新光鋼 (2031)-臺銀-鳳山券商分點個股進出

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
60.5
漲跌
▼0.8
漲幅
-1.31%
成交量
1,614張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:14:30

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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/06	2	60.90	0	0.00	60.50	2	3,074	0.07%
2024/05/03	1	61.10	0	0.00	61.30	1	3,063	0.03%
2024/05/02	0	0.00	2	60.75	61.00	-2	3,052	-0.07%
2024/04/30	1	60.00	3	59.77	58.80	-2	3,021	-0.07%
2024/04/29	0	0.00	1	60.10	59.20	-1	2,985	-0.03%
2024/04/26	1	57.50	0.1	57.50	57.50	0.9	2,963	0.03%
2024/04/25	1	57.50	0	0.00	57.10	1	2,960	0.03%
2024/04/24	1	58.60	0	0.00	58.70	1	2,940	0.03%
2024/04/23	1	59.00	0	0.00	58.90	1	2,971	0.03%
2024/04/22	2	59.05	0	0.00	58.70	2	2,976	0.07%
2024/04/19	1	59.70	0	0.00	59.50	1	2,969	0.03%
2024/04/18	1	60.60	1	60.40	60.20	0	2,951	0.00%
2024/04/17	1	59.40	0	0.00	59.20	1	2,937	0.03%
2024/04/16	5	59.60	0	58.70	58.40	5	2,947	0.17%
2024/04/15	3	60.20	1	60.20	60.00	2	2,937	0.07%
2024/04/12	2	60.40	0	0.00	60.10	2	2,946	0.07%
2024/04/11	2	61.15	0	0.00	61.00	2	2,953	0.07%
2024/04/10	4	62.60	0	62.00	61.70	4	2,937	0.14%
2024/04/09	0	64.60	4.3	63.87	64.40	-4.3	2,904	-0.15%
2024/04/08	0	61.83	0	0.00	61.80	0	2,827	0.00%
2024/04/03	2.3	61.74	4	63.88	61.60	-1.7	2,821	-0.06%
2024/04/02	0	0.00	1	61.70	61.10	-1	2,828	-0.04%
2024/04/01	0	0.00	15	61.58	61.20	-15	2,879	-0.52%
2024/03/29	2	61.40	0	0.00	61.50	2	2,917	0.07%
2024/03/28	2	62.20	0	62.10	62.10	2	3,061	0.07%
2024/03/27	1	62.90	0	0.00	62.90	1	3,124	0.03%
2024/03/26	1	62.80	0	0.00	62.60	1	3,272	0.03%
2024/03/25	2	62.80	0	0.00	63.00	2	3,412	0.06%
2024/03/21	1	63.30	8	63.86	63.10	-7	4,125	-0.17%
2024/03/20	8	62.76	0	0.00	61.90	8	4,344	0.18%
2024/03/19	2	64.95	10	65.10	64.60	-8	4,273	-0.19%
2024/03/18	1	63.20	1	63.90	63.00	0	4,223	0.00%
2024/03/15	0	0.00	4	62.15	62.30	-4	4,150	-0.10%
2024/03/12	8	60.30	0	0.00	61.00	8	4,081	0.20%
2024/03/11	1	60.10	0	0.00	60.10	1	4,060	0.02%
2024/03/08	2	62.05	1	62.20	61.20	1	4,041	0.02%
2024/03/07	0	0.00	1	64.40	64.50	-1	4,007	-0.03%
2024/03/05	2	66.20	0	66.00	66.00	2	3,952	0.05%
2024/03/04	8	67.29	2.1	67.26	66.20	5.9	3,929	0.15%
2024/03/01	0	0.00	3	66.37	66.80	-3	3,824	-0.08%
2024/02/29	0	0.00	3	65.93	66.80	-3	3,755	-0.08%
2024/02/26	1	64.40	9.1	65.42	65.60	-8.1	3,587	-0.23%
2024/02/23	1.1	62.28	8	62.50	62.80	-6.9	3,454	-0.20%
2024/02/22	0.2	60.40	0	0.00	60.50	0.2	3,367	0.01%
2024/02/21	2	59.45	0	0.00	59.30	2	3,339	0.06%
2024/02/20	1	61.30	12	61.08	61.00	-11	3,290	-0.33%
2024/02/19	8	61.05	2.2	61.74	61.80	5.8	3,280	0.18%
2024/02/16	0.1	59.93	13	60.00	59.80	-12.9	3,237	-0.40%
2024/02/15	0	58.30	4	58.50	58.60	-4	3,198	-0.12%
2024/02/02	0	0.00	1	57.00	56.70	-1	3,154	-0.03%
2024/01/31	1	55.90	1	56.40	55.80	0	3,152	0.00%
2024/01/30	0	55.90	11	56.20	56.00	-11	3,143	-0.35%
2024/01/26	1	55.50	0	0.00	55.50	1	3,114	0.03%
2024/01/23	1	55.10	0	0.00	55.20	1	3,085	0.03%
2024/01/22	0	0.00	0	55.00	53.90	0	3,065	0.00%
2024/01/18	0	0.00	1	53.50	53.40	-1	3,046	-0.03%
2024/01/17	2	53.60	0	53.70	53.40	2	3,042	0.07%
2024/01/12	0	0.00	2.1	54.79	54.70	-2.1	2,989	-0.07%
2024/01/11	0	0.00	1	54.20	54.50	-1	2,987	-0.03%
2024/01/10	0	0.00	2	54.35	54.40	-2	3,017	-0.07%
2024/01/09	6	55.65	1	55.50	55.40	5	3,004	0.17%
2024/01/08	1	57.40	1	56.50	56.60	0	2,987	0.00%
2024/01/03	7	56.40	0	0.00	56.40	7	2,933	0.24%
2024/01/02	0	0.00	1	58.10	57.30	-1	2,907	-0.03%
2023/12/29	2	57.95	0	57.80	57.70	2	2,891	0.07%
2023/12/28	6	58.44	0	0.00	58.20	6	2,881	0.21%
2023/12/26	2.3	60.41	0	0.00	60.30	2.3	2,746	0.08%
2023/12/25	3.1	61.97	1	60.70	60.50	2.1	2,710	0.08%
2023/12/22	2	61.05	8	61.44	60.60	-6	2,552	-0.23%
2023/12/21	10	60.94	15	61.43	61.70	-5	2,485	-0.20%
2023/12/20	3	59.53	2	60.00	60.10	1	2,332	0.04%
2023/12/19	10.8	60.05	12	59.21	60.10	-1.2	2,165	-0.05%
2023/12/18	9	56.83	11	57.36	58.00	-2	1,870	-0.11%
2023/12/15	13	55.18	9.5	55.75	56.40	3.5	1,433	0.24%
2023/12/13	1	51.40	0	0.00	51.40	1	1,188	0.08%
2023/12/12	0	0.00	1	51.40	51.30	-1	1,207	-0.08%
2023/12/08	2	50.95	0	0.00	51.00	2	1,210	0.17%
2023/12/06	0	0.00	0	52.00	51.70	0	1,169	0.00%
2023/12/04	1	50.61	6.1	51.49	51.80	-5	1,156	-0.43%
2023/12/01	1	50.30	1	50.50	50.20	0	1,117	0.00%
2023/11/30	1	49.75	18	49.82	49.90	-17	1,112	-1.53%
2023/11/29	0	0.00	1	50.00	49.85	-1	1,133	-0.09%
2023/11/28	19	49.11	1	49.15	49.15	18	1,111	1.62%
2023/11/23	0	0.00	0	48.90	48.90	0	1,122	0.00%
2023/11/22	0	0.00	0	49.10	49.10	0	1,126	0.00%
2023/11/21	1	49.35	2	49.70	49.35	-1	1,117	-0.09%
2023/11/20	1	48.70	5	48.47	48.60	-4	1,099	-0.36%
2023/11/17	2	48.35	23	48.22	48.20	-21	1,093	-1.92%
2023/11/14	24	46.56	0	0.00	46.55	24	1,107	2.17%
2023/11/07	0	0.00	0.3	46.85	46.90	-0.3	1,188	-0.02%
2023/11/03	0	0.00	6	46.98	46.95	-6	1,266	-0.47%
2023/11/02	0	0.00	3	47.00	46.50	-3	1,303	-0.23%
2023/11/01	1	46.45	0	0.00	46.35	1	1,365	0.07%
2023/10/30	0	0.00	11	47.37	47.40	-11	1,604	-0.69%
2023/10/27	0	0.00	0	47.00	47.10	0	1,669	0.00%
2023/10/26	0	0.00	1	46.75	46.50	-1	1,728	-0.06%
2023/10/25	13	46.97	2	47.18	47.00	11	1,776	0.62%
2023/10/24	1	45.85	0	46.15	46.15	1	1,821	0.05%
2023/10/23	1	46.30	0	0.00	46.30	1	1,846	0.05%
2023/10/20	0	0.00	2	46.78	46.85	-2	1,854	-0.11%
2023/10/19	0	0.00	4	48.28	47.30	-4	1,868	-0.21%
2023/10/18	0	0.00	8	48.20	48.20	-8	1,870	-0.43%
2023/10/13	5.1	47.10	30	47.00	47.40	-25	1,890	-1.32%
2023/10/12	1	46.10	1	46.70	46.80	0	1,908	0.00%
2023/10/11	13	46.10	0	0.00	46.10	13	1,913	0.68%
2023/10/05	2	45.95	0	0.00	45.95	2	1,916	0.10%
2023/10/03	1	46.35	1	46.30	46.40	0	1,925	0.00%
2023/09/28	1	47.00	0	0.00	46.75	1	1,964	0.05%
2023/09/27	1	47.40	0	0.00	47.45	1	1,973	0.05%
2023/09/26	1	47.90	0	0.00	48.00	1	1,980	0.05%
2023/09/25	20	48.75	0	48.65	48.80	20	1,981	1.01%
2023/09/21	2	49.15	0	0.00	49.20	2	2,008	0.10%
2023/09/20	0	50.00	3	50.00	50.00	-3	2,000	-0.15%
2023/09/15	2	49.20	2	49.50	49.50	0	1,982	0.00%
2023/09/14	0	0.00	1	48.55	48.65	-1	1,988	-0.05%
2023/09/11	4	47.83	0	0.00	47.65	4	2,029	0.20%
2023/09/08	2	47.70	0	0.00	47.75	2	2,067	0.10%
2023/09/07	7	48.16	2	48.95	47.85	5	2,138	0.23%
2023/09/06	0	0.00	1	49.80	49.35	-1	2,150	-0.05%
2023/09/05	1	48.75	0	0.00	49.00	1	2,181	0.05%
2023/09/04	0	0.00	2	49.35	49.35	-2	2,181	-0.09%
2023/09/01	0	0.00	1	47.20	47.45	-1	2,174	-0.05%
2023/08/29	0	0.00	1	46.15	46.15	-1	2,258	-0.04%
2023/08/28	0	0.00	0	45.45	45.60	0	2,260	0.00%
2023/08/23	1	45.60	0	0.00	45.60	1	2,313	0.04%
2023/08/22	4	45.48	0	0.00	45.30	4	2,338	0.17%
2023/08/18	1	46.70	1	47.15	46.80	0	2,396	0.00%
2023/08/16	1	47.25	0	0.00	47.05	1	2,653	0.04%
2023/08/15	0	0.00	0	48.70	48.70	0	2,802	0.00%
2023/08/14	0	0.00	4	48.48	47.85	-4	2,807	-0.14%
2023/08/11	3	49.68	4	49.68	49.55	-1	2,793	-0.04%
2023/08/10	2	50.70	2	50.50	50.60	0	2,767	0.00%
2023/08/09	0	50.90	0	0.00	51.00	0	2,751	0.00%
2023/08/08	2	51.85	1	51.30	51.90	1	2,717	0.04%
2023/08/07	2	50.35	1	51.10	51.80	1	2,700	0.04%
2023/08/04	1	52.90	1	51.00	52.00	0	2,689	0.00%
2023/08/02	6.1	50.99	10	51.53	50.60	-3.9	2,621	-0.15%
2023/08/01	0	0.00	5	49.68	50.00	-5	2,511	-0.20%
2023/07/31	0	0.00	8	48.83	48.65	-8	2,473	-0.32%
2023/07/28	1	47.70	4	48.01	47.85	-3	2,428	-0.12%
2023/07/27	1	46.90	5	47.45	47.40	-4	2,412	-0.17%
2023/07/26	5	46.80	1	47.00	46.80	4	2,434	0.16%
2023/07/25	0	0.00	1	46.00	46.00	-1	2,462	-0.04%
2023/07/24	0	0.00	6	46.25	45.90	-6	2,543	-0.24%
2023/07/17	0	0.00	5	44.50	44.85	-5	3,713	-0.13%
2023/07/13	5.1	43.00	0	0.00	42.75	5.1	3,727	0.14%
2023/07/12	2	43.15	1	43.35	43.15	1	3,768	0.03%
2023/07/11	1	43.50	0	0.00	43.25	1	3,773	0.03%
2023/07/07	7	44.13	0	43.95	43.95	7	3,764	0.19%
