	1	62.30	0	0.00	62.00	1	13,703	0.01%
2021/09/22	4	62.58	2	62.55	62.20	2	14,889	0.01%
2021/09/17	3	64.73	4	64.20	65.00	-1	15,482	-0.01%
2021/09/16	2	64.30	2	64.80	64.30	0	15,766	0.00%
2021/09/15	0	0.00	10	64.70	65.00	-10	16,031	-0.06%
2021/09/14	9	65.49	4	65.58	65.00	5	16,733	0.03%
2021/09/13	9	66.73	7	66.87	66.80	2	17,518	0.01%
2021/09/10	12	66.25	2	66.00	66.10	10	17,588	0.06%
2021/09/09	2	65.20	13	65.08	65.20	-11	17,647	-0.06%
2021/09/08	12	64.48	12	65.43	64.20	0	17,830	0.00%
2021/09/07	10	65.66	7	66.29	65.40	3	17,941	0.02%
2021/09/06	6	66.88	9	67.27	66.30	-3	18,054	-0.02%
2021/09/03	11	67.32	2	67.80	66.80	9	18,234	0.05%
2021/09/02	5	68.44	12	68.07	67.60	-7	18,385	-0.04%
2021/09/01	7	69.61	6	69.87	69.40	1	18,473	0.01%
2021/08/31	7	70.59	5	70.92	70.30	2	18,592	0.01%
2021/08/30	4	69.60	8	69.46	69.60	-4	18,777	-0.02%
2021/08/27	13	68.92	1	68.50	69.10	12	19,012	0.06%
2021/08/26	9	72.14	9	69.63	69.00	0	19,337	0.00%
2021/08/25	19	65.66	18	66.46	67.10	1	19,534	0.01%
2021/08/24	5.1	65.84	14	65.80	66.30	-8.9	19,780	-0.04%
2021/08/23	13	65.98	16	65.89	65.80	-3	20,561	-0.01%
2021/08/20	7	62.94	4	62.70	63.20	3	21,093	0.01%
2021/08/19	8	64.44	12	64.47	63.20	-4	21,520	-0.02%
2021/08/18	3	64.33	1	64.50	67.00	2	21,600	0.01%
2021/08/17	7	67.57	4	66.15	64.50	3	21,796	0.01%
2021/08/16	11	68.25	16	69.37	68.40	-5	22,036	-0.02%
2021/08/13	20	72.43	8	73.25	72.20	12	22,349	0.05%
2021/08/12	4	72.55	16	73.06	74.10	-12	22,842	-0.05%
2021/08/11	14	71.72	0	0.00	71.50	14	23,280	0.06%
2021/08/10	9.3	73.06	15	72.90	72.50	-5.7	23,465	-0.02%
2021/08/09	14.2	75.75	16	76.16	75.80	-1.8	23,677	-0.01%
2021/08/05	8	74.85	10	73.96	74.20	-2	24,359	-0.01%
2021/08/04	4	76.38	3	77.07	76.10	1	24,634	0.00%
2021/08/03	16	76.58	16	76.79	76.80	0	25,439	0.00%
2021/08/02	39	77.50	39	76.00	77.50	0	26,084	0.00%
2021/07/30	14	76.14	34	77.27	75.80	-20	26,449	-0.08%
2021/07/29	2	75.00	2	72.90	75.00	0	27,183	0.00%
2021/07/28	3	72.80	3	72.07	72.50	0	27,871	0.00%
2021/07/27	16	74.13	18	73.82	72.10	-2	28,415	-0.01%
2021/07/26	18	75.36	16	75.43	74.70	2	29,154	0.01%
2021/07/23	14	73.21	19	74.07	73.80	-5	29,831	-0.02%
2021/07/22	27.6	71.81	1	73.60	71.70	26.6	30,155	0.09%
2021/07/21	15	74.70	22	76.36	73.30	-7	30,639	-0.02%
2021/07/20	38.1	77.27	27	78.37	76.80	11.1	30,768	0.04%
2021/07/19	5	78.62	13	76.84	79.40	-8	30,883	-0.03%
2021/07/16	28	73.71	14	74.38	74.00	14	31,277	0.04%
2021/07/15	23	73.39	11	74.75	74.80	12	31,829	0.04%
2021/07/14	8	73.83	2	74.20	72.00	6	31,954	0.02%
2021/07/13	13.3	77.20	7.4	76.81	75.60	6	32,305	0.02%
2021/07/12	3	85.50	6	82.37	81.20	-3	32,626	-0.01%
2021/07/09	9	81.58	9.1	83.08	81.10	-0.1	33,246	0.00%
2021/07/08	28	84.84	17	84.78	83.60	11	34,034	0.03%
2021/07/07	48.1	84.35	17	84.59	84.00	31.1	33,763	0.09%
2021/07/06	13	87.39	25.2	88.90	87.80	-12.2	33,327	-0.04%
2021/07/05	45.1	90.93	29	88.26	85.80	16.1	32,680	0.05%
2021/07/02	14	84.21	38	84.39	86.60	-24	31,335	-0.08%
2021/07/01	22.1	78.56	17	78.23	78.80	5.1	30,621	0.02%
2021/06/30	32.5	82.58	40	83.23	79.80	-7.6	30,088	-0.03%
2021/06/29	54	78.80	58	79.26	80.20	-4	28,815	-0.01%
2021/06/28	25	71.70	28	70.86	74.30	-3	27,622	-0.01%
2021/06/25	11	67.89	7	67.91	67.60	4	26,994	0.01%
2021/06/24	3	67.83	4	68.38	66.80	-1	26,720	0.00%
2021/06/23	25	68.35	28	69.92	65.60	-3	26,441	-0.01%
