新光鋼 (2031)-元大-斗六券商分點個股進出

台股 » 個股 » 新光鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新光鋼

(2031)

可現股當沖

股價
59.2
漲跌
▲1.7
漲幅
+2.96%
成交量
2,567張
產業
上市鋼鐵類股
551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－元大-斗六券商分點個股進出

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-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.1	59.05	0	59.90	59.20	0	2,985	0.00%
2024/04/26	1.1	57.23	0	0.00	57.50	1.1	2,963	0.04%
2024/04/25	2	58.20	0	0.00	57.10	2	2,960	0.07%
2024/04/23	0.1	59.10	0	0.00	58.90	0.1	2,971	0.00%
2024/04/22	1.5	59.10	0	0.00	58.70	1.5	2,976	0.05%
2024/04/19	1	61.30	1	59.40	59.50	0	2,969	0.00%
2024/04/18	2	60.20	3	60.17	60.20	-1	2,951	-0.03%
2024/04/17	0	59.30	1	59.30	59.20	-1	2,937	-0.03%
2024/04/16	2.5	58.56	0	0.00	58.40	2.5	2,947	0.08%
2024/04/15	1	60.10	2	60.65	60.00	-1	2,937	-0.03%
2024/04/12	4	60.23	0	0.00	60.10	4	2,946	0.14%
2024/04/11	3	61.13	0	0.00	61.00	3	2,953	0.10%
2024/04/10	5.2	62.11	2	62.90	61.70	3.2	2,937	0.11%
2024/04/09	4	63.58	4	63.55	64.40	0	2,904	0.00%
2024/04/03	7	61.64	0	0.00	61.60	7	2,821	0.25%
2024/04/01	4	61.10	0	0.00	61.20	4	2,879	0.14%
2024/03/29	1	62.00	1	61.50	61.50	0	2,917	0.00%
2024/03/28	0	0.00	0.2	62.10	62.10	-0.2	3,061	-0.01%
2024/03/26	1	63.20	1	64.00	62.60	0	3,272	0.00%
2024/03/25	0.2	63.76	0	0.00	63.00	0.2	3,412	0.01%
2024/03/22	5	63.72	5.1	63.60	63.90	-0.1	3,691	0.00%
2024/03/21	5.1	62.98	1	63.30	63.10	4.1	4,125	0.10%
2024/03/20	0.2	62.27	0.1	62.10	61.90	0.1	4,344	0.00%
2024/03/19	0.1	64.20	2	65.20	64.60	-1.9	4,273	-0.04%
2024/03/18	2	62.95	2	63.05	63.00	0	4,223	0.00%
2024/03/15	2	62.20	0	0.00	62.30	2	4,150	0.05%
2024/03/14	1	60.00	0	0.00	60.10	1	4,101	0.02%
2024/03/13	2	60.90	1	60.00	60.10	1	4,100	0.02%
2024/03/11	0	60.10	0	0.00	60.10	0	4,060	0.00%
2024/03/08	0.1	62.47	4.5	61.76	61.20	-4.4	4,041	-0.11%
2024/03/06	1	65.99	0	0.00	65.40	1	3,983	0.03%
2024/03/05	0	65.60	0	0.00	66.00	0	3,952	0.00%
2024/03/04	2	68.18	17.3	67.99	66.20	-15.3	3,929	-0.39%
2024/03/01	20.3	66.67	17	66.51	66.80	3.3	3,824	0.09%
2024/02/29	12.5	66.19	1	66.70	66.80	11.5	3,755	0.31%
2024/02/27	0	64.70	3.2	64.88	64.80	-3.2	3,652	-0.09%
2024/02/26	4.6	65.29	16.4	65.32	65.60	-11.7	3,587	-0.33%
2024/02/23	1.3	61.22	40	63.36	62.80	-38.7	3,454	-1.12%
2024/02/22	2	60.15	2	60.15	60.50	0	3,367	0.00%
2024/02/21	1	59.30	0	0.00	59.30	1	3,339	0.03%
2024/02/20	9	61.11	4	61.00	61.00	5	3,290	0.15%
2024/02/19	45.2	61.32	3	61.80	61.80	42.2	3,280	1.29%
2024/02/16	1	60.17	4	60.00	59.80	-3	3,237	-0.09%
2024/02/15	0	0.00	4.2	58.40	58.60	-4.2	3,198	-0.13%
2024/02/05	5	57.00	6	57.35	57.50	-1	3,175	-0.03%
2024/02/02	2	57.55	1.2	56.68	56.70	0.8	3,154	0.03%
2024/01/31	1.2	56.03	0	0.00	55.80	1.2	3,152	0.04%
2024/01/29	0	0.00	1	56.40	56.30	-1	3,128	-0.03%
2024/01/24	0	0.00	1	56.10	55.40	-1	3,099	-0.03%
2024/01/23	1	55.20	3	54.90	55.20	-2	3,085	-0.06%