2023/07/06	2	45.70	0	0.00	45.00	2	3,756	0.05%
2023/07/05	0	0.00	0	46.65	46.50	0	3,749	0.00%
2023/07/04	0	0.00	2	47.00	46.90	-2	3,755	-0.05%
2023/07/03	0	0.00	0	46.80	46.75	0	3,751	0.00%
2023/06/30	2	46.28	0	0.00	46.30	2	3,769	0.05%
2023/06/27	1	46.15	0	46.30	46.30	1	3,799	0.03%
2023/06/26	0.1	46.55	0	46.55	46.55	0	3,809	0.00%
2023/06/21	0	0.00	0	47.15	47.15	0	3,824	0.00%
2023/06/20	2	46.90	0	0.00	47.30	2	3,886	0.05%
2023/06/19	2	47.18	0	0.00	47.25	2	3,921	0.05%
2023/06/15	1	46.25	0	47.20	47.10	1	3,978	0.02%
2023/06/14	6	47.15	0	46.65	46.65	6	4,045	0.15%
2023/06/13	2	46.16	2	46.55	46.70	0	4,041	0.00%
2023/06/12	2	47.53	0	0.00	47.70	2	4,001	0.05%
2023/06/09	2	48.98	6	48.25	48.20	-4	4,013	-0.10%
2023/06/08	0	0.00	3	48.87	48.80	-3	3,977	-0.08%
2023/06/06	1	48.50	1	48.60	48.55	0	3,975	0.00%
2023/06/02	3	47.83	0	0.00	47.70	3	3,930	0.08%
2023/05/31	0	0.00	1	48.15	47.90	-1	3,891	-0.03%
2023/05/30	3	47.75	0	0.00	47.60	3	3,932	0.08%
2023/05/26	2	50.15	1	49.50	48.90	1	3,918	0.03%
2023/05/25	0	0.00	2.5	50.02	50.10	-2.5	3,906	-0.06%
2023/05/24	2.5	49.46	1	49.60	49.70	1.5	3,873	0.04%
2023/05/23	4	49.11	6.5	49.41	49.50	-2.5	3,834	-0.07%
2023/05/22	2.5	46.52	0	0.00	47.20	2.5	3,703	0.07%
2023/05/19	4	49.50	31	48.95	49.75	-27	3,560	-0.76%
2023/05/18	0	0.00	2	46.55	46.60	-2	3,388	-0.06%
2023/05/17	5	46.00	6	46.03	46.10	-1	3,375	-0.03%
2023/05/15	2	44.65	0	44.95	44.90	2	3,405	0.06%
2023/05/12	4	46.43	1	46.30	45.10	3	3,431	0.09%
2023/05/11	4	46.43	1	46.30	45.90	3	3,428	0.09%
2023/05/10	2	46.58	1	46.15	47.05	1	3,417	0.03%
2023/05/09	5	44.79	0	46.00	44.75	5	3,377	0.15%
2023/05/05	2	47.73	1	47.10	47.05	1	3,362	0.03%
2023/05/04	1	46.85	3	46.85	46.70	-2	3,347	-0.06%
2023/05/03	1	47.20	0	47.20	47.20	1	3,391	0.03%
2023/05/02	12	47.32	0	0.00	47.45	12	3,457	0.35%
2023/04/28	1	49.00	3	49.80	48.85	-2	3,432	-0.06%
2023/04/27	3	49.48	6	49.52	49.65	-3	3,416	-0.09%
2023/04/26	0	0.00	1	48.50	47.95	-1	3,343	-0.03%
2023/04/25	14	49.05	8	48.42	48.20	6	3,305	0.18%
2023/04/24	11	51.04	7.1	50.15	49.80	3.9	3,135	0.12%
2023/04/21	17	51.34	26	52.24	53.60	-9	2,823	-0.32%
2023/04/20	9	48.51	14.4	48.91	48.80	-5.4	2,378	-0.23%
2023/04/19	2	46.90	1	46.40	46.35	1	2,220	0.05%
2023/04/17	1	46.55	2	46.63	47.00	-1	2,185	-0.05%
2023/04/14	1	44.76	0	0.00	44.70	1	2,142	0.05%
2023/04/13	0	45.50	0	0.00	45.40	0	2,143	0.00%
2023/04/11	1	45.00	3	45.35	44.95	-2	2,188	-0.09%
2023/04/10	1.1	45.86	3	45.80	45.75	-1.9	2,190	-0.09%
2023/04/07	1	46.65	0	0.00	46.55	1	2,195	0.05%
2023/04/06	0	47.70	0	0.00	47.75	0	2,206	0.00%
2023/03/29	8	47.87	0	47.65	47.65	8	2,498	0.32%
2023/03/27	0	0.00	3	47.70	47.50	-3	2,528	-0.12%
2023/03/24	0	47.75	3	47.75	48.00	-3	2,580	-0.11%
2023/03/23	0	0.00	2	47.75	48.00	-2	2,648	-0.08%
2023/03/22	2	47.90	1	47.90	47.70	1	2,646	0.04%
2023/03/21	4	47.63	4	47.59	47.50	0	2,725	0.00%
2023/03/20	3	45.75	12	45.96	46.00	-9	2,664	-0.34%
2023/03/17	7	45.49	7	45.55	45.70	0	2,651	0.00%
2023/03/16	1	43.60	1	43.45	43.60	0	2,569	0.00%
2023/03/15	1	45.39	0	0.00	44.75	1	2,572	0.04%
2023/03/14	0	46.05	3	45.95	45.70	-3	2,564	-0.12%
2023/03/13	0	0.00	1	45.45	45.50	-1	2,555	-0.04%
2023/03/10	0	0.00	3	45.10	45.15	-3	2,546	-0.12%
2023/03/09	0	0.00	40	44.70	44.90	-40	2,542	-1.57%
2023/03/08	2	45.35	1	45.65	45.55	1	2,542	0.04%
2023/03/07	0	45.70	0	0.00	45.75	0	2,547	0.00%
2023/03/06	0	0.00	1	45.80	45.75	-1	2,544	-0.04%
2023/03/03	0	45.00	0	0.00	45.15	0	2,549	0.00%
2023/03/01	1	43.80	0.1	43.70	43.30	0.9	2,504	0.04%
2023/02/23	0	0.00	2	44.55	44.75	-2	2,465	-0.08%
2023/02/21	2	45.30	0	45.90	45.45	2	2,456	0.08%
2023/02/20	0	45.90	0	0.00	45.55	0	2,505	0.00%
2023/02/17	3.1	44.81	0	45.10	45.15	3.1	2,609	0.12%
2023/02/16	0	0.00	2	45.30	45.35	-2	2,625	-0.08%
2023/02/15	0	0.00	0	45.05	44.90	0	2,634	0.00%
2023/02/13	3	44.30	3	44.68	44.55	0	2,638	0.00%
2023/02/10	1	45.30	0	45.00	45.00	1	2,609	0.04%
2023/02/09	7	45.94	4	46.50	45.90	3	2,581	0.12%
2023/02/08	1	46.75	0	0.00	46.75	1	2,559	0.04%
2023/02/06	1	47.00	8.2	47.02	46.90	-7.2	2,534	-0.28%
2023/02/02	1	47.70	0	0.00	47.45	1	2,481	0.04%
2023/02/01	0	0.00	0	47.90	47.90	0	2,475	0.00%
2023/01/31	4	47.53	26	48.61	48.40	-22	2,415	-0.91%
2023/01/17	6	45.23	2	45.13	45.30	4	2,270	0.18%
2023/01/16	0	0.00	2	44.10	44.15	-2	2,237	-0.09%
2023/01/12	0	0.00	8.1	44.85	44.85	-8.1	2,243	-0.36%
2023/01/11	2	44.13	2	44.13	43.80	0	2,195	0.00%
2023/01/10	0	0.00	1	44.05	43.50	-1	2,173	-0.05%
2023/01/09	14	43.24	12	43.62	43.80	2	2,168	0.09%
2023/01/06	0	0.00	8	43.47	42.95	-8	2,146	-0.37%
2023/01/05	0	0.00	16	43.75	43.60	-16	2,150	-0.74%
2023/01/04	3	43.67	1	43.50	43.50	2	2,150	0.09%
2023/01/03	3	43.37	3	43.30	43.40	0	2,142	0.00%
2022/12/30	15	42.98	1	42.75	42.90	14	2,126	0.66%
2022/12/29	2	42.25	2	42.50	42.00	0	2,104	0.00%
2022/12/28	7	43.56	2	43.32	43.50	5	2,077	0.24%
2022/12/27	2	43.60	0	43.35	43.30	2	2,072	0.10%
2022/12/26	11	43.74	10	43.68	43.80	1	2,068	0.05%
2022/12/23	11.2	43.64	11	44.42	44.00	0.2	2,043	0.01%
2022/12/22	16	43.64	15	43.93	44.25	1	1,970	0.05%
2022/12/21	14	41.38	12.2	42.50	41.55	1.8	1,821	0.10%
2022/12/20	6	41.78	7	41.59	40.35	-1	1,741	-0.06%
2022/12/16	14	42.22	18.1	42.10	42.00	-4.1	1,698	-0.24%
2022/12/15	11	41.89	6	41.96	42.10	5	1,633	0.31%
2022/12/14	11	41.36	14	40.77	40.50	-3	1,535	-0.20%
2022/12/13	15	40.48	6	41.63	41.70	9	1,483	0.61%
2022/12/09	0	0.00	10	38.33	39.25	-10	1,357	-0.74%
2022/12/07	4	39.65	23	38.73	37.85	-19	1,363	-1.39%
2022/12/06	0	0.00	0	38.75	38.75	0	1,348	0.00%
2022/12/05	6	39.14	2	39.40	39.30	4	1,372	0.29%
2022/12/01	15	38.42	3	38.42	38.50	12	1,522	0.79%
2022/11/30	0	0.00	1	38.00	37.95	-1	1,509	-0.07%
2022/11/29	4	37.48	0	0.00	37.70	4	1,505	0.27%
2022/11/28	0	0.00	1	36.60	37.15	-1	1,505	-0.07%
2022/11/24	5	37.41	0	0.00	37.25	5	1,482	0.34%
2022/11/23	1	37.30	1	37.60	37.00	0	1,473	0.00%
2022/11/22	11.1	37.64	2	37.30	37.35	9.1	1,476	0.62%
2022/11/17	1	36.80	5	37.09	37.40	-4	1,480	-0.27%
2022/11/16	2	37.75	2	36.90	37.35	0	1,476	0.00%
2022/11/15	3	37.15	5	37.29	37.50	-2	1,428	-0.14%
2022/11/10	1	34.35	5	34.50	34.40	-4	1,308	-0.31%
2022/11/09	2	35.00	0	0.00	35.00	2	1,337	0.15%
2022/11/08	1	36.00	0	0.00	35.75	1	1,401	0.07%
2022/11/07	0	38.10	0	0.00	35.70	0	1,487	0.00%
2022/11/04	0	0.00	0	34.65	34.75	0	1,499	0.00%
2022/11/03	0	0.00	0	36.30	34.50	0	1,509	0.00%
2022/10/27	0	0.00	0	35.55	35.30	0	1,609	0.00%
2022/10/26	0	35.65	0	0.00	35.20	0	1,678	0.00%
2022/10/25	0	35.50	0	35.40	35.60	0	1,831	0.00%
2022/10/18	0	0.00	0	34.95	35.15	0	1,805	0.00%
2022/10/14	0	34.60	1	34.65	34.50	-1	1,817	-0.05%
2022/10/13	1	33.40	1	33.00	33.20	0	1,846	0.00%
2022/10/12	2	34.40	2	34.60	34.70	0	1,873	0.00%
2022/10/11	1	34.80	1	35.20	34.80	0	1,885	0.00%
2022/10/07	1	34.90	0	0.00	34.90	1	1,881	0.05%
2022/10/06	1	34.60	1	34.80	34.95	0	1,893	0.00%
2022/09/29	1	34.00	0	0.00	33.95	1	1,925	0.05%
2022/09/28	1	34.25	0	0.00	34.05	1	1,965	0.05%
2022/09/26	2	34.88	3	34.78	34.45	-1	2,027	-0.05%
2022/09/23	2	37.28	2	37.58	36.90	0	2,042	0.00%
2022/09/22	3	36.70	2.1	36.74	36.80	0.9	2,065	0.04%
2022/09/20	1	37.70	1	37.55	37.60	0	2,091	0.00%
2022/09/19	1	38.95	0	0.00	38.40	1	2,096	0.05%
2022/09/16	0	0.00	2	38.65	38.85	-2	2,104	-0.10%
2022/09/15	0	0.00	5	39.30	39.15	-5	2,134	-0.23%
2022/09/14	0	0.00	0	39.35	39.35	0	2,165	0.00%
2022/09/13	5	39.87	6	39.94	39.80	-1	2,205	-0.05%
2022/09/12	3	38.98	3	39.38	39.80	0	2,259	0.00%
2022/09/08	1	37.15	7	38.76	38.80	-6	2,242	-0.27%
2022/09/07	8	37.23	2	36.73	36.30	6	2,193	0.27%
2022/09/06	2	35.85	0	0.00	35.70	2	2,111	0.10%
2022/09/05	1	36.35	2	36.38	36.20	-1	2,131	-0.05%