2021/06/22	27	68.07	23	68.79	69.50	4	25,722	0.02%
2021/06/21	3	63.37	2	64.55	63.20	1	24,893	0.00%
2021/06/18	4	64.35	3	64.70	64.30	1	24,773	0.00%
2021/06/17	3	65.23	5	65.68	64.70	-2	24,687	-0.01%
2021/06/16	10	64.94	5	65.76	64.30	5	24,501	0.02%
2021/06/15	4	65.25	3	64.30	65.80	1	24,374	0.00%
2021/06/11	4	64.10	4	65.10	64.10	0	24,239	0.00%
2021/06/09	4	63.60	4	64.80	63.60	0	23,966	0.00%
2021/06/08	4	66.28	1	67.20	65.50	3	23,840	0.01%
2021/06/07	25	65.18	62	66.47	65.20	-37	23,766	-0.16%
2021/06/04	6	67.38	7	66.91	66.30	-1	23,647	0.00%
2021/06/03	16	66.59	19	67.16	66.70	-3	23,600	-0.01%
2021/06/02	20	67.07	17	66.46	67.00	3	23,249	0.01%
2021/06/01	0	0.00	5	65.80	65.60	-5	22,815	-0.02%
2021/05/31	61	67.46	20	65.86	64.20	41	22,585	0.18%
2021/05/28	23	63.52	18	64.01	64.40	5	21,715	0.02%
2021/05/27	4	59.38	5	59.98	58.60	-1	21,116	0.00%
2021/05/26	5	57.16	3	56.80	57.80	2	20,697	0.01%
2021/05/25	7	56.51	7	58.40	56.80	0	20,585	0.00%
2021/05/24	2	60.30	1	60.20	58.80	1	20,330	0.00%
2021/05/21	2	61.75	1	62.00	60.70	1	20,101	0.00%
2021/05/20	5	59.26	12	58.98	57.20	-7	19,706	-0.04%
2021/05/19	3	60.17	4	59.75	61.70	-1	19,174	-0.01%
2021/05/18	10	54.67	1	56.10	56.10	9	18,723	0.05%
2021/05/17	8	53.73	18	54.77	51.00	-10	18,450	-0.05%
2021/05/14	8	56.93	10	58.85	56.60	-2	18,170	-0.01%
2021/05/13	3	60.67	0	0.00	60.20	3	17,761	0.02%
2021/05/12	0	0.00	21	65.29	65.10	-21	17,309	-0.12%
2021/05/11	23	74.33	15	80.23	72.30	8	16,971	0.05%
2021/05/10	32	78.36	9	77.08	80.20	23	16,146	0.14%
2021/05/07	10	75.66	11	74.72	75.80	-1	15,440	-0.01%
2021/05/06	24	79.52	27	77.26	73.90	-3	14,956	-0.02%
2021/05/05	18	74.26	15	75.04	74.60	3	13,962	0.02%
2021/05/04	4	66.23	5	72.40	69.30	-1	13,185	-0.01%
2021/05/03	40	78.11	26	80.62	72.60	14	12,523	0.11%
2021/04/29	29	76.53	16	77.73	80.50	13	11,674	0.11%
2021/04/28	15	70.91	13	70.54	73.20	2	10,831	0.02%
2021/04/27	20	70.59	20	68.78	70.60	0	10,422	0.00%
2021/04/26	13	64.18	19	62.84	66.50	-6	9,804	-0.06%
2021/04/23	1	57.40	3	60.37	60.50	-2	9,449	-0.02%
2021/04/22	11	61.61	17	64.09	59.30	-6	9,050	-0.07%
2021/04/21	10	58.09	29	58.61	58.90	-19	8,305	-0.23%
2021/04/20	1	55.30	12	53.74	56.70	-11	7,636	-0.14%
2021/04/19	8	55.40	5	54.58	55.00	3	7,276	0.04%
2021/04/16	14	52.99	17	52.63	53.00	-3	6,608	-0.05%
2021/04/15	26	51.55	6	49.99	52.00	20	5,951	0.34%
2021/04/14	2	47.58	323	49.10	48.00	-321	5,075	-6.32%	大賣/鉅額交易
2021/04/13	12	44.90	8	44.30	44.65	4	4,123	0.10%
2021/04/09	1	43.00	11	43.15	43.30	-10	3,980	-0.25%
2021/04/08	0	0.00	14	44.78	44.50	-14	3,910	-0.36%
2021/04/07	0	0.00	8	42.35	42.00	-8	3,813	-0.21%
2021/04/06	18	41.13	13	41.47	41.95	5	3,846	0.13%
2021/04/01	0	0.00	10	40.45	40.45	-10	3,714	-0.27%
2021/03/30	0	0.00	1	39.70	39.70	-1	3,699	-0.03%
2021/03/25	0	39.30	0	0.00	39.25	0	4,384	0.00%
2021/03/24	7	38.81	0	0.00	38.80	7	4,457	0.16%
2021/03/23	1	39.05	1	39.10	39.15	0	4,470	0.00%
2021/03/19	6	38.93	0	0.00	39.05	6	4,517	0.13%
2021/03/18	2	39.35	1	39.50	39.35	1	4,556	0.02%
2021/03/16	9	39.31	0	0.00	38.95	9	5,185	0.17%
2021/03/15	0	0.00	1	40.35	40.80	-1	5,090	-0.02%
2021/03/10	0	0.00	35	39.99	41.15	-35	5,110	-0.68%
2021/03/09	21	39.10	44	40.76	39.40	-23	4,971	-0.46%
2021/03/05	1	38.80	0	0.00	38.85	1	4,875	0.02%
2021/03/04	23	39.45	0	0.00	39.65	23	4,933	0.47%
2021/03/03	1	39.15	1	38.85	39.15	0	4,974	0.00%
2021/03/02	3	38.75	1	39.40	38.55	2	5,172	0.04%
2021/02/26	10	39.34	8	39.95	39.30	2	5,475	0.04%
2021/02/25	1	39.70	1	39.15	39.70	0	5,626	0.00%
2021/02/24	5	39.15	0	0.00	38.80	5	5,682	0.09%
2021/02/23	3	39.80	56	40.12	39.80	-53	5,640	-0.94%
2021/01/27	0	0.00	20	34.45	34.75	-20	5,411	-0.37%
2021/01/26	5	35.05	0	0.00	35.05	5	5,401	0.09%
2021/01/19	2	35.85	2	35.73	35.85	0	5,413	0.00%
2021/01/18	1	34.55	0	0.00	35.95	1	5,390	0.02%
2021/01/14	13	36.09	2	36.45	36.10	11	5,286	0.21%
2021/01/12	12	37.13	0	0.00	37.00	12	5,156	0.23%
2021/01/11	3	38.62	1	39.00	38.65	2	5,091	0.04%
2021/01/08	1	38.90	1	39.20	38.90	0	5,080	0.00%
2021/01/07	1	39.40	4	39.00	39.40	-3	5,063	-0.06%
2021/01/06	9	39.84	0	0.00	39.35	9	5,041	0.18%
2021/01/05	4	40.44	4	40.79	40.70	0	4,969	0.00%
2021/01/04	23	39.53	3	39.43	39.65	20	4,893	0.41%
2020/12/31	10	39.45	4	39.50	39.45	6	4,881	0.12%
2020/12/30	13	41.12	11	40.15	39.70	2	4,898	0.04%
2020/12/29	5	41.05	25.2	40.73	39.80	-20.2	4,849	-0.42%
2020/12/28	0.1	39.15	0	0.00	39.00	0.1	4,740	0.00%
2020/12/25	2	39.15	4	39.08	39.15	-2	4,718	-0.04%
2020/12/24	1	38.90	1	39.65	38.90	0	4,704	0.00%
2020/12/23	0.1	39.58	0	0.00	39.70	0.1	4,672	0.00%
2020/12/22	32	42.49	33	41.63	40.30	-1	4,695	-0.02%
2020/12/21	8	40.94	0	0.00	40.75	8	4,377	0.18%
2020/12/18	0	0.00	1	38.90	39.10	-1	4,170	-0.02%
2020/12/15	3	37.90	3	39.02	37.90	0	4,254	0.00%
2020/12/11	15	39.07	13.1	41.03	38.70	1.9	4,395	0.04%
2020/12/10	2	40.50	6	39.73	41.00	-4	4,124	-0.10%
2020/12/09	8	37.69	0	0.00	37.80	8	3,814	0.21%
2020/12/08	0	0.00	3	37.95	38.20	-3	4,061	-0.07%
2020/12/07	8	38.55	8	39.13	38.55	0	4,055	0.00%
2020/12/04	1	38.80	1	38.45	38.80	0	4,018	0.00%
2020/12/03	0	0.00	1	38.00	37.95	-1	4,028	-0.02%
2020/12/02	5.1	37.50	0	0.00	37.45	5.1	4,193	0.12%
2020/12/01	10	37.83	0	0.00	37.60	10	4,159	0.24%
2020/11/30	5	39.13	17	39.05	38.85	-12	4,119	-0.29%
2020/11/27	6	38.70	2	38.45	38.70	4	4,081	0.10%
2020/11/26	0	0.00	1	37.85	38.45	-1	3,993	-0.03%
2020/11/25	5	36.85	9	37.13	36.85	-4	3,842	-0.10%
2020/11/24	0	0.00	3	34.85	35.15	-3	3,510	-0.09%
2020/11/23	0	0.00	3	33.70	33.95	-3	3,344	-0.09%
2020/11/19	0	0.00	2	32.58	32.55	-2	3,219	-0.06%
2020/11/18	0	0.00	4	32.60	32.20	-4	3,217	-0.12%
2020/11/17	5	32.10	0	0.00	32.05	5	3,231	0.15%
2020/11/13	0	0.00	2	32.25	32.80	-2	3,252	-0.06%
2020/11/12	8	31.94	0	0.00	31.95	8	3,257	0.25%
2020/11/11	0	0.00	2	32.30	32.90	-2	3,205	-0.06%
2020/11/10	5	31.80	0	0.00	31.70	5	3,157	0.16%
2020/11/05	2	31.90	2	32.25	31.70	0	3,346	0.00%
2020/11/02	1	31.20	1	31.80	31.85	0	3,425	0.00%
2020/10/29	2	31.85	2	32.10	32.20	0	3,392	0.00%
2020/10/27	0	0.00	1	32.05	32.70	-1	3,335	-0.03%
2020/10/23	1	30.90	2	31.55	31.25	-1	3,272	-0.03%
2020/10/20	2	31.15	0	0.00	30.80	2	3,286	0.06%
2020/10/13	4	32.38	2	32.35	32.50	2	3,236	0.06%
2020/10/12	5	32.96	0	0.00	32.75	5	3,232	0.15%
2020/10/06	1	32.05	0	0.00	32.50	1	3,159	0.03%
2020/09/25	0	0.00	12	31.50	30.45	-12	3,080	-0.39%
2020/09/24	0	30.95	0	0.00	30.65	0	2,972	0.00%
2020/09/23	1	32.25	1	32.50	32.25	0	2,879	0.00%
2020/09/21	6	33.38	1	34.20	33.25	5	2,760	0.18%
2020/09/18	4	34.05	3	33.95	34.35	1	2,708	0.04%
2020/09/17	3	34.60	0	0.00	34.45	3	2,603	0.12%
2020/09/16	0	0.00	2	33.30	33.30	-2	2,459	-0.08%
2020/09/15	1	31.60	1	31.30	31.30	0	2,326	0.00%
2020/09/14	0	0.00	2	32.15	31.95	-2	2,295	-0.09%