2022/09/01	0	37.65	0	0.00	37.40	0	2,177	0.00%
2022/08/31	1	37.60	0	0.00	38.20	1	2,193	0.05%
2022/08/29	1	37.55	0	0.00	37.60	1	2,222	0.04%
2022/08/26	0	0.00	10	38.60	38.90	-10	2,222	-0.45%
2022/08/25	3	38.63	0	0.00	38.65	3	2,230	0.13%
2022/08/24	1	39.45	2	39.33	39.05	-1	2,223	-0.04%
2022/08/23	1	38.00	0	0.00	37.95	1	2,223	0.04%
2022/08/22	0	0.00	10	38.60	38.55	-10	2,251	-0.44%
2022/08/19	0	0.00	0	39.30	39.30	0	2,266	0.00%
2022/08/18	0	39.60	2	39.60	39.65	-2	2,281	-0.09%
2022/08/17	0	0.00	0	39.00	39.25	0	2,296	0.00%
2022/08/15	1	38.65	1	38.80	40.00	0	2,319	0.00%
2022/08/12	1.1	38.17	3	38.23	38.20	-2	2,268	-0.09%
2022/08/09	1	35.10	0	0.00	35.55	1	2,351	0.04%
2022/08/05	0.9	35.00	0	0.00	35.30	0.9	2,517	0.03%
2022/08/04	0.2	34.40	1	34.50	34.60	-0.9	2,699	-0.03%
2022/08/03	2	36.15	0	0.00	35.20	2	2,871	0.07%
2022/08/02	1	36.40	0	0.00	36.55	1	2,922	0.03%
2022/08/01	3	37.90	2	38.00	37.85	1	2,926	0.03%
2022/07/19	1	36.15	2	36.15	36.15	-1	3,335	-0.03%
2022/07/18	4	35.00	0	0.00	35.00	4	3,363	0.12%
2022/07/12	0	0.00	2	33.40	32.90	-2	3,854	-0.05%
2022/07/08	1	35.00	8	35.10	35.00	-7	4,425	-0.16%
2022/07/07	0	0.00	4	34.15	34.40	-4	4,531	-0.09%
2022/07/06	2	34.25	0	0.00	34.10	2	4,607	0.04%
2022/07/05	2	38.93	0	0.00	39.30	2	4,714	0.04%
2022/07/01	14	38.56	6	39.08	37.85	8	4,928	0.16%
2022/06/30	1	39.60	3	39.80	39.65	-2	5,169	-0.04%
2022/06/29	3	41.00	0	0.00	41.05	3	5,248	0.06%
2022/06/23	1	40.00	0	0.00	40.20	1	5,563	0.02%
2022/06/22	2	40.98	4	40.39	40.60	-2	5,704	-0.03%
2022/06/21	2	41.83	9	42.32	42.35	-7	5,876	-0.12%
2022/06/20	19	41.99	3	42.15	41.50	16	5,941	0.27%
2022/06/17	3	44.00	1	44.40	44.15	2	5,929	0.03%
2022/06/16	16	46.27	0	45.50	45.00	16	5,954	0.27%
2022/06/14	1	46.40	0	0.00	46.85	1	6,001	0.02%
2022/06/13	1	47.90	0	0.00	47.25	1	6,048	0.02%
2022/06/10	4	48.99	0	0.00	48.80	4	6,117	0.07%
2022/06/09	0	0.00	0	50.40	49.85	0	6,213	0.00%
2022/06/07	2	50.60	6	50.70	50.70	-4	6,319	-0.06%
2022/06/06	1.1	50.28	0	0.00	50.30	1.1	6,345	0.02%
2022/05/31	1	49.85	1	49.90	49.90	0	6,505	0.00%
2022/05/30	5	50.20	0	0.00	50.20	5	6,532	0.08%
2022/05/27	0	0.00	1	49.05	49.70	-1	6,570	-0.02%
2022/05/26	2	48.95	3	48.68	48.75	-1	6,797	-0.01%
2022/05/25	0	0.00	0	48.55	48.55	0	6,898	0.00%
2022/05/24	0	0.00	1	49.00	48.15	-1	6,930	-0.01%
2022/05/23	1	49.00	0	0.00	48.95	1	6,917	0.01%
2022/05/20	1	49.00	0.1	49.00	48.65	0.9	6,929	0.01%
2022/05/19	9	47.90	8	48.23	48.30	1	7,060	0.01%
2022/05/18	1	49.60	4	49.59	50.00	-3	7,041	-0.04%
2022/05/17	4	48.96	3	48.92	48.95	1	6,988	0.01%
2022/05/16	5	49.14	3	49.02	48.90	2	6,957	0.03%
2022/05/13	6	49.63	2	49.60	49.70	4	6,918	0.06%
2022/05/12	7	50.86	4	52.10	50.00	3	6,906	0.04%
2022/05/11	7	53.73	1	52.70	52.40	6	6,732	0.09%
2022/05/10	11	56.92	9	57.02	57.10	2	6,590	0.03%
2022/05/09	4	58.47	1	59.20	58.00	3	6,529	0.05%
2022/05/06	11	60.29	11	60.39	60.40	0	6,495	0.00%
2022/05/05	7	62.29	5	62.40	62.40	2	6,448	0.03%
2022/05/04	9	62.37	3	62.13	62.00	6	6,383	0.09%
2022/05/03	2	63.40	6	63.42	63.50	-4	6,305	-0.06%
2022/04/29	16	64.24	6	64.60	64.40	10	6,295	0.16%
2022/04/28	10	64.93	14	64.91	64.20	-4	6,285	-0.06%
2022/04/27	9	65.00	8	64.73	65.00	1	6,252	0.02%
2022/04/26	14	66.12	0	0.00	65.10	14	6,193	0.23%
2022/04/25	7	66.81	325	66.15	66.10	-318	6,069	-5.24%	大賣/鉅額交易
2022/04/22	7	69.06	1	69.40	69.40	6	5,992	0.10%
2022/04/21	5	70.24	7	69.69	69.50	-2	5,952	-0.03%
2022/04/20	30	69.64	70	69.75	71.40	-40	5,912	-0.68%
2022/04/19	12	72.51	2	72.90	72.40	10	5,733	0.17%
2022/04/18	12	73.83	2	72.95	72.90	10	5,664	0.18%
2022/04/15	7	76.26	5.2	76.66	75.50	1.9	5,535	0.03%
2022/04/14	4	72.55	11	72.70	74.80	-7	5,271	-0.13%
2022/04/13	7	71.87	4.2	72.15	71.20	2.8	4,961	0.06%
2022/04/12	1	70.80	5	70.52	70.70	-4	4,847	-0.08%
2022/04/11	2	70.85	1	71.70	69.80	1	4,768	0.02%
2022/04/08	13	68.62	8	69.24	69.20	5	4,625	0.11%
2022/04/07	18	70.27	1	67.90	67.90	17	4,547	0.37%
2022/04/06	3	71.80	13.7	71.93	70.80	-10.7	4,326	-0.25%
2022/04/01	1	69.20	10.3	67.54	69.50	-9.3	4,057	-0.23%
2022/03/31	0	0.00	2.2	68.14	67.80	-2.2	3,960	-0.06%
2022/03/30	3	65.20	0	67.30	67.40	3	3,881	0.08%
2022/03/29	22.1	66.09	5	66.68	66.00	17.1	3,843	0.44%
2022/03/28	1	65.90	1	67.90	67.90	0	3,778	0.00%
2022/03/25	4	66.85	2.1	66.63	68.00	2	3,716	0.05%
2022/03/24	40	66.52	33.5	67.00	66.00	6.5	3,626	0.18%
2022/03/23	0	0.00	4	65.05	65.30	-4	3,518	-0.11%
2022/03/22	2	64.10	13	64.12	64.10	-11	3,412	-0.32%
2022/03/21	1.4	64.14	1	63.30	63.30	0.4	3,357	0.01%
2022/03/18	13	62.02	6	62.73	62.00	7	3,338	0.21%
2022/03/17	0	0.00	66	62.05	62.40	-66	3,326	-1.98%
2022/03/16	0	0.00	7	62.33	62.30	-7	3,272	-0.21%
2022/03/15	49	63.92	1	64.20	64.20	48	3,223	1.49%
2022/03/14	5	64.60	1.2	66.16	66.20	3.8	3,167	0.12%
2022/03/11	1	64.00	9	63.76	63.80	-8	3,076	-0.26%
2022/03/10	0	0.00	2	62.25	62.70	-2	3,000	-0.07%
2022/03/08	11.1	60.50	9	61.82	59.50	2.1	2,944	0.07%
2022/03/07	6	62.47	2	61.95	62.10	4	2,860	0.14%
2022/03/04	16	62.64	1	62.50	62.50	15	2,805	0.53%
2022/03/03	48	62.80	21	62.80	63.00	27	2,793	0.97%
2022/03/02	0.1	62.60	3	62.70	62.70	-3	2,778	-0.11%
2022/03/01	198	62.87	18	64.97	63.00	180	2,739	6.57%	大買/鉅額交易
2022/02/25	10	60.00	6	61.53	62.00	4	2,577	0.16%
2022/02/24	0	0.00	4	59.50	59.40	-4	2,513	-0.16%
2022/02/23	2	59.80	3	60.23	59.80	-1	2,470	-0.04%
2022/02/22	6	59.47	5	59.72	59.50	1	2,466	0.04%
2022/02/21	7	60.79	10	60.41	60.30	-3	2,430	-0.12%
2022/02/18	5	58.60	0	0.00	58.90	5	2,301	0.22%
2022/02/17	2	57.75	0	0.00	57.50	2	2,279	0.09%
2022/02/16	1	58.30	0	0.00	57.80	1	2,322	0.04%
2022/02/15	2	58.50	0	0.00	58.10	2	2,323	0.09%
2022/02/14	1	57.90	8	58.50	58.90	-7	2,375	-0.29%
2022/02/11	0.1	58.20	3	58.27	58.00	-2.9	2,304	-0.13%
2022/02/10	0	0.00	4	58.20	58.10	-4	2,341	-0.17%
2022/02/09	1	56.80	1	57.20	57.00	0	2,462	0.00%
2022/02/08	1	56.10	0.1	56.40	56.40	0.9	2,451	0.04%
2022/02/07	0	0.00	2	55.45	55.50	-2	2,474	-0.08%
2022/01/26	3	51.87	0.1	52.00	52.20	2.9	2,514	0.11%
2022/01/25	1	51.70	0	52.00	51.90	1	2,543	0.04%
2022/01/24	1	52.70	0	53.10	52.80	1	2,561	0.04%
2022/01/21	3.2	53.58	0	0.00	53.40	3.2	2,602	0.12%
2022/01/20	1	53.50	0	0.00	54.30	1	2,638	0.04%
2022/01/19	0.2	54.00	0	0.00	53.70	0.2	2,646	0.01%
2022/01/14	10	54.06	0	0.00	54.20	10	2,793	0.36%
2022/01/12	4	54.55	7	54.57	54.70	-3	2,807	-0.11%
2022/01/11	11	55.19	0	0.00	55.10	11	2,789	0.39%
2022/01/10	11.2	56.23	0	0.00	56.00	11.2	2,792	0.40%
2022/01/07	9	56.80	0	0.00	56.70	9	2,784	0.32%
2022/01/06	1	57.60	2	57.40	57.30	-1	2,807	-0.04%
2022/01/05	2	57.90	0	57.90	57.50	2	2,846	0.07%
2022/01/04	5	57.62	4	57.30	57.50	1	2,874	0.03%
2022/01/03	2	57.60	0	0.00	57.50	2	2,898	0.07%
2021/12/30	1	58.20	0.2	58.70	58.20	0.8	2,921	0.03%
2021/12/29	0	0.00	1	58.60	58.70	-1	2,942	-0.03%
2021/12/28	3	58.10	0	0.00	58.20	3	2,990	0.10%
2021/12/27	0	0.00	1	58.40	58.40	-1	3,041	-0.03%
2021/12/24	1.2	58.93	0	0.00	59.00	1.2	3,096	0.04%
2021/12/23	2	60.50	1	60.00	60.00	1	3,119	0.03%
2021/12/22	3	59.67	0.1	59.20	59.60	2.9	3,094	0.09%
2021/12/21	0	0.00	1	60.00	59.90	-1	3,097	-0.03%
2021/12/20	3	59.63	3	59.70	60.00	0	3,082	0.00%
2021/12/17	0	0.00	6.1	58.67	58.80	-6.1	3,019	-0.20%
2021/12/16	1	57.10	0	0.00	57.30	1	2,938	0.03%
2021/12/14	15.1	57.09	1	58.08	56.80	14	3,001	0.47%
2021/12/13	2	58.10	0	58.30	58.60	2	2,981	0.07%
2021/12/10	2	57.40	2	57.70	57.50	0	2,985	0.00%
2021/12/09	2	58.20	2	58.60	57.80	0	3,034	0.00%
2021/12/08	3	58.80	2	59.50	58.70	1	3,077	0.03%
2021/12/07	1	58.00	0	0.00	58.50	1	3,081	0.03%
2021/12/06	3.2	57.36	0	0.00	57.30	3.2	3,082	0.10%
2021/12/01	2	56.60	0.1	57.10	57.00	1.9	3,181	0.06%