2020/09/11	2	33.90	0	0.00	32.15	2	2,227	0.09%
2020/09/10	1	31.80	1	32.40	32.00	0	1,944	0.00%
2020/09/09	0	0.00	9	31.53	31.95	-9	1,909	-0.47%
2020/09/08	1	31.60	0	0.00	31.25	1	1,870	0.05%
2020/09/07	0	0.00	2	33.85	32.80	-2	1,799	-0.11%
2020/09/03	7	30.55	0	0.00	30.70	7	1,575	0.44%
2020/08/31	0	0.00	6	29.95	29.85	-6	1,474	-0.41%
2020/08/27	6	30.00	1	29.95	29.05	5	1,410	0.35%
2020/08/25	1	29.30	0	0.00	29.15	1	1,347	0.07%
2020/08/18	3	29.78	3	29.45	29.15	0	1,266	0.00%
2020/08/17	10	29.39	10	29.54	29.40	0	1,232	0.00%
2020/08/13	0	0.00	1	28.55	28.80	-1	1,195	-0.08%
2020/08/12	0	0.00	1	29.65	29.15	-1	1,174	-0.09%
2020/08/11	1	30.30	1	30.20	29.80	0	1,135	0.00%
2020/08/10	0	0.00	1	29.40	29.40	-1	981	-0.10%
2020/07/31	0	0.00	1	26.60	26.65	-1	876	-0.11%
2020/07/30	0	0.00	1	26.65	26.85	-1	889	-0.11%
2020/07/28	0	0.00	2	25.00	24.80	-2	888	-0.22%
2020/07/27	0	0.00	2	25.78	25.80	-2	882	-0.23%
2020/07/24	0	0.00	2	26.70	26.40	-2	875	-0.23%
2020/07/22	3	25.83	0	0.00	25.60	3	833	0.36%
2020/07/21	1	25.10	0	0.00	25.10	1	824	0.12%
2020/07/20	0	0.00	1	24.55	25.00	-1	823	-0.12%
2020/07/17	1	25.00	0	0.00	24.90	1	823	0.12%
2020/07/15	0	0.00	2	24.50	24.50	-2	806	-0.25%
2020/07/10	0	0.00	1	24.95	24.95	-1	793	-0.13%
2020/07/09	12	25.43	0	0.00	25.35	12	792	1.51%
2020/07/06	0	0.00	4	25.20	25.30	-4	798	-0.50%
2020/07/02	0	0.00	1	25.15	25.20	-1	813	-0.12%
2020/07/01	2	25.05	0	0.00	25.10	2	816	0.24%
2020/06/29	4	24.70	0	0.00	24.80	4	821	0.49%
2020/06/18	0	0.00	2	25.50	25.50	-2	918	-0.22%
2020/06/16	0	0.00	2	25.55	25.55	-2	960	-0.21%
2020/06/11	0	0.00	12	26.33	25.60	-12	1,153	-1.04%
2020/06/05	5	25.80	0	0.00	25.70	5	1,190	0.42%
2020/06/04	0	0.00	2	25.85	25.25	-2	1,195	-0.17%
2020/06/03	0	0.00	1	25.40	25.55	-1	1,204	-0.08%
2020/06/02	3	25.30	0	0.00	25.25	3	1,199	0.25%
2020/05/29	0	0.00	1	25.20	24.65	-1	1,195	-0.08%
2020/05/28	1	25.45	0	0.00	25.30	1	1,178	0.08%
2020/05/25	2	23.88	2	24.03	24.20	0	1,182	0.00%
2020/05/15	0	0.00	2	23.70	23.60	-2	1,182	-0.17%
2020/05/13	0	0.00	2	24.50	24.45	-2	1,176	-0.17%
2020/05/11	3	24.85	0	0.00	24.85	3	1,183	0.25%
2020/05/06	1	24.35	0	0.00	24.25	1	1,201	0.08%
2020/05/05	0	0.00	3	24.90	24.95	-3	1,184	-0.25%
2020/04/29	0	0.00	2	23.40	23.30	-2	1,184	-0.17%
2020/04/28	0	0.00	6	22.60	22.80	-6	1,213	-0.49%
2020/04/24	2	22.05	0	0.00	22.00	2	1,238	0.16%
2020/04/13	3	21.95	0	0.00	22.15	3	1,403	0.21%
2020/04/08	0	0.00	1	21.70	22.30	-1	1,448	-0.07%
2020/04/07	1	21.40	0	0.00	21.45	1	1,459	0.07%
2020/03/30	0	0.00	1	21.20	21.25	-1	1,518	-0.07%
2020/03/25	10	21.85	0	0.00	21.75	10	1,509	0.66%
2020/03/24	3	20.95	0	0.00	20.90	3	1,496	0.20%
2020/03/23	0	19.60	2	19.60	19.70	-2	1,479	-0.14%
2020/03/20	2	18.70	0	0.00	18.85	2	1,484	0.13%
2020/03/19	2	17.10	0	0.00	17.15	2	1,537	0.13%
2020/03/18	2	20.20	0	0.00	19.00	2	1,500	0.13%
2020/03/17	1	21.00	0	0.00	20.90	1	1,456	0.07%
2020/02/26	0	0.00	2	30.10	29.90	-2	1,257	-0.16%
2020/02/06	0	0.00	2	30.55	30.50	-2	1,216	-0.16%
2020/02/04	2	30.90	0	0.00	30.90	2	1,199	0.17%
2020/01/31	2	30.30	0	0.00	31.70	2	1,161	0.17%
2020/01/30	0	0.00	1	30.25	30.50	-1	1,124	-0.09%
2020/01/20	2	32.50	2	32.70	32.65	0	1,090	0.00%
2020/01/15	0	0.00	1	32.60	32.40	-1	1,060	-0.09%
2020/01/14	1	32.50	0	0.00	32.50	1	1,048	0.10%
2020/01/13	5	32.10	5	32.75	32.10	0	1,034	0.00%
2020/01/03	0	0.00	3	31.53	31.60	-3	919	-0.33%
2020/01/02	5	31.70	5	32.01	31.70	0	901	0.00%
2019/12/31	2	31.35	0	0.00	31.50	2	875	0.23%
2019/12/25	0	0.00	1	30.55	30.30	-1	772	-0.13%
2019/12/24	0	0.00	2	30.70	30.50	-2	769	-0.26%
2019/12/19	4	31.00	4	31.04	31.00	0	735	0.00%
2019/12/17	0	0.00	1	30.95	31.05	-1	710	-0.14%
2019/12/16	2	30.80	2	30.55	30.90	0	674	0.00%
2019/12/13	2	29.58	2	29.45	29.80	0	614	0.00%
2019/12/03	0	0.00	1	27.95	28.00	-1	592	-0.17%
2019/12/02	2	27.55	0	0.00	27.60	2	602	0.33%
2019/11/27	2	29.20	3	28.78	28.90	-1	621	-0.16%
2019/11/26	0	0.00	2	28.70	29.00	-2	622	-0.32%
2019/11/06	1	28.80	0	0.00	28.60	1	741	0.13%
2019/11/05	1	28.70	0	0.00	28.70	1	743	0.13%
2019/10/28	0	0.00	0.2	28.35	28.35	-0.2	806	-0.02%
2019/10/21	1	29.25	0	0.00	29.25	1	869	0.12%
2019/10/18	0	0.00	2	29.15	29.50	-2	874	-0.23%
2019/10/17	1	28.55	0	0.00	28.55	1	875	0.11%
2019/10/01	0	28.60	0	0.00	28.80	0	984	0.00%
2019/09/06	1	28.35	0	0.00	28.15	1	959	0.10%
2019/09/05	2	28.35	0	0.00	28.20	2	952	0.21%
2019/08/23	2	26.50	0	0.00	26.50	2	937	0.21%
2019/08/19	2	26.85	2	27.15	26.85	0	932	0.00%
2019/08/15	0	27.00	0	0.00	26.50	0	918	0.00%
2019/08/14	0	0.00	3	28.00	27.90	-3	888	-0.34%
2019/07/24	4	30.90	4	30.98	30.90	0	851	0.00%
2019/07/23	4	31.15	4	31.19	31.15	0	844	0.00%
2019/07/22	3	31.55	0	0.00	31.35	3	841	0.36%
2019/07/16	0	0.00	0.2	30.45	30.45	-0.2	767	-0.02%
2019/07/09	0	0.00	1	31.65	31.65	-1	767	-0.13%
2019/07/05	0.2	31.70	0	0.00	31.70	0.2	819	0.02%
2019/07/04	1	31.30	0	0.00	31.55	1	845	0.12%
2019/06/19	1	31.40	1	31.40	31.40	0	974	0.00%
2019/06/06	0	0.00	70	31.23	31.15	-70	1,236	-5.66%
2019/06/05	0	0.00	1	31.45	31.40	-1	1,234	-0.08%
2019/05/21	1	31.00	0	0.00	30.90	1	1,376	0.07%
2019/05/10	0	0.00	3	30.02	30.05	-3	1,542	-0.19%
2019/05/09	0	0.00	5	30.30	30.25	-5	1,560	-0.32%
2019/05/02	0	0.00	50	31.00	30.90	-50	1,741	-2.87%
2019/04/22	0	0.00	3	31.05	31.05	-3	1,770	-0.17%
2019/04/12	1	31.30	0	0.00	30.70	1	1,846	0.05%
2019/04/10	4	31.92	0	0.00	31.70	4	1,801	0.22%
2019/04/01	0	32.80	1	32.65	32.65	-1	1,799	-0.06%
2019/03/26	0	0.00	1	32.80	32.80	-1	1,991	-0.05%
2019/03/20	0	0.00	3	33.22	33.25	-3	1,958	-0.15%
2019/03/19	0	0.00	1	34.10	33.90	-1	1,903	-0.05%
2019/03/18	0	0.00	1	34.30	34.10	-1	1,888	-0.05%
2019/03/15	1	33.60	0	0.00	33.80	1	1,858	0.05%
2019/03/14	2	32.85	0.2	32.90	32.85	1.8	1,802	0.10%
2019/03/11	1	32.70	0	0.00	32.60	1	1,857	0.05%
2019/03/08	1	32.45	0	0.00	32.55	1	1,901	0.05%
2019/03/07	2	32.10	2	32.48	32.10	0	1,949	0.00%
2019/03/06	8	32.70	13	32.84	32.70	-5	1,963	-0.25%
2019/03/05	6	33.00	6	32.98	33.00	0	1,977	0.00%
2019/03/04	11	33.00	11	32.68	33.00	0	1,990	0.00%
2019/02/27	4	32.40	13	32.38	32.40	-9	2,056	-0.44%
2019/02/26	6	32.55	6	32.74	32.55	0	2,100	0.00%
2019/02/25	13	32.70	13	32.73	32.70	0	2,095	0.00%
2019/02/22	16	32.41	8	32.47	32.40	8	2,085	0.38%
2019/02/21	11	32.35	61	32.37	32.35	-50	2,084	-2.40%
2019/02/20	12	32.35	12	32.44	32.35	0	2,091	0.00%
2019/02/19	3	32.25	3	31.97	32.25	0	2,107	0.00%
2019/02/15	0	0.00	1	31.40	31.10	-1	2,327	-0.04%
2019/02/14	13	31.45	32	31.52	31.45	-19	2,362	-0.80%
2019/02/13	7	31.65	7	31.69	31.65	0	2,380	0.00%
2019/02/12	55	31.63	6	31.42	31.75	49	2,403	2.04%
2019/02/11	62	31.87	12	32.59	31.70	50	2,402	2.08%
2019/01/30	15	32.30	31	32.39	32.30	-16	2,353	-0.68%
2019/01/29	10	32.10	10	32.12	32.10	0	2,364	0.00%