2021/11/30	1	56.90	0.1	57.00	57.30	0.9	3,231	0.03%
2021/11/29	0	0.00	6	56.50	56.80	-6	3,269	-0.18%
2021/11/26	2	58.90	0	0.00	57.80	2	3,312	0.06%
2021/11/25	0	59.10	6	59.12	59.00	-6	3,404	-0.18%
2021/11/24	2	58.95	5	59.30	58.80	-3	3,404	-0.09%
2021/11/23	0.3	57.70	13	57.71	57.10	-12.7	3,361	-0.38%
2021/11/22	5	55.84	0	0.00	56.60	5	3,586	0.14%
2021/11/18	3	57.07	5	56.76	56.70	-2	3,716	-0.05%
2021/11/17	0	0.00	1	56.90	57.10	-1	3,795	-0.03%
2021/11/16	3	56.10	0	0.00	56.20	3	3,824	0.08%
2021/11/15	20	57.01	0	0.00	56.80	20	3,881	0.52%
2021/11/12	3	58.67	4	58.55	58.30	-1	3,955	-0.03%
2021/11/11	3	58.87	6	60.20	58.70	-3	4,057	-0.07%
2021/11/10	9	59.02	1	59.40	58.60	8	4,129	0.19%
2021/11/09	4	59.88	0	59.70	59.50	4	4,171	0.10%
2021/11/08	4	61.45	3	60.00	60.00	1	4,194	0.02%
2021/11/04	2	58.50	3	58.53	58.50	-1	4,210	-0.02%
2021/11/03	1	59.00	7	59.14	59.40	-6	4,313	-0.14%
2021/11/02	0.2	58.80	0	0.00	57.60	0.2	4,284	0.00%
2021/11/01	0	0.00	4	58.45	58.20	-4	4,327	-0.09%
2021/10/29	12	57.82	0	0.00	58.20	12	4,348	0.28%
2021/10/28	3	58.93	4	59.10	59.00	-1	4,363	-0.02%
2021/10/27	0	0.00	10	57.95	57.80	-10	4,438	-0.23%
2021/10/26	2	57.55	22	57.49	57.60	-20	4,697	-0.43%
2021/10/25	1	56.90	0	0.00	56.80	1	4,777	0.02%
2021/10/22	37	55.40	0	56.40	55.20	37	4,893	0.76%
2021/10/21	0	0.00	6	57.80	58.20	-6	4,935	-0.12%
2021/10/20	9	57.10	0	0.00	56.70	9	5,072	0.18%
2021/10/19	2	56.75	1	57.70	57.20	1	5,203	0.02%
2021/10/18	0	0.00	0	56.70	56.70	0	5,351	0.00%
2021/10/15	2	56.90	6	57.00	57.30	-4	5,593	-0.07%
2021/10/14	6	56.70	0	0.00	56.70	6	5,959	0.10%
2021/10/13	10	55.35	52	57.20	55.10	-42	6,355	-0.66%
2021/10/12	1	57.00	4	57.35	56.30	-3	6,482	-0.05%
2021/10/08	6	57.38	0	0.00	57.20	6	6,758	0.09%
2021/10/07	0	0.00	3	58.00	58.80	-3	7,076	-0.04%
2021/10/06	1	58.20	9	58.70	57.60	-8	7,411	-0.11%
2021/10/05	0	0.00	9	57.96	58.60	-9	7,686	-0.12%
2021/10/04	13	58.14	12	58.78	56.80	1	7,883	0.01%
2021/10/01	28	61.15	4	60.40	59.50	24	8,220	0.29%
2021/09/30	4	60.70	31	62.73	63.00	-27	8,743	-0.31%
2021/09/29	4	61.00	0	60.80	60.70	4	9,439	0.04%
2021/09/28	5	61.80	0	0.00	61.50	5	10,946	0.05%
2021/09/27	10	62.33	1.1	62.50	62.50	9	11,719	0.08%
2021/09/24	0	62.20	3	62.80	62.00	-3	12,376	-0.02%
2021/09/23	6	61.98	0	0.00	62.00	6	13,703	0.04%
2021/09/22	12.1	62.60	34	62.91	62.20	-21.9	14,889	-0.15%
2021/09/17	10	64.10	4	65.00	65.00	6	15,482	0.04%
2021/09/16	1	64.50	0	0.00	64.30	1	15,766	0.01%
2021/09/15	0	0.00	0	65.00	65.00	0	16,031	0.00%
2021/09/14	10	65.24	5	65.50	65.00	5	16,733	0.03%
2021/09/13	14	66.74	2	66.21	66.80	12	17,518	0.07%
2021/09/10	11	66.05	7	66.70	66.10	4	17,588	0.02%
2021/09/09	0	65.30	0	64.90	65.20	0	17,647	0.00%
2021/09/08	6	64.60	0	0.00	64.20	6	17,830	0.03%
2021/09/07	9	65.22	0	0.00	65.40	9	17,941	0.05%
2021/09/06	4	67.00	0	66.80	66.30	4	18,054	0.02%
2021/09/03	16.1	67.71	8	67.18	66.80	8.1	18,234	0.04%
2021/09/02	7	68.03	8	68.24	67.60	-1	18,385	-0.01%
2021/09/01	17	69.78	0	69.80	69.40	17	18,473	0.09%
2021/08/31	11	70.86	11	71.12	70.30	0	18,592	0.00%
2021/08/30	4	69.80	8	69.87	69.60	-4	18,777	-0.02%
2021/08/27	12	68.71	5	68.96	69.10	7	19,012	0.04%
2021/08/26	27	70.79	34	69.40	69.00	-7	19,337	-0.04%
2021/08/25	2	65.50	11	66.99	67.10	-9	19,534	-0.05%
2021/08/24	24	65.54	13	66.03	66.30	11	19,780	0.06%
2021/08/23	24	65.23	27	65.51	65.80	-3	20,561	-0.01%
2021/08/20	16	62.85	1	63.10	63.20	15	21,093	0.07%
2021/08/19	22	64.42	6	65.16	63.20	16	21,520	0.07%
2021/08/18	37	64.35	10	63.89	67.00	27	21,600	0.12%
2021/08/17	22	66.19	2	64.50	64.50	20	21,796	0.09%
2021/08/16	6	68.20	4	70.50	68.40	2	22,036	0.01%
2021/08/13	7	72.21	4	71.95	72.20	3	22,349	0.01%
2021/08/12	3	73.37	1	74.00	74.10	2	22,842	0.01%
2021/08/11	2	71.85	2	71.11	71.50	0	23,280	0.00%
2021/08/10	1	73.70	0	72.40	72.50	1	23,465	0.00%
2021/08/09	2	75.75	56	75.49	75.80	-54	23,677	-0.23%
2021/08/06	24	74.16	9	75.11	73.70	15	23,956	0.06%
2021/08/05	28	74.40	2	73.75	74.20	26	24,359	0.11%
2021/08/04	8	76.29	3	76.00	76.10	5	24,634	0.02%
2021/08/03	0	76.54	5	76.60	76.80	-5	25,439	-0.02%
2021/08/02	8	76.94	0	76.97	77.50	8	26,084	0.03%
2021/07/30	11	76.27	27	76.63	75.80	-16	26,449	-0.06%
2021/07/29	19	73.56	9	74.36	75.00	10	27,183	0.04%
2021/07/28	6	72.10	28.5	71.67	72.50	-22.5	27,871	-0.08%
2021/07/27	23	72.63	50	72.55	72.10	-27	28,415	-0.09%
2021/07/26	9	75.47	13	75.00	74.70	-4	29,154	-0.01%
2021/07/23	11	73.72	2	72.65	73.80	9	29,831	0.03%
2021/07/22	3	72.73	10	71.71	71.70	-7	30,155	-0.02%
2021/07/21	11	76.37	8	74.63	73.30	3	30,639	0.01%
2021/07/20	62	78.84	2	77.00	76.80	60	30,768	0.20%
2021/07/19	23	78.10	49	76.40	79.40	-26	30,883	-0.08%
2021/07/16	24	74.41	3	74.10	74.00	21	31,277	0.07%
2021/07/15	29	74.49	14	73.99	74.80	15	31,829	0.05%
2021/07/14	15	72.91	46	72.63	72.00	-31	31,954	-0.10%
2021/07/13	25	77.10	15	77.82	75.60	10	32,305	0.03%
2021/07/12	63	84.57	64	82.24	81.20	-1	32,626	0.00%
2021/07/09	18	82.61	14	82.01	81.10	4	33,246	0.01%
2021/07/08	27	84.25	43	84.20	83.60	-16	34,034	-0.05%
2021/07/07	38.2	84.43	15.1	84.53	84.00	23.1	33,763	0.07%
2021/07/06	60.1	88.35	121	87.54	87.80	-60.9	33,327	-0.18%	大賣/
2021/07/05	193.1	89.75	51	88.40	85.80	142	32,680	0.43%	大買/鉅額交易
2021/07/02	23	82.12	65.6	85.70	86.60	-42.6	31,335	-0.14%
2021/07/01	21.2	79.80	58.1	79.05	78.80	-36.8	30,621	-0.12%
2021/06/30	94.8	83.76	83	83.13	79.80	11.7	30,088	0.04%
2021/06/29	67	79.22	52.1	78.87	80.20	14.9	28,815	0.05%
2021/06/28	43	71.08	29	70.99	74.30	14	27,622	0.05%
2021/06/25	17	67.71	33	68.40	67.60	-16	26,994	-0.06%
2021/06/24	49	67.99	44	66.98	66.80	5	26,720	0.02%
2021/06/23	29	68.94	39.2	69.61	65.60	-10.2	26,441	-0.04%
2021/06/22	45.2	68.34	53.4	68.07	69.50	-8.2	25,722	-0.03%
2021/06/21	33	63.65	13	64.12	63.20	20	24,893	0.08%
2021/06/18	7	64.63	3	64.40	64.30	4	24,773	0.02%
2021/06/17	12	65.01	7	65.00	64.70	5	24,687	0.02%
2021/06/16	13.2	65.06	2	65.35	64.30	11.2	24,501	0.05%
2021/06/15	5	64.30	6	64.72	65.80	-1	24,374	0.00%
2021/06/11	13	65.65	5.1	65.20	64.10	8	24,239	0.03%
2021/06/09	12	63.93	5.1	64.21	63.60	6.9	23,966	0.03%
2021/06/08	9.1	66.15	23	65.53	65.50	-13.9	23,840	-0.06%
2021/06/07	34.1	64.64	57	65.10	65.20	-22.9	23,766	-0.10%
2021/06/04	6	67.68	10	67.65	66.30	-4	23,647	-0.02%
2021/06/03	41	68.00	65.4	66.41	66.70	-24.4	23,600	-0.10%
2021/06/02	51.1	67.51	69.1	67.00	67.00	-17.9	23,249	-0.08%
2021/06/01	8.1	64.39	8	65.41	65.60	0.1	22,815	0.00%
2021/05/31	96	67.84	43	66.69	64.20	53	22,585	0.23%
2021/05/28	60	63.03	64.1	64.07	64.40	-4.1	21,715	-0.02%
2021/05/27	22	60.29	10	60.07	58.60	12	21,116	0.06%
2021/05/26	7	57.50	21	57.10	57.80	-14	20,697	-0.07%
2021/05/25	21.1	56.11	5	57.92	56.80	16.1	20,585	0.08%
2021/05/24	10.1	60.94	6	58.98	58.80	4.1	20,330	0.02%
2021/05/21	36	60.04	33	57.58	60.70	3	20,101	0.01%
2021/05/20	42	58.10	25	59.43	57.20	17	19,706	0.09%
2021/05/19	17	58.59	17	59.50	61.70	0	19,174	0.00%
2021/05/18	5	55.96	21	55.59	56.10	-16	18,723	-0.09%
2021/05/17	19	51.57	4.1	52.63	51.00	14.9	18,450	0.08%
2021/05/14	5.1	58.06	5.1	55.84	56.60	0	18,170	0.00%
2021/05/13	21.2	60.34	30.1	59.78	60.20	-8.9	17,761	-0.05%
2021/05/12	11	70.19	28.1	67.15	65.10	-17	17,309	-0.10%
2021/05/11	47.2	77.68	30	77.10	72.30	17.1	16,971	0.10%
2021/05/10	26	79.82	19.1	79.08	80.20	7	16,146	0.04%
2021/05/07	32	73.51	25	73.77	75.80	7	15,440	0.05%
2021/05/06	43.1	77.17	46	76.63	73.90	-3	14,956	-0.02%
2021/05/05	59	73.70	42	75.00	74.60	17	13,962	0.12%
2021/05/04	18	69.21	12.1	70.18	69.30	5.9	13,185	0.04%
2021/05/03	17.1	78.51	12	78.19	72.60	5.1	12,523	0.04%
2021/04/29	17	78.16	36	77.66	80.50	-19	11,674	-0.16%