2019/01/28	12	32.10	27	31.94	32.10	-15	2,396	-0.63%
2019/01/24	1	32.10	3	32.08	31.75	-2	2,469	-0.08%
2019/01/16	36	30.52	0	0.00	30.45	36	2,711	1.33%
2019/01/15	0	0.00	2	30.90	30.80	-2	2,732	-0.07%
2019/01/10	8	31.30	8	31.39	31.30	0	2,894	0.00%
2019/01/09	12	31.57	11	31.83	31.55	1	2,931	0.03%
2019/01/08	0	0.00	16	31.59	31.65	-16	2,978	-0.54%
2019/01/07	0	0.00	11	31.24	31.15	-11	3,001	-0.37%
2019/01/04	0	0.00	8	30.25	30.10	-8	3,074	-0.26%
2019/01/03	9	30.84	0	0.00	30.60	9	3,196	0.28%
2018/12/26	6	31.30	0	0.00	31.00	6	3,621	0.17%
2018/12/24	10	31.70	10	31.94	31.70	0	4,019	0.00%
2018/12/22	1	32.60	3	32.10	32.00	-2	4,175	-0.05%
2018/12/21	8	30.51	6	30.27	30.55	2	4,397	0.05%
2018/12/19	0	0.00	1	30.50	30.40	-1	5,218	-0.02%
2018/12/14	13	31.45	13	31.52	31.45	0	6,551	0.00%
2018/12/13	6	31.65	6	31.85	31.65	0	6,666	0.00%
2018/12/11	19	31.55	9	31.63	31.55	10	7,000	0.14%
2018/12/10	9	31.65	9	31.85	31.65	0	7,033	0.00%
2018/12/07	2	31.85	1	31.85	31.85	1	7,157	0.01%
2018/12/05	0	0.00	1	32.50	32.55	-1	7,288	-0.01%
2018/12/04	10	33.20	9	33.48	33.20	1	7,306	0.01%
2018/12/03	11	33.31	10	33.01	33.35	1	7,334	0.01%
2018/11/30	13	32.38	12	31.72	32.55	1	7,303	0.01%
2018/11/29	11	32.05	10	32.41	32.00	1	7,271	0.01%
2018/11/28	12	32.15	12	31.94	32.15	0	7,251	0.00%
2018/11/27	15	32.15	15	32.21	32.15	0	7,246	0.00%
2018/11/26	0	0.00	4	32.10	32.60	-4	7,229	-0.06%
2018/11/23	18	32.30	19	32.57	32.30	-1	7,153	-0.01%
2018/11/21	16	33.55	12	33.61	33.55	4	7,106	0.06%
2018/11/20	8	33.75	8	33.83	33.75	0	7,098	0.00%
2018/11/19	9	34.05	9	34.26	34.05	0	7,142	0.00%
2018/11/16	16	34.30	25	34.69	34.30	-9	7,224	-0.12%
2018/11/15	33	34.92	31	34.51	35.00	2	7,199	0.03%
2018/11/14	7	33.96	23	34.40	34.70	-16	7,090	-0.23%
2018/11/13	16	32.50	16	31.74	32.50	0	6,940	0.00%
2018/11/12	10	32.15	10	32.54	32.15	0	6,896	0.00%
2018/11/09	14	32.85	14	33.07	32.85	0	6,888	0.00%
2018/11/08	11	33.70	11	33.91	33.70	0	6,882	0.00%
2018/11/07	16	33.59	10	33.51	33.60	6	6,873	0.09%
2018/11/06	18	33.20	18	33.70	33.20	0	6,893	0.00%
2018/11/05	27	33.53	24	33.81	33.50	3	6,873	0.04%
2018/11/02	14	33.85	12	33.77	33.60	2	6,841	0.03%
2018/11/01	12	33.19	11	33.42	33.20	1	6,788	0.01%
2018/10/31	19	33.09	17	33.15	33.10	2	6,772	0.03%
2018/10/30	2	32.70	5	32.38	32.95	-3	6,745	-0.04%
2018/10/29	3	32.18	1	31.65	32.10	2	6,710	0.03%
2018/10/26	53	32.36	9	31.69	31.20	44	6,671	0.66%
2018/10/25	0	0.00	4	32.00	32.00	-4	6,643	-0.06%
2018/10/24	7	33.90	7	34.58	33.90	0	6,592	0.00%
2018/10/23	2	35.00	3	35.27	35.00	-1	6,544	-0.02%
2018/10/22	17	35.75	16	35.73	35.75	1	6,548	0.02%
2018/10/19	14	35.35	14	35.43	35.35	0	6,575	0.00%
2018/10/18	21	35.77	6	35.78	36.10	15	6,551	0.23%
2018/10/17	12	35.95	12	36.63	35.95	0	6,503	0.00%
2018/10/15	15	37.37	14	37.33	37.45	1	6,432	0.02%
2018/10/12	23	36.87	13	35.99	37.20	10	6,407	0.16%
2018/10/11	1	35.45	2	36.25	35.45	-1	6,363	-0.02%
2018/10/09	61	39.35	40	39.94	39.15	21	6,285	0.33%
2018/10/08	23	39.72	30	40.04	39.70	-7	6,244	-0.11%
2018/10/05	62	40.02	28	40.56	39.90	34	6,184	0.55%
2018/10/04	6	41.35	2	41.10	41.50	4	6,058	0.07%
2018/10/03	64	41.67	44	43.62	40.80	20	5,932	0.34%
2018/10/02	29	43.73	21	44.61	43.70	8	5,675	0.14%
2018/10/01	37	44.62	27	45.16	44.85	10	5,602	0.18%
2018/09/28	30	45.38	23	46.82	45.10	7	5,451	0.13%
2018/09/27	3	46.60	4	47.04	46.60	-1	5,147	-0.02%
2018/09/26	16	46.90	29	46.31	46.90	-13	4,805	-0.27%
2018/09/25	27	45.24	47	45.01	46.40	-20	4,335	-0.46%
2018/09/21	16	42.05	1	41.95	42.30	15	3,498	0.43%
2018/09/20	18	39.66	20	38.97	39.80	-2	3,132	-0.06%
2018/09/19	28	38.71	25	39.07	38.65	3	2,957	0.10%
2018/09/18	21	38.46	28	38.20	38.50	-7	2,880	-0.24%
2018/09/17	2	38.00	3	36.75	38.00	-1	2,791	-0.04%
2018/09/14	11	36.40	10	36.54	36.40	1	2,698	0.04%
2018/09/13	24	36.75	24	36.73	36.75	0	2,680	0.00%
2018/09/12	13	35.97	1	34.25	36.10	12	2,597	0.46%
2018/09/11	1	34.00	14	33.77	34.00	-13	2,540	-0.51%
2018/09/10	10	34.11	10	34.52	33.95	0	2,706	0.00%
2018/09/07	15	35.70	5	35.95	34.85	10	2,729	0.37%
2018/09/04	1	34.85	1	34.80	34.85	0	3,190	0.00%
2018/09/03	2	35.05	0	0.00	34.80	2	3,222	0.06%
2018/08/28	1	35.80	1	36.45	35.80	0	3,362	0.00%
2018/08/27	2	36.40	2	36.30	36.40	0	3,462	0.00%
2018/08/24	10	36.15	10	36.67	36.15	0	3,567	0.00%
2018/08/23	1	37.00	1	34.65	37.40	0	3,634	0.00%
2018/08/22	4	34.35	1	34.70	34.30	3	3,572	0.08%
2018/08/20	1	33.90	1	35.10	33.90	0	3,643	0.00%
2018/08/17	1	35.00	1	35.55	35.00	0	3,649	0.00%
2018/08/16	0	0.00	5	34.80	35.20	-5	3,678	-0.14%
2018/08/15	1	35.85	1	37.15	35.85	0	3,712	0.00%
2018/08/13	1	36.75	3	37.37	36.75	-2	3,833	-0.05%
2018/08/10	1	38.20	1	38.45	38.20	0	3,843	0.00%
2018/08/09	1	38.45	1	38.10	38.45	0	3,880	0.00%
2018/08/08	5	38.58	3	38.23	38.20	2	3,936	0.05%
2018/08/07	1	38.10	1	38.20	38.10	0	4,197	0.00%
2018/08/06	2	38.13	1	38.05	38.15	1	4,249	0.02%
2018/08/03	1	38.00	1	37.55	38.00	0	4,383	0.00%
2018/08/02	1	37.55	1	38.20	37.55	0	4,536	0.00%
2018/08/01	3	37.83	3	38.17	38.40	0	4,782	0.00%
2018/07/31	1	38.20	1	38.50	38.20	0	4,835	0.00%
2018/07/30	2	38.25	2	38.50	38.25	0	4,957	0.00%
2018/07/27	6	38.28	5	38.34	38.20	1	5,125	0.02%
2018/07/26	2	38.10	12	37.19	38.50	-10	5,470	-0.18%
2018/07/25	1	36.85	4	36.75	36.85	-3	5,771	-0.05%
2018/07/24	16	35.47	0	0.00	35.70	16	6,003	0.27%
2018/07/23	0	0.00	20	35.10	34.90	-20	6,309	-0.32%
2018/07/20	1	35.05	1	36.10	35.05	0	6,820	0.00%
2018/07/18	2	37.20	2	36.55	36.55	0	7,800	0.00%
2018/07/16	9	38.84	0	0.00	38.70	9	8,410	0.11%
2018/07/12	3	38.50	6	38.62	38.60	-3	8,953	-0.03%
2018/07/11	1	38.65	1	38.45	38.65	0	9,318	0.00%
2018/07/10	2	38.50	2	38.70	38.50	0	9,545	0.00%
2018/07/09	4	39.25	5	38.87	39.25	-1	9,777	-0.01%
2018/07/05	1	37.65	1	38.80	37.65	0	10,533	0.00%
2018/07/04	1	38.55	1	38.90	38.55	0	11,356	0.00%
2018/07/03	1	38.75	6	39.06	38.75	-5	11,782	-0.04%
2018/07/02	3	39.25	3	39.15	39.15	0	12,173	0.00%
2018/06/28	8	38.57	4	38.39	38.30	4	13,707	0.03%
2018/06/26	1	37.55	0	0.00	37.90	1	14,969	0.01%
2018/06/25	2	39.65	2	40.33	38.60	0	14,985	0.00%
2018/06/22	9	40.59	2	40.55	40.35	7	14,959	0.05%
2018/06/21	4	40.88	4	40.90	40.70	0	14,952	0.00%
2018/06/20	9	40.98	10	41.53	41.05	-1	14,944	-0.01%
2018/06/19	16	42.83	13	42.54	41.90	3	14,860	0.02%
2018/06/15	4	41.49	4	41.99	41.35	0	14,688	0.00%
2018/06/14	6	43.20	29	43.08	41.80	-23	14,634	-0.16%
2018/06/13	19	42.40	14	42.10	43.00	5	14,427	0.03%
2018/06/12	3	40.85	3	40.87	40.55	0	14,155	0.00%
2018/06/08	2	40.70	2	41.23	40.60	0	14,092	0.00%
2018/06/07	1	41.40	1	41.95	41.40	0	14,066	0.00%
2018/06/06	101	41.76	3	41.88	41.70	98	14,083	0.70%	大買/
2018/06/05	176	41.96	6	42.06	41.50	170	14,052	1.21%	大買/鉅額交易
2018/06/04	20	42.07	3	41.95	41.65	17	13,996	0.12%