2021/04/28	11	71.44	8	72.14	73.20	3	10,831	0.03%
2021/04/27	29	69.93	28.2	69.61	70.60	0.8	10,422	0.01%
2021/04/26	2.1	64.06	23.4	64.22	66.50	-21.4	9,804	-0.22%
2021/04/23	18	58.22	17	59.21	60.50	1	9,449	0.01%
2021/04/22	27.9	60.21	59	60.78	59.30	-31.1	9,050	-0.34%
2021/04/21	46.2	58.36	36	59.01	58.90	10.2	8,305	0.12%
2021/04/20	28	53.76	24.3	54.64	56.70	3.7	7,636	0.05%
2021/04/19	36.2	55.00	35.1	55.31	55.00	1.1	7,276	0.02%
2021/04/16	27	53.01	37	53.18	53.00	-10	6,608	-0.15%
2021/04/15	34	50.93	47.3	50.87	52.00	-13.3	5,951	-0.22%
2021/04/14	36	47.99	18.5	47.64	48.00	17.5	5,075	0.34%
2021/04/13	2	44.95	0	0.00	44.65	2	4,123	0.05%
2021/04/12	8	44.22	9	44.74	44.60	-1	4,101	-0.02%
2021/04/09	3	43.60	4	43.13	43.30	-1	3,980	-0.03%
2021/04/08	2	43.53	9	44.09	44.50	-7	3,910	-0.18%
2021/04/07	6	41.71	6	41.46	42.00	0	3,813	0.00%
2021/04/06	7	41.77	7	41.66	41.95	0	3,846	0.00%
2021/04/01	2	40.00	1	40.45	40.45	1	3,714	0.03%
2021/03/30	8	39.28	9	39.51	39.70	-1	3,699	-0.03%
2021/03/29	10	39.85	0	0.00	39.35	10	3,761	0.27%
2021/03/25	0	0.00	2	39.20	39.25	-2	4,384	-0.05%
2021/03/24	8	38.85	0	0.00	38.80	8	4,457	0.18%
2021/03/23	0	0.00	3	39.20	39.15	-3	4,470	-0.07%
2021/03/17	6	39.25	0	0.00	39.30	6	4,842	0.12%
2021/03/16	7	39.54	0	39.30	38.95	7	5,185	0.13%
2021/03/15	1	40.15	6	40.61	40.80	-5	5,090	-0.10%
2021/03/12	3	39.95	2	39.70	40.00	1	5,093	0.02%
2021/03/11	9	40.47	5	40.05	39.95	4	5,153	0.08%
2021/03/10	5	40.32	17	40.76	41.15	-12	5,110	-0.23%
2021/03/09	9	39.47	5	40.21	39.40	4	4,971	0.08%
2021/03/08	0	0.00	1	39.50	39.20	-1	4,807	-0.02%
2021/03/05	6	39.34	9	39.66	38.85	-3	4,875	-0.06%
2021/03/04	1	40.00	2	39.48	39.65	-1	4,933	-0.02%
2021/03/03	0	0.00	1	39.00	39.15	-1	4,974	-0.02%
2021/03/02	1	39.05	0	0.00	38.55	1	5,172	0.02%
2021/02/26	2	39.98	1	40.10	39.30	1	5,475	0.02%
2021/02/25	2	39.25	9	39.85	39.70	-7	5,626	-0.12%
2021/02/24	5	39.07	0	0.00	38.80	5	5,682	0.09%
2021/02/23	3	39.85	2	40.25	39.80	1	5,640	0.02%
2021/02/22	1	38.55	1	38.85	39.00	0	5,517	0.00%
2021/02/19	0	0.00	3	37.92	37.75	-3	5,449	-0.06%
2021/02/18	3	37.58	16	37.73	37.85	-13	5,430	-0.24%
2021/02/17	1	36.60	1	36.60	36.40	0	5,390	0.00%
2021/02/05	1	35.80	0	0.00	35.70	1	5,386	0.02%
2021/02/03	1	34.65	1	34.60	34.55	0	5,463	0.00%
2021/02/02	0	0.00	20	34.20	34.80	-20	5,471	-0.37%
2021/02/01	18	32.86	17	33.50	33.70	1	5,460	0.02%
2021/01/27	0	0.00	0	34.90	34.75	0	5,411	0.00%
2021/01/26	3	35.37	0	0.00	35.05	3	5,401	0.06%
2021/01/25	1	36.05	2	35.99	35.95	-1	5,398	-0.02%
2021/01/22	2.5	34.85	0	0.00	35.45	2.5	5,375	0.05%
2021/01/21	0	0.00	5	34.41	34.25	-5	5,375	-0.09%
2021/01/20	1	34.20	9	34.51	34.10	-8	5,396	-0.15%
2021/01/19	2	36.30	0.1	35.85	35.85	1.9	5,413	0.04%
2021/01/18	2	35.70	5	35.30	35.95	-3	5,390	-0.06%
2021/01/15	21	35.66	0	0.00	35.05	21	5,355	0.39%
2021/01/14	0	0.00	1.1	36.01	36.10	-1.1	5,286	-0.02%
2021/01/13	1	36.65	13	36.77	36.65	-12	5,201	-0.23%
2021/01/12	6	37.38	7	37.46	37.00	-1	5,156	-0.02%
2021/01/11	0	0.00	1	38.75	38.65	-1	5,091	-0.02%
2021/01/08	0	0.00	3	39.22	38.90	-3	5,080	-0.06%
2021/01/07	5	39.00	6	39.51	39.40	-1	5,063	-0.02%
2021/01/06	7	39.51	9	39.80	39.35	-2	5,041	-0.04%
2021/01/05	3.5	40.03	6	40.11	40.70	-2.5	4,969	-0.05%
2021/01/04	8	39.41	5	39.75	39.65	3	4,893	0.06%
2020/12/31	4	39.10	0	0.00	39.45	4	4,881	0.08%
2020/12/30	5	40.90	7	40.10	39.70	-2	4,898	-0.04%
2020/12/29	11	40.68	9	40.01	39.80	2	4,849	0.04%
2020/12/25	5	39.15	5	39.27	39.15	0	4,718	0.00%
2020/12/24	12	39.28	6	39.00	38.90	6	4,704	0.13%
2020/12/23	9	39.47	19	39.42	39.70	-10	4,672	-0.21%
2020/12/22	28	42.02	17	41.46	40.30	11	4,695	0.23%
2020/12/21	5	40.53	4.4	40.22	40.75	0.6	4,377	0.01%
2020/12/18	4	39.20	2	38.98	39.10	2	4,170	0.05%
2020/12/17	1	38.40	0	0.00	38.20	1	4,148	0.02%
2020/12/16	6	38.38	7	38.26	38.20	-1	4,175	-0.02%
2020/12/15	4	38.33	7	38.60	37.90	-3	4,254	-0.07%
2020/12/14	2	39.08	2	38.90	38.55	0	4,332	0.00%
2020/12/11	10	40.60	18	40.68	38.70	-8	4,395	-0.18%
2020/12/10	16	40.60	19	39.60	41.00	-3	4,124	-0.07%
2020/12/09	8	38.01	5.3	38.32	37.80	2.7	3,814	0.07%
2020/12/08	5	38.25	5.3	38.19	38.20	-0.3	4,061	-0.01%
2020/12/07	10	38.60	22.4	38.53	38.55	-12.4	4,055	-0.31%
2020/12/04	5	38.72	9	38.59	38.80	-4	4,018	-0.10%
2020/12/03	13	37.80	4.1	38.01	37.95	8.9	4,028	0.22%
2020/12/02	7	37.19	7	37.50	37.45	0	4,193	0.00%
2020/12/01	5	38.35	15.5	37.83	37.60	-10.5	4,159	-0.25%
2020/11/30	0	0.00	10	39.63	38.85	-10	4,119	-0.24%
2020/11/27	1	38.60	3	38.05	38.70	-2	4,081	-0.05%
2020/11/26	11	38.12	9	38.21	38.45	2	3,993	0.05%
2020/11/25	13	36.98	25.2	37.11	36.85	-12.2	3,842	-0.32%
2020/11/24	13	34.98	18	34.69	35.15	-5	3,510	-0.14%
2020/11/23	9	33.87	2	33.60	33.95	7	3,344	0.21%
2020/11/20	3.2	32.42	11	32.73	32.90	-7.9	3,234	-0.24%
2020/11/19	0	0.00	3	32.60	32.55	-3	3,219	-0.09%
2020/11/18	0	0.00	1.1	32.29	32.20	-1.1	3,217	-0.03%
2020/11/17	12	32.09	6	32.20	32.05	6	3,231	0.19%
2020/11/16	5	32.25	5	32.25	32.25	0	3,263	0.00%
2020/11/13	5	32.55	33	32.81	32.80	-28	3,252	-0.86%
2020/11/12	34	32.76	0	31.85	31.95	34	3,257	1.04%
2020/11/11	0	0.00	1	32.75	32.90	-1	3,205	-0.03%
2020/11/10	0	0.00	0	31.75	31.70	0	3,157	0.00%
2020/11/09	0	0.00	0.2	31.90	32.00	-0.2	3,161	0.00%
2020/11/06	0	0.00	1	31.75	31.80	-1	3,190	-0.03%
2020/11/05	1	31.80	0	31.75	31.70	1	3,346	0.03%
2020/11/04	0	0.00	0	31.60	31.75	0	3,433	0.00%
2020/11/03	0	0.00	5	32.18	31.85	-5	3,434	-0.15%
2020/11/02	3	31.00	1	31.85	31.85	2	3,425	0.06%
2020/10/30	2	31.73	0	0.00	31.40	2	3,412	0.06%
2020/10/29	8	31.71	12	31.93	32.20	-4	3,392	-0.12%
2020/10/28	3	32.50	12	32.69	32.65	-9	3,371	-0.27%
2020/10/27	13	31.98	18	32.34	32.70	-5	3,335	-0.15%
2020/10/26	1	31.40	0	0.00	31.45	1	3,271	0.03%
2020/10/23	2	31.15	32	31.26	31.25	-30	3,272	-0.92%
2020/10/22	8	30.55	0	0.00	30.30	8	3,270	0.24%
2020/10/21	1	30.95	8	31.15	31.15	-7	3,247	-0.22%
2020/10/20	19	30.80	0	0.00	30.80	19	3,286	0.58%
2020/10/19	0	0.00	1	31.50	31.35	-1	3,285	-0.03%
2020/10/16	17	31.25	0	0.00	30.90	17	3,292	0.52%
2020/10/14	0	0.00	5	32.75	32.50	-5	3,245	-0.15%
2020/10/13	1	32.50	1	32.50	32.50	0	3,236	0.00%
2020/10/12	0	0.00	2	32.45	32.75	-2	3,232	-0.06%
2020/10/08	6	32.39	0	0.00	32.35	6	3,208	0.19%
2020/10/07	0	0.00	10	32.40	32.60	-10	3,196	-0.31%
2020/10/06	0	0.00	32	32.38	32.50	-32	3,159	-1.01%
2020/10/05	2	30.85	2	31.30	31.30	0	3,114	0.00%
2020/09/30	9	30.78	18	30.94	30.85	-9	3,113	-0.29%
2020/09/29	0	0.00	10	30.25	30.25	-10	3,103	-0.32%
2020/09/28	6	30.68	14	31.01	30.60	-8	3,091	-0.26%
2020/09/25	86	30.66	20	30.45	30.45	66	3,080	2.14%
2020/09/24	13	30.84	2	30.85	30.65	11	2,972	0.37%
2020/09/22	0	0.00	2	32.88	32.70	-2	2,823	-0.07%
2020/09/21	2	34.33	0	0.00	33.25	2	2,760	0.07%
2020/09/18	11	34.41	5	34.25	34.35	6	2,708	0.22%
2020/09/17	1	34.15	3.9	34.02	34.45	-2.9	2,603	-0.11%
2020/09/16	0	0.00	2	33.00	33.30	-2	2,459	-0.08%
2020/09/15	1	31.50	0	0.00	31.30	1	2,326	0.04%
2020/09/14	3	31.97	1	31.80	31.95	2	2,295	0.09%
2020/09/11	3	33.60	2.2	34.07	32.15	0.8	2,227	0.04%
2020/09/10	0	0.00	1	32.15	32.00	-1	1,944	-0.05%
2020/09/09	0	0.00	0	31.95	31.95	0	1,909	0.00%
2020/09/08	1	32.10	1	31.00	31.25	0	1,870	0.00%
2020/09/07	3	32.77	10	32.99	32.80	-7	1,799	-0.39%
2020/09/04	1	30.80	5	30.55	30.80	-4	1,598	-0.25%
2020/09/03	3	30.55	1	31.45	30.70	2	1,575	0.13%
2020/09/02	4	30.36	9	30.26	31.00	-5	1,534	-0.33%
2020/09/01	1	29.70	0	0.00	29.70	1	1,501	0.07%
2020/08/31	1	29.65	2	30.23	29.85	-1	1,474	-0.07%
2020/08/28	1	29.05	0	0.00	29.05	1	1,411	0.07%
2020/08/27	0	0.00	5	29.54	29.05	-5	1,410	-0.35%
2020/08/25	0	0.00	2	29.15	29.15	-2	1,347	-0.15%
2020/08/24	5	29.05	0	29.80	28.95	5	1,346	0.37%
2020/08/21	1	28.40	55	28.59	28.90	-54	1,357	-3.98%
2020/08/20	4	27.64	0	0.00	27.40	4	1,331	0.30%
2020/08/19	2	29.15	1	29.15	28.75	1	1,286	0.08%
2020/08/18	2	29.75	0	0.00	29.15	2	1,266	0.16%
2020/08/17	3	29.60	10	29.60	29.40	-7	1,232	-0.57%
2020/08/14	0	0.00	3	29.70	29.70	-3	1,218	-0.25%
2020/08/13	10	28.83	0	0.00	28.80	10	1,195	0.84%
2020/08/11	6	29.88	5	30.03	29.80	1	1,135	0.09%
2020/08/10	0	0.00	8	28.93	29.40	-8	981	-0.82%
2020/08/07	0	0.00	4.1	26.76	26.75	-4.1	887	-0.47%
2020/08/03	0	0.00	1	26.55	26.55	-1	882	-0.11%
2020/07/31	1	26.65	1	26.95	26.65	0	876	0.00%
2020/07/30	1	26.80	0	0.00	26.85	1	889	0.11%
2020/07/29	2	25.60	0	0.00	25.95	2	899	0.22%
2020/07/28	1	25.25	5	25.50	24.80	-4	888	-0.45%
2020/07/27	1	26.40	2	26.25	25.80	-1	882	-0.11%
2020/07/24	0	0.00	4.2	26.65	26.40	-4.2	875	-0.48%
2020/07/23	4	25.75	2	26.00	26.00	2	832	0.24%
2020/07/17	1	25.30	0	0.00	24.90	1	823	0.12%
2020/07/15	6	24.38	0	0.00	24.50	6	806	0.74%
2020/07/13	4	25.20	0	0.00	25.05	4	791	0.51%
2020/07/10	4	24.95	0	0.00	24.95	4	793	0.50%
2020/07/09	2	25.55	0	0.00	25.35	2	792	0.25%
2020/07/06	5	25.15	0	0.00	25.30	5	798	0.63%
2020/07/02	0	0.00	9	25.15	25.20	-9	813	-1.11%
2020/06/30	0	0.00	0	24.95	25.00	0	820	0.00%
2020/06/29	2	24.70	1	24.75	24.80	1	821	0.12%
2020/06/18	1	25.50	0	0.00	25.50	1	918	0.11%
2020/06/16	0	0.00	2	25.60	25.55	-2	960	-0.21%
2020/06/15	0	0.00	1	25.55	25.40	-1	1,047	-0.10%
2020/06/12	2	24.50	0	0.00	25.50	2	1,093	0.18%
2020/06/11	0	0.00	2	25.70	25.60	-2	1,153	-0.17%
2020/06/08	11	26.75	0	0.00	26.65	11	1,222	0.90%
2020/06/05	2	25.30	1	25.75	25.70	1	1,190	0.08%
2020/06/04	3	25.48	0	0.00	25.25	3	1,195	0.25%
2020/06/03	8	25.60	0	0.00	25.55	8	1,204	0.66%
2020/05/29	3	25.80	0	0.00	24.65	3	1,195	0.25%
2020/05/28	0	0.00	0	25.30	25.30	0	1,178	0.00%
2020/05/22	0	0.00	2	24.00	23.95	-2	1,183	-0.17%
2020/05/15	0	0.00	0	23.65	23.60	0	1,182	0.00%
2020/05/08	0	0.00	0	24.70	24.60	0	1,179	0.00%
2020/05/07	3	24.42	0	0.00	24.65	3	1,188	0.25%
2020/05/06	1	24.35	1	24.60	24.25	0	1,201	0.00%
2020/04/30	0	0.00	0.2	24.10	24.00	-0.2	1,171	-0.02%
2020/04/28	1	22.70	0	0.00	22.80	1	1,213	0.08%
2020/04/27	0	0.00	0	22.85	22.65	0	1,244	0.00%
2020/04/24	1	22.10	0	0.00	22.00	1	1,238	0.08%
2020/04/20	0	0.00	2	23.30	23.40	-2	1,284	-0.16%
2020/04/15	5	22.98	0	0.00	23.20	5	1,395	0.36%
2020/04/10	0	0.00	7	22.30	22.45	-7	1,407	-0.50%
2020/04/09	0	0.00	1	22.30	22.10	-1	1,427	-0.07%
2020/04/08	1	22.25	1	22.25	22.30	0	1,448	0.00%
2020/03/31	0	23.00	0	0.00	21.45	0	1,520	0.00%
2020/03/30	11	20.68	11	20.85	21.25	0	1,518	0.00%
2020/03/27	10	20.80	0	0.00	20.80	10	1,517	0.66%
2020/03/26	0	0.00	2	21.65	21.60	-2	1,513	-0.13%
2020/03/25	0	0.00	1	22.15	21.75	-1	1,509	-0.07%
2020/03/23	12	19.33	0	0.00	19.70	12	1,479	0.81%
2020/03/20	0	0.00	4	18.85	18.85	-4	1,484	-0.27%
2020/03/19	9	17.23	6	17.35	17.15	3	1,537	0.20%
2020/03/18	6	20.03	0	0.00	19.00	6	1,500	0.40%
2020/03/17	24	20.94	0	0.00	20.90	24	1,456	1.65%
2020/03/12	3	28.00	0	26.70	26.70	3	1,304	0.23%
2020/03/10	0	0.00	4	27.80	28.10	-4	1,271	-0.31%
2020/03/09	0	0.00	0	28.20	28.20	0	1,257	0.00%
2020/03/05	3	29.20	0	0.00	29.15	3	1,245	0.24%
2020/03/04	0	0.00	0	29.10	29.10	0	1,246	0.00%
2020/03/03	0	0.00	1	29.25	29.20	-1	1,244	-0.08%
2020/02/27	0	0.00	0	29.25	29.25	0	1,266	0.00%
2020/02/26	1	29.75	0	0.00	29.90	1	1,257	0.08%
2020/02/24	1	29.70	0	29.80	29.70	1	1,239	0.08%
2020/02/21	0	0.00	0	30.20	30.20	0	1,240	0.00%
2020/02/18	0	0.00	0	30.95	29.95	0	1,240	0.00%
2020/02/14	0	0.00	3	29.70	29.50	-3	1,245	-0.24%
2020/02/13	3	29.30	0	0.00	29.20	3	1,241	0.24%
2020/02/12	0	0.00	0	30.90	29.30	0	1,241	0.00%
2020/02/11	0	0.00	0.1	29.45	29.30	-0.1	1,236	-0.01%
2020/02/10	0	0.00	1	29.00	28.80	-1	1,235	-0.08%
2020/02/07	4	30.00	0	0.00	29.55	4	1,225	0.33%
2020/02/05	0	0.00	7	30.40	30.45	-7	1,213	-0.58%
2020/02/04	1	30.90	0	0.00	30.90	1	1,199	0.08%
2020/01/31	7	31.70	0	0.00	31.70	7	1,161	0.60%
2020/01/16	0	0.00	10	32.80	32.80	-10	1,074	-0.93%
2020/01/15	0	0.00	1	32.30	32.40	-1	1,060	-0.09%
2020/01/14	0	0.00	1	32.65	32.50	-1	1,048	-0.10%
2020/01/13	22	32.81	4	32.65	32.10	18	1,034	1.74%
2020/01/10	0	0.00	2	31.35	31.35	-2	965	-0.21%
2020/01/09	2	30.95	1	30.85	30.90	1	948	0.11%
2020/01/08	0	0.00	2	30.70	30.45	-2	947	-0.21%
2020/01/06	2	31.35	40	31.13	31.30	-38	929	-4.09%
2020/01/03	10	31.35	28	31.57	31.60	-18	919	-1.96%
2019/12/31	2	31.60	46	31.63	31.50	-44	875	-5.03%
2019/12/30	10	31.64	2	31.90	31.70	8	849	0.94%
2019/12/27	2	30.70	0	0.00	30.85	2	795	0.25%
2019/12/26	0	0.00	1.4	30.38	30.30	-1.4	775	-0.18%
2019/12/24	7	30.65	7	30.65	30.50	0	769	0.00%
2019/12/20	1	30.95	0	30.80	30.80	1	734	0.14%
2019/12/19	0	0.00	3	31.00	31.00	-3	735	-0.41%
2019/12/18	0	0.00	1	31.00	31.15	-1	726	-0.14%
2019/12/17	10	31.05	11	31.18	31.05	-1	710	-0.14%
2019/12/16	1	30.80	0	0.00	30.90	1	674	0.15%
2019/12/13	25	29.76	3	29.75	29.80	22	614	3.58%
2019/12/12	0	0.00	10	28.70	28.60	-10	563	-1.78%
2019/12/02	1	27.60	0	0.00	27.60	1	602	0.17%
2019/11/28	0	0.00	2	28.50	28.45	-2	617	-0.32%
2019/11/27	2	29.20	2	28.85	28.90	0	621	0.00%
2019/11/26	5	28.60	5	29.00	29.00	0	622	0.00%
2019/11/25	0	0.00	0	27.90	27.65	0	597	0.00%
2019/11/22	1	27.60	0	0.00	27.55	1	598	0.17%
2019/11/20	1	27.60	0	0.00	27.70	1	620	0.16%
2019/11/19	0	0.00	4	27.80	27.95	-4	624	-0.64%
2019/11/18	2	27.48	4	27.45	27.50	-2	627	-0.32%
2019/11/14	1	27.35	0	0.00	27.30	1	653	0.15%
2019/11/13	0	0.00	1	27.65	27.55	-1	661	-0.15%
2019/11/12	0	0.00	0	28.10	28.10	0	700	0.00%
2019/11/11	1	28.30	6	28.10	28.10	-5	725	-0.69%
2019/11/05	0	0.00	14	28.70	28.70	-14	743	-1.88%
2019/11/04	13.5	28.40	7	28.45	28.30	6.5	754	0.86%
2019/11/01	0.5	28.50	15	28.50	28.50	-14.5	768	-1.89%
2019/10/31	2	28.55	0	0.00	28.55	2	784	0.26%
2019/10/24	1	29.00	0	0.00	29.10	1	849	0.12%
2019/10/23	0	0.00	1	29.45	29.00	-1	854	-0.12%
2019/10/22	0	0.00	3	29.40	29.25	-3	859	-0.35%
2019/10/21	1	29.90	1	29.45	29.25	0	869	0.00%
2019/10/18	2	28.75	7	29.10	29.50	-5	874	-0.57%
2019/10/15	0	0.00	0	28.25	28.25	0	921	0.00%
2019/10/09	5	28.05	2	28.00	27.90	3	963	0.31%
2019/10/07	3	27.62	2	27.75	27.70	1	975	0.10%
2019/10/04	1	28.35	0	0.00	28.20	1	972	0.10%
2019/10/01	0	0.00	4	29.20	28.80	-4	984	-0.41%
2019/09/27	0	0.00	1	29.20	28.50	-1	980	-0.10%
2019/09/26	11	29.05	0	0.00	29.00	11	975	1.13%
2019/09/25	1	28.80	5	28.90	29.10	-4	973	-0.41%
2019/09/24	2	29.25	2	29.05	29.20	0	971	0.00%
2019/09/18	1	28.90	5	28.85	28.90	-4	954	-0.42%
2019/09/16	0	0.00	10	28.60	28.60	-10	957	-1.04%
2019/09/12	2	28.10	1	28.20	28.15	1	952	0.11%
2019/09/09	10	27.85	0	0.00	27.85	10	964	1.04%
2019/09/06	0	0.00	0	28.20	28.15	0	959	0.00%
2019/09/05	12	28.53	6	28.20	28.20	6	952	0.63%
2019/09/04	2	28.30	2	28.30	28.30	0	944	0.00%
2019/08/30	2	27.20	0	0.00	27.05	2	931	0.21%
2019/08/29	0	0.00	1	27.05	27.15	-1	949	-0.11%
2019/08/22	0	0.00	0	26.80	26.70	0	939	0.00%
2019/08/19	1	26.85	0	0.00	26.85	1	932	0.11%
2019/08/16	1	26.90	0	0.00	27.25	1	927	0.11%
2019/08/15	16	26.71	1	26.55	26.50	15	918	1.63%
2019/08/14	11	28.10	6	27.90	27.90	5	888	0.56%
2019/08/13	0	0.00	0.7	28.55	28.35	-0.7	890	-0.08%
2019/08/12	0	0.00	15	28.75	28.70	-15	884	-1.70%
2019/08/07	0	0.00	0	28.80	28.70	0	887	0.00%
2019/08/06	2	28.48	0	0.00	28.55	2	894	0.22%
2019/08/05	3	29.40	0	0.00	29.05	3	898	0.33%
2019/08/02	3	30.00	0	0.00	29.90	3	892	0.34%
2019/07/30	15	30.97	0	0.00	30.95	15	885	1.69%
2019/07/29	2	31.55	5	31.55	31.50	-3	876	-0.34%
2019/07/25	11	30.85	0	0.00	30.80	11	851	1.29%
2019/07/22	0	0.00	1	31.60	31.35	-1	841	-0.12%