2018/06/01	6	40.86	5	41.30	41.45	1	13,910	0.01%
2018/05/31	10	41.10	0	0.00	40.00	10	13,811	0.07%
2018/05/30	0	0.00	1	41.10	40.80	-1	13,763	-0.01%
2018/05/29	1	41.80	2	41.78	41.80	-1	13,790	-0.01%
2018/05/28	1	40.60	32	40.92	41.50	-31	13,860	-0.22%
2018/05/25	3	41.30	3	41.62	41.30	0	13,857	0.00%
2018/05/24	2	41.80	42	41.84	41.80	-40	13,877	-0.29%
2018/05/23	4	41.71	92	42.25	41.65	-88	14,037	-0.63%
2018/05/22	6	42.63	57	42.58	42.60	-51	14,005	-0.36%
2018/05/21	10	42.46	23	42.56	42.35	-13	13,977	-0.09%
2018/05/18	6	41.80	2	41.70	41.95	4	13,920	0.03%
2018/05/17	24	41.80	4	41.48	41.00	20	13,925	0.14%
2018/05/16	6	41.61	3	41.85	41.55	3	13,931	0.02%
2018/05/15	12	42.77	60	42.31	41.90	-48	14,067	-0.34%
2018/05/14	5	39.43	5	39.21	39.85	0	13,964	0.00%
2018/05/11	12	39.88	17	40.25	39.20	-5	14,013	-0.04%
2018/05/10	6	39.27	12	39.87	39.05	-6	14,003	-0.04%
2018/05/09	12	40.28	22	40.35	40.50	-10	13,898	-0.07%
2018/05/08	9	39.79	8	39.39	39.35	1	13,790	0.01%
2018/05/07	28	39.53	10	40.39	39.50	18	13,729	0.13%
2018/05/04	18	39.80	4	39.50	39.50	14	13,639	0.10%
2018/05/03	134	39.00	156	38.74	38.85	-22	13,515	-0.16%	大買/大賣/
2018/05/02	12	41.66	130	40.62	40.35	-118	13,210	-0.89%	大賣/鉅額交易
2018/04/30	25	45.48	25	45.16	44.80	0	12,872	0.00%
2018/04/27	57	43.03	27	43.56	43.95	30	12,666	0.24%
2018/04/26	74	46.53	14	45.91	42.60	60	12,442	0.48%
2018/04/25	5	47.94	22	47.59	47.30	-17	11,987	-0.14%
2018/04/24	205	50.01	88	50.74	48.55	117	11,725	1.00%	大買/鉅額交易
2018/04/23	40	47.63	58	47.02	50.00	-18	10,956	-0.16%
2018/04/20	55	46.34	44	46.93	45.75	11	10,518	0.10%
2018/04/19	82	46.02	21	45.97	45.75	61	10,238	0.60%
2018/04/18	173	46.00	10	45.37	45.05	163	9,880	1.65%	大買/鉅額交易
2018/04/17	14	45.43	19	45.12	44.20	-5	9,674	-0.05%
2018/04/16	4	43.45	3	43.80	43.30	1	9,341	0.01%
2018/04/13	6	44.43	190	43.02	42.70	-184	9,143	-2.01%	大賣/鉅額交易
2018/04/12	24	45.21	1	45.00	45.00	23	8,970	0.26%
2018/04/11	41	44.93	41	44.95	45.75	0	8,742	0.00%
2018/04/10	60	45.72	49	45.43	45.80	11	8,194	0.13%
2018/04/09	6	43.37	9	42.53	44.30	-3	7,423	-0.04%
2018/04/03	11	39.97	6	39.88	40.30	5	7,016	0.07%
2018/04/02	202	40.47	50	39.84	39.00	152	6,619	2.30%	大買/鉅額交易
2018/03/31	38	39.22	21	39.53	39.70	17	6,123	0.28%
2018/03/30	27	35.80	70	35.44	37.00	-43	5,122	-0.84%
2018/03/29	7	31.98	28	33.51	33.65	-21	4,311	-0.49%
2018/03/28	1	31.00	0	0.00	31.35	1	3,816	0.03%
2018/03/23	4	29.59	0	0.00	29.30	4	3,660	0.11%
2018/03/14	2	29.85	2	30.00	29.85	0	3,596	0.00%
2018/03/12	0	0.00	6	29.70	29.50	-6	3,579	-0.17%
2018/03/09	2	30.00	2	30.10	30.00	0	3,547	0.00%
2018/03/01	0	0.00	13	31.86	31.70	-13	3,528	-0.37%
2018/02/27	2	31.45	10	31.40	31.20	-8	3,427	-0.23%
2018/02/26	14	31.69	3	31.90	31.65	11	3,387	0.32%
2018/02/23	10	31.80	7	31.60	31.45	3	3,335	0.09%
2018/02/09	1	29.85	1	29.85	29.80	0	3,090	0.00%
2018/02/08	2	29.95	10	29.95	29.90	-8	3,086	-0.26%
2018/02/07	10	31.20	0	0.00	30.40	10	3,048	0.33%
2018/02/06	1	29.90	0	0.00	29.65	1	2,875	0.03%
2018/02/05	10	30.60	10	31.00	30.85	0	2,706	0.00%
2018/02/01	1	30.20	0	0.00	30.45	1	2,709	0.04%
2018/01/31	3	30.90	0	0.00	31.00	3	2,708	0.11%
2018/01/22	0	0.00	12	29.45	29.55	-12	2,418	-0.50%
2018/01/15	2	28.40	2	29.15	28.40	0	2,398	0.00%
2018/01/11	2	28.85	0	0.00	28.90	2	2,414	0.08%
2018/01/09	5	29.35	0	0.00	29.35	5	2,372	0.21%
2018/01/04	0	0.00	5	28.75	28.70	-5	2,287	-0.22%