2019/07/19	0	0.00	1	31.20	31.15	-1	832	-0.12%
2019/07/18	1	30.85	0	0.00	30.70	1	807	0.12%
2019/07/17	1	31.25	3	30.50	31.05	-2	798	-0.25%
2019/07/16	2	30.10	7	30.05	30.45	-5	767	-0.65%
2019/07/15	0	0.00	2	31.60	31.40	-2	750	-0.27%
2019/07/12	0.3	31.70	10	31.64	31.70	-9.7	744	-1.30%
2019/07/11	1	31.65	0	0.00	31.75	1	758	0.13%
2019/07/09	3	31.65	0	0.00	31.65	3	767	0.39%
2019/07/08	1	31.65	0	0.00	31.70	1	808	0.12%
2019/07/05	1	31.70	0	0.00	31.70	1	819	0.12%
2019/07/04	2	31.45	0	0.00	31.55	2	845	0.24%
2019/06/25	0	0.00	5	31.15	31.05	-5	935	-0.53%
2019/06/24	0	0.00	2	31.35	31.30	-2	942	-0.21%
2019/06/21	5	31.75	0	0.00	31.20	5	950	0.53%
2019/06/19	0	0.00	1	31.60	31.40	-1	974	-0.10%
2019/06/14	3	31.03	0	0.00	31.00	3	1,100	0.27%
2019/06/13	2	31.00	0	0.00	31.00	2	1,146	0.17%
2019/06/12	5	31.09	10	31.00	31.05	-5	1,218	-0.41%
2019/06/11	2	30.88	0	0.00	30.80	2	1,228	0.16%
2019/06/10	2	30.95	0	0.00	31.00	2	1,229	0.16%
2019/06/04	10	30.86	0	0.00	30.85	10	1,220	0.82%
2019/06/03	0	0.00	2	30.95	31.00	-2	1,233	-0.16%
2019/05/31	0	0.00	4	31.25	31.00	-4	1,241	-0.32%
2019/05/23	0	0.00	0	31.00	30.85	0	1,339	0.00%
2019/05/22	0	0.00	1	31.05	30.95	-1	1,355	-0.07%
2019/05/21	1	31.10	0	0.00	30.90	1	1,376	0.07%
2019/05/20	1	31.10	5	30.52	30.70	-4	1,438	-0.28%
2019/05/17	1	30.00	0	0.00	29.90	1	1,428	0.07%
2019/05/16	1	29.60	0	0.00	29.90	1	1,444	0.07%
2019/05/15	3	29.63	0	0.00	29.80	3	1,455	0.21%
2019/05/14	4	29.44	0	0.00	29.75	4	1,465	0.27%
2019/05/13	3	29.23	0	0.00	29.25	3	1,486	0.20%
2019/05/10	4	29.94	0	30.00	30.05	4	1,542	0.26%
2019/05/09	3	30.32	1	30.25	30.25	2	1,560	0.13%
2019/05/06	1	30.95	1	30.75	30.65	0	1,631	0.00%
2019/05/02	20	30.80	0	0.00	30.90	20	1,741	1.15%
2019/04/30	5	30.22	0	0.00	30.55	5	1,733	0.29%
2019/04/29	2	30.43	0	0.00	30.30	2	1,747	0.11%
2019/04/26	3	30.15	0	0.00	30.15	3	1,747	0.17%
2019/04/25	1	30.45	0	30.65	30.40	1	1,743	0.06%
2019/04/24	2	30.70	2	30.75	30.60	0	1,759	0.00%
2019/04/23	3	30.93	0	0.00	30.75	3	1,763	0.17%
2019/04/22	2	31.10	8	31.09	31.05	-6	1,770	-0.34%
2019/04/19	3	30.58	0	0.00	30.55	3	1,765	0.17%
2019/04/18	3	30.43	7	30.55	30.50	-4	1,782	-0.22%
2019/04/17	1	30.85	2	30.80	30.80	-1	1,785	-0.06%
2019/04/16	7	30.82	2	30.80	30.90	5	1,793	0.28%
2019/04/15	4	30.85	1	30.90	31.20	3	1,821	0.16%
2019/04/12	7	31.01	5	31.40	30.70	2	1,846	0.11%
2019/04/11	4	31.55	0	0.00	31.50	4	1,814	0.22%
2019/04/10	3	31.83	2.6	31.86	31.70	0.4	1,801	0.02%
2019/04/09	5	32.18	0	0.00	32.10	5	1,781	0.28%
2019/04/08	4	32.38	6	32.43	32.30	-2	1,774	-0.11%
2019/04/03	1	32.65	0	0.00	32.60	1	1,764	0.06%
2019/04/02	0	0.00	0	32.85	32.70	0	1,765	0.00%
2019/03/29	5	32.81	0	0.00	32.65	5	1,896	0.26%
2019/03/25	1	32.85	0	0.00	32.75	1	2,000	0.05%
2019/03/22	0	0.00	1	33.60	33.35	-1	1,991	-0.05%
2019/03/21	4	33.70	0	0.00	33.55	4	1,984	0.20%
2019/03/20	3	33.33	107	33.34	33.25	-104	1,958	-5.31%	大賣/鉅額交易
2019/03/19	0	0.00	1	34.30	33.90	-1	1,903	-0.05%
2019/03/18	2	34.30	3	34.50	34.10	-1	1,888	-0.05%
2019/03/15	6	33.49	19	33.49	33.80	-13	1,858	-0.70%
2019/03/14	0	0.00	6	33.20	32.85	-6	1,802	-0.33%
2019/03/13	0	0.00	12	32.86	32.85	-12	1,819	-0.66%
2019/03/11	0	0.00	13	32.75	32.60	-13	1,857	-0.70%
2019/03/08	13	32.20	0	32.55	32.55	13	1,901	0.68%
2019/03/07	8	32.53	0	0.00	32.10	8	1,949	0.41%
2019/03/06	4	33.10	0	0.00	32.70	4	1,963	0.20%
2019/03/05	6	32.88	3	32.93	33.00	3	1,977	0.15%
2019/03/04	0	0.00	16	32.84	33.00	-16	1,990	-0.80%
2019/02/27	12	32.33	0	0.00	32.40	12	2,056	0.58%
2019/02/26	13	32.73	1	32.40	32.55	12	2,100	0.57%
2019/02/25	30	32.75	0	33.30	32.70	30	2,095	1.43%
2019/02/21	0	0.00	1	32.35	32.35	-1	2,084	-0.05%
2019/02/20	15	32.39	1	32.35	32.35	14	2,091	0.67%
2019/02/19	5	32.25	3	32.45	32.25	2	2,107	0.09%
2019/02/18	43	31.47	0	0.00	31.65	43	2,156	1.99%
2019/02/15	1	31.05	0	0.00	31.10	1	2,327	0.04%
2019/02/14	3	31.50	0	0.00	31.45	3	2,362	0.13%
2019/02/11	1	31.75	0	0.00	31.70	1	2,402	0.04%
2019/01/30	22	32.43	0	0.00	32.30	22	2,353	0.93%
2019/01/29	3	31.90	100	32.00	32.10	-97	2,364	-4.10%
2019/01/28	1	32.00	0	31.95	32.10	1	2,396	0.04%
2019/01/24	11	30.95	8.1	31.56	31.75	2.9	2,469	0.12%
2019/01/22	10	30.40	2	30.45	30.45	8	2,456	0.33%
2019/01/21	12	30.30	1	30.40	30.35	11	2,512	0.44%
2019/01/17	1	30.55	0	0.00	30.45	1	2,632	0.04%
2019/01/15	2	30.80	0	31.00	30.80	2	2,732	0.07%
2019/01/14	3	30.83	0	0.00	30.65	3	2,778	0.11%
2019/01/09	100	31.90	0	0.00	31.55	100	2,931	3.41%
2019/01/07	21	31.25	20	31.50	31.15	1	3,001	0.03%
2019/01/03	0	0.00	2	31.00	30.60	-2	3,196	-0.06%
2018/12/24	1	31.70	1	32.05	31.70	0	4,019	0.00%
2018/12/22	22	32.15	18	32.03	32.00	4	4,175	0.10%
2018/12/21	3	30.20	0	0.00	30.55	3	4,397	0.07%
2018/12/20	5	30.30	5	30.70	30.20	0	4,750	0.00%
2018/12/19	2	30.13	5	30.37	30.40	-3	5,218	-0.06%
2018/12/14	0	0.00	3.7	31.46	31.45	-3.7	6,551	-0.06%
2018/12/13	1	32.00	0	0.00	31.65	1	6,666	0.02%
2018/12/12	10	31.60	0	0.00	31.60	10	6,823	0.15%
2018/12/07	0	0.00	2	31.80	31.85	-2	7,157	-0.03%
2018/12/05	0	0.00	6	32.50	32.55	-6	7,288	-0.08%
2018/12/04	0	0.00	1	33.55	33.20	-1	7,306	-0.01%
2018/12/03	4	33.23	1	33.15	33.35	3	7,334	0.04%
2018/11/30	3	32.55	5	31.95	32.55	-2	7,303	-0.03%
2018/11/27	1	31.95	2	32.18	32.15	-1	7,246	-0.01%
2018/11/26	14	32.01	14	32.50	32.60	0	7,229	0.00%
2018/11/23	6	32.73	1	32.35	32.30	5	7,153	0.07%
2018/11/22	2	33.65	9	33.38	33.10	-7	7,104	-0.10%
2018/11/21	3	33.60	1	33.55	33.55	2	7,106	0.03%
2018/11/20	1	33.80	0	0.00	33.75	1	7,098	0.01%
2018/11/19	3	34.45	0.2	34.30	34.05	2.8	7,142	0.04%
2018/11/16	4	34.56	0	0.00	34.30	4	7,224	0.06%
2018/11/15	11	34.51	6	34.51	35.00	5	7,199	0.07%
2018/11/14	17	34.06	15	34.72	34.70	2	7,090	0.03%
2018/11/13	3	32.00	0	0.00	32.50	3	6,940	0.04%
2018/11/12	1	32.50	0	0.00	32.15	1	6,896	0.01%
2018/11/09	3	32.85	0	0.00	32.85	3	6,888	0.04%
2018/11/08	1	33.90	2	33.90	33.70	-1	6,882	-0.01%
2018/11/07	5	33.40	0	0.00	33.60	5	6,873	0.07%
2018/11/06	1	33.30	0	0.00	33.20	1	6,893	0.01%
2018/11/05	7	33.57	0	0.00	33.50	7	6,873	0.10%
2018/11/02	0	0.00	6	33.97	33.60	-6	6,841	-0.09%
2018/11/01	5	33.30	100	33.35	33.20	-95	6,788	-1.40%
2018/10/31	3	33.00	5	33.24	33.10	-2	6,772	-0.03%
2018/10/30	5	32.46	2	32.45	32.95	3	6,745	0.04%
2018/10/29	100	31.79	1	31.90	32.10	99	6,710	1.48%
2018/10/25	5	32.08	0	0.00	32.00	5	6,643	0.08%
2018/10/24	1	34.20	0	0.00	33.90	1	6,592	0.02%
2018/10/23	7	35.59	2	35.75	35.00	5	6,544	0.08%
2018/10/22	0	0.00	11	35.70	35.75	-11	6,548	-0.17%
2018/10/19	2	35.53	0	0.00	35.35	2	6,575	0.03%
2018/10/18	5	36.11	3	36.20	36.10	2	6,551	0.03%
2018/10/16	3	36.90	4	36.38	36.20	-1	6,460	-0.02%
2018/10/15	12	37.28	1	37.40	37.45	11	6,432	0.17%
2018/10/12	8	36.92	3	36.20	37.20	5	6,407	0.08%
2018/10/11	17	35.79	12	35.91	35.45	5	6,363	0.08%
2018/10/09	1	40.15	0	0.00	39.15	1	6,285	0.02%
2018/10/08	43	40.08	19	39.81	39.70	24	6,244	0.38%
2018/10/05	9	40.07	13	40.18	39.90	-4	6,184	-0.06%
2018/10/04	15	41.62	19	41.07	41.50	-4	6,058	-0.07%
2018/10/03	32	42.62	29	43.26	40.80	3	5,932	0.05%
2018/10/02	21	43.82	3	44.75	43.70	18	5,675	0.32%
2018/10/01	36	44.94	23	44.75	44.85	13	5,602	0.23%
2018/09/28	30	45.87	29	45.58	45.10	1	5,451	0.02%
2018/09/27	42	46.92	37	46.77	46.60	5	5,147	0.10%
2018/09/26	39	46.38	34.1	46.36	46.90	4.9	4,805	0.10%
2018/09/25	65	44.76	64	45.17	46.40	1	4,335	0.02%
2018/09/21	10	41.78	33	42.10	42.30	-23	3,498	-0.66%
2018/09/20	4	39.40	15	39.59	39.80	-11	3,132	-0.35%
2018/09/19	6	39.01	76	39.00	38.65	-70	2,957	-2.37%
2018/09/18	0	0.00	61	38.46	38.50	-61	2,880	-2.12%
2018/09/17	1	38.25	3	38.30	38.00	-2	2,791	-0.07%
2018/09/14	0	0.00	1	35.81	36.40	-1	2,698	-0.04%
2018/09/13	13	36.81	23	36.64	36.75	-10	2,680	-0.37%
2018/09/12	18	35.84	12	35.90	36.10	6	2,597	0.23%
2018/09/11	1	34.00	0	0.00	34.00	1	2,540	0.04%
2018/09/10	1	34.40	0	34.30	33.95	1	2,706	0.04%
2018/09/07	1	36.30	2	35.48	34.85	-1	2,729	-0.04%
2018/09/06	2	35.05	0	0.00	34.70	2	2,879	0.07%
2018/09/05	0	0.00	1	35.45	35.20	-1	3,147	-0.03%
2018/09/03	2	34.80	34	35.10	34.80	-32	3,222	-0.99%
2018/08/31	0	0.00	1	35.70	35.70	-1	3,245	-0.03%
2018/08/30	1	35.80	0	0.00	35.80	1	3,273	0.03%
2018/08/29	2	35.80	0	0.00	35.80	2	3,298	0.06%
2018/08/28	4	36.23	0	0.00	35.80	4	3,362	0.12%
2018/08/27	0	0.00	10	36.15	36.40	-10	3,462	-0.29%
2018/08/24	1	36.20	2	36.05	36.15	-1	3,567	-0.03%
2018/08/23	15	36.65	7	36.94	37.40	8	3,634	0.22%
2018/08/22	0	0.00	1	34.45	34.30	-1	3,572	-0.03%
2018/08/21	1	34.25	1	34.55	34.75	0	3,600	0.00%
2018/08/20	16	34.68	3	34.30	33.90	13	3,643	0.36%
2018/08/17	3	35.53	1	35.20	35.00	2	3,649	0.05%
2018/08/16	0	0.00	5	35.10	35.20	-5	3,678	-0.14%
2018/08/15	4	36.25	3	35.85	35.85	1	3,712	0.03%
2018/08/13	5	37.48	6	37.30	36.75	-1	3,833	-0.03%
2018/08/10	0	0.00	1	38.35	38.20	-1	3,843	-0.03%
2018/08/09	6	38.03	2	38.35	38.45	4	3,880	0.10%
2018/08/08	0	0.00	2	38.50	38.20	-2	3,936	-0.05%
2018/08/06	0	0.00	1	37.90	38.15	-1	4,249	-0.02%
2018/08/03	1	37.60	1	38.20	38.00	0	4,383	0.00%
2018/08/02	0	0.00	0	37.55	37.55	0	4,536	0.00%
2018/08/01	0	0.00	1	37.65	38.40	-1	4,782	-0.02%
2018/07/31	1	38.10	0	0.00	38.20	1	4,835	0.02%
2018/07/30	0	0.00	2	38.45	38.25	-2	4,957	-0.04%
2018/07/27	2	38.10	6	38.03	38.20	-4	5,125	-0.08%
2018/07/26	0	0.00	4	37.65	38.50	-4	5,470	-0.07%
2018/07/25	5	36.40	40	36.55	36.85	-35	5,771	-0.61%
2018/07/24	11	35.58	0	0.00	35.70	11	6,003	0.18%
2018/07/23	22	35.35	0	0.00	34.90	22	6,309	0.35%
2018/07/20	2	36.00	7	35.15	35.05	-5	6,820	-0.07%
2018/07/18	7	36.77	0	0.00	36.55	7	7,800	0.09%
2018/07/17	10	39.50	14	39.37	39.10	-4	8,181	-0.05%
2018/07/16	7	38.87	6	38.85	38.70	1	8,410	0.01%
2018/07/13	4	38.58	1	38.70	38.50	3	8,730	0.03%
2018/07/12	2	38.70	0	0.00	38.60	2	8,953	0.02%
2018/07/11	4	38.48	10	38.45	38.65	-6	9,318	-0.06%
2018/07/10	0	0.00	5	38.49	38.50	-5	9,545	-0.05%
2018/07/09	0	0.00	1	39.20	39.25	-1	9,777	-0.01%
2018/07/06	11	37.90	3	37.75	38.85	8	10,006	0.08%
2018/07/03	0	0.00	1.1	38.88	38.75	-1.1	11,782	-0.01%
2018/07/02	0	0.00	5	39.20	39.15	-5	12,173	-0.04%
2018/06/29	10	38.60	0	0.00	38.90	10	12,681	0.08%
2018/06/28	10	38.30	16	38.72	38.30	-6	13,707	-0.04%
2018/06/27	10	38.50	0	0.00	38.45	10	14,509	0.07%
2018/06/26	1	37.50	10	37.87	37.90	-9	14,969	-0.06%
2018/06/25	12	39.12	9	39.94	38.60	3	14,985	0.02%
2018/06/22	2	40.43	10	40.50	40.35	-8	14,959	-0.05%
2018/06/21	7	40.90	7	40.75	40.70	0	14,952	0.00%
2018/06/20	35	41.10	3	41.08	41.05	32	14,944	0.21%
2018/06/19	13	43.40	14	42.21	41.90	-1	14,860	-0.01%
2018/06/15	11	41.69	6	41.60	41.35	5	14,688	0.03%
2018/06/14	13	43.31	36	43.35	41.80	-23	14,634	-0.16%
2018/06/13	38	42.50	43	42.50	43.00	-5	14,427	-0.03%
2018/06/12	6	40.68	11	40.82	40.55	-5	14,155	-0.04%
2018/06/11	19	41.22	14	40.78	41.50	5	14,102	0.04%
2018/06/08	3	41.05	1	40.80	40.60	2	14,092	0.01%
2018/06/07	1	41.75	0	0.00	41.40	1	14,066	0.01%
2018/06/06	0	0.00	1	42.00	41.70	-1	14,083	-0.01%
2018/06/05	0	0.00	4	42.08	41.50	-4	14,052	-0.03%
2018/06/04	3	41.95	1	42.10	41.65	2	13,996	0.01%
2018/06/01	1	41.80	4	40.63	41.45	-3	13,910	-0.02%
2018/05/31	6	40.74	0	0.00	40.00	6	13,811	0.04%
2018/05/30	5	40.84	0	0.00	40.80	5	13,763	0.04%
2018/05/29	1	41.55	0	0.00	41.80	1	13,790	0.01%
2018/05/28	1	40.60	0	0.00	41.50	1	13,860	0.01%
2018/05/25	2	41.45	0	0.00	41.30	2	13,857	0.01%
2018/05/24	6	41.84	2	41.95	41.80	4	13,877	0.03%
2018/05/23	24	42.05	2	42.30	41.65	22	14,037	0.16%
2018/05/22	7	42.83	8	42.83	42.60	-1	14,005	-0.01%
2018/05/21	107	42.43	12	42.42	42.35	95	13,977	0.68%	大買/
2018/05/18	4	41.48	1.1	41.71	41.95	2.9	13,920	0.02%
2018/05/17	0.1	41.00	3	41.52	41.00	-2.9	13,925	-0.02%
2018/05/16	2	41.70	5	41.94	41.55	-3	13,931	-0.02%
2018/05/15	16	42.27	19	42.35	41.90	-3	14,067	-0.02%
2018/05/14	1	39.10	1	39.35	39.85	0	13,964	0.00%
2018/05/11	1	39.20	4	39.79	39.20	-3	14,013	-0.02%
2018/05/10	27	39.98	9	39.36	39.05	18	14,003	0.13%
2018/05/09	25	40.90	48	40.82	40.50	-23	13,898	-0.17%
2018/05/08	8	39.64	8	39.39	39.35	0	13,790	0.00%
2018/05/07	3	39.63	6	39.96	39.50	-3	13,729	-0.02%
2018/05/04	49	39.53	8	39.65	39.50	41	13,639	0.30%
2018/05/03	33	38.62	25	38.53	38.85	8	13,515	0.06%
2018/05/02	17	40.95	15	41.37	40.35	2	13,210	0.02%
2018/04/30	14	45.09	22	44.58	44.80	-8	12,872	-0.06%
2018/04/27	21	43.60	17	42.88	43.95	4	12,666	0.03%
2018/04/26	28	44.41	14	43.67	42.60	14	12,442	0.11%
2018/04/25	5	47.74	28	47.09	47.30	-23	11,987	-0.19%
2018/04/24	97.1	50.71	56	50.24	48.55	41.1	11,725	0.35%
2018/04/23	20	48.63	14	49.17	50.00	6	10,956	0.05%
2018/04/20	8	46.46	23	46.91	45.75	-15	10,518	-0.14%
2018/04/19	16	46.31	17	46.14	45.75	-1	10,238	-0.01%
2018/04/18	3	45.30	7	45.00	45.05	-4	9,880	-0.04%
2018/04/17	14	45.07	9	45.49	44.20	5	9,674	0.05%
2018/04/16	8	43.14	13	43.79	43.30	-5	9,341	-0.05%
2018/04/13	11	43.35	28	43.91	42.70	-17	9,143	-0.19%
2018/04/12	12	45.12	10	45.48	45.00	2	8,970	0.02%
2018/04/11	55	45.31	37	45.32	45.75	18	8,742	0.21%
2018/04/10	54	45.52	46	45.16	45.80	8	8,194	0.10%
2018/04/09	22	43.22	26	43.37	44.30	-4	7,423	-0.05%
2018/04/03	27	40.09	87	40.19	40.30	-60	7,016	-0.86%
2018/04/02	39	40.01	68.1	39.66	39.00	-29.1	6,619	-0.44%
2018/03/31	59	38.78	463.1	39.70	39.70	-404.1	6,123	-6.60%	大賣/鉅額交易
2018/03/30	34	36.31	62	36.38	37.00	-28	5,122	-0.55%
2018/03/29	16	32.32	26	32.57	33.65	-10	4,311	-0.23%
2018/03/28	3	31.15	13	31.32	31.35	-10	3,816	-0.26%
2018/03/27	2	30.40	20	30.20	30.70	-18	3,733	-0.48%
2018/03/22	0	30.15	1	30.60	30.15	-1	3,617	-0.03%
2018/03/21	1	29.90	0	0.00	30.00	1	3,598	0.03%
2018/03/15	1	30.05	0	0.00	29.90	1	3,603	0.03%
2018/03/14	1	29.85	0	0.00	29.85	1	3,596	0.03%
2018/03/05	1	30.85	10	31.10	30.10	-9	3,595	-0.25%
2018/03/02	0	0.00	0	31.40	31.15	0	3,556	0.00%
2018/03/01	0	0.00	3	31.80	31.70	-3	3,528	-0.09%
2018/02/27	0	0.00	10	31.38	31.20	-10	3,427	-0.29%
2018/02/26	1	31.60	1	31.90	31.65	0	3,387	0.00%
2018/02/23	11	31.60	9.1	31.74	31.45	1.9	3,335	0.06%
2018/02/22	1	30.45	1	30.50	30.65	0	3,147	0.00%
2018/02/21	0	0.00	1	30.20	30.60	-1	3,131	-0.03%
2018/02/12	1	29.75	11	29.75	29.70	-10	3,099	-0.32%
2018/02/09	1	29.10	3	29.45	29.80	-2	3,090	-0.07%
2018/02/08	11	29.92	1.1	29.95	29.90	9.9	3,086	0.32%
2018/02/07	32	30.97	26	30.81	30.40	6	3,048	0.20%
2018/02/06	3	30.12	9	29.68	29.65	-6	2,875	-0.21%
2018/02/05	3	30.00	2	30.70	30.85	1	2,706	0.04%
2018/02/02	1	30.50	1	30.95	30.75	0	2,687	0.00%
2018/02/01	2	30.55	0	0.00	30.45	2	2,709	0.07%
2018/01/31	7	31.10	6	30.98	31.00	1	2,708	0.04%
2018/01/30	1	29.70	0	0.00	29.60	1	2,567	0.04%
2018/01/29	1	30.45	0	0.00	30.40	1	2,545	0.04%
2018/01/26	2	30.23	0	0.00	30.40	2	2,522	0.08%
2018/01/25	12	29.98	0	0.00	29.90	12	2,572	0.47%
2018/01/24	0	0.00	3	29.75	29.65	-3	2,502	-0.12%
2018/01/23	0	0.00	4	29.75	29.75	-4	2,470	-0.16%
2018/01/22	10	29.38	14	29.41	29.55	-4	2,418	-0.17%
2018/01/19	0	0.00	10	28.38	29.00	-10	2,351	-0.43%
2018/01/18	8	28.60	9	28.24	28.15	-1	2,366	-0.04%
2018/01/17	2	28.23	0	28.30	28.40	2	2,387	0.08%
2018/01/16	2	28.15	1	28.35	28.50	1	2,388	0.04%
2018/01/15	7	28.48	0	0.00	28.40	7	2,398	0.29%
2018/01/12	0	0.00	1	29.05	29.10	-1	2,402	-0.04%
2018/01/11	1	29.00	0	0.00	28.90	1	2,414	0.04%
2018/01/10	6	28.94	0	0.00	28.90	6	2,392	0.25%
2018/01/08	0	0.00	1	29.60	29.65	-1	2,358	-0.04%
2018/01/03	4	28.93	0	0.00	28.95	4	2,282	0.18%