2024/01/22	0	53.80	0	0.00	53.90	0	3,065	0.00%
2024/01/19	0	0.00	1	53.40	53.50	-1	3,054	-0.03%
2024/01/17	1	53.20	2	53.80	53.40	-1	3,042	-0.03%
2024/01/16	1	54.50	0	0.00	54.80	1	3,003	0.03%
2024/01/15	0	0.00	1	54.90	55.40	-1	2,992	-0.03%
2024/01/11	1	54.20	0	0.00	54.50	1	2,987	0.03%
2024/01/10	0	54.60	18	54.40	54.40	-18	3,017	-0.60%
2024/01/08	3	56.83	11	57.15	56.60	-8	2,987	-0.27%
2024/01/05	1	57.20	6	56.95	57.50	-5	2,971	-0.17%
2024/01/04	1	56.70	0	0.00	56.60	1	2,934	0.03%
2024/01/03	0	56.90	0	0.00	56.40	0	2,933	0.00%
2024/01/02	20	57.60	1	57.40	57.30	19	2,907	0.65%
2023/12/29	2	57.80	0	0.00	57.70	2	2,891	0.07%
2023/12/28	10	59.42	5	58.18	58.20	5	2,881	0.17%
2023/12/27	3	60.37	4	60.95	60.60	-1	2,802	-0.04%
2023/12/26	3	60.37	2	61.00	60.30	1	2,746	0.04%
2023/12/25	13.2	61.42	3	60.80	60.50	10.2	2,710	0.38%
2023/12/22	6.1	61.45	0	0.00	60.60	6.1	2,552	0.24%
2023/12/21	13.2	60.66	20	61.33	61.70	-6.8	2,485	-0.27%
2023/12/20	16.1	59.44	4	59.53	60.10	12.1	2,332	0.52%
2023/12/19	7	59.19	7.3	59.30	60.10	-0.3	2,165	-0.01%
2023/12/18	12	57.38	29	57.05	58.00	-17	1,870	-0.91%
2023/12/15	0	0.00	8	55.20	56.40	-8	1,433	-0.56%
2023/12/14	0	0.00	1	51.40	51.30	-1	1,169	-0.09%
2023/12/12	0	0.00	1	51.20	51.30	-1	1,207	-0.08%
2023/12/08	1	50.90	0	0.00	51.00	1	1,210	0.08%
2023/12/07	2	52.10	1	52.00	51.70	1	1,191	0.08%
2023/12/01	0	0.00	1	50.30	50.20	-1	1,117	-0.09%
2023/11/29	0	0.00	0.2	49.90	49.85	-0.2	1,133	-0.01%
2023/11/28	0	0.00	1	48.90	49.15	-1	1,111	-0.09%
2023/11/27	0.4	49.00	0	0.00	48.35	0.4	1,108	0.04%
2023/11/24	0	48.75	1	48.70	48.75	-1	1,113	-0.09%
2023/11/23	1	48.85	0	0.00	48.90	1	1,122	0.09%
2023/11/21	0	0.00	2	49.33	49.35	-2	1,117	-0.18%
2023/11/20	0	0.00	2	48.75	48.60	-2	1,099	-0.18%
2023/11/16	0	0.00	3	48.40	48.30	-3	1,119	-0.27%
2023/11/15	0	0.00	5	47.66	47.90	-5	1,111	-0.45%
2023/11/14	2	46.50	0	0.00	46.55	2	1,107	0.18%
2023/11/13	3.2	47.16	0	0.00	46.80	3.2	1,125	0.28%
2023/11/10	3	47.80	3	48.13	47.75	0	1,144	0.00%
2023/11/09	0	0.00	5	47.76	47.95	-5	1,162	-0.43%
2023/11/08	3	46.62	0	0.00	47.00	3	1,164	0.26%
2023/11/07	2	46.75	0	0.00	46.90	2	1,188	0.17%
2023/11/06	0	0.00	2	47.48	47.35	-2	1,209	-0.17%
2023/10/31	1	47.65	1	46.60	46.60	0	1,481	0.00%
2023/10/30	0	0.00	4	47.46	47.40	-4	1,604	-0.25%
2023/10/27	0	0.00	2	47.28	47.10	-2	1,669	-0.12%
2023/10/25	4	47.05	0	0.00	47.00	4	1,776	0.23%
2023/10/24	0	0.00	1	46.00	46.15	-1	1,821	-0.05%
2023/10/20	0	0.00	3	46.43	46.85	-3	1,854	-0.16%
2023/10/19	9	47.37	0	0.00	47.30	9	1,868	0.48%
2023/10/18	5	47.27	2	47.83	48.20	3	1,870	0.16%
2023/10/17	1	47.65	0	0.00	47.30	1	1,861	0.05%
2023/10/16	4	47.20	0	0.00	47.90	4	1,879	0.21%
2023/10/13	0	0.00	1	46.95	47.40	-1	1,890	-0.05%
2023/10/12	0	0.00	3	46.05	46.80	-3	1,908	-0.16%
2023/10/06	0	0.00	1	46.70	46.80	-1	1,912	-0.05%
2023/10/05	2	46.03	0	0.00	45.95	2	1,916	0.10%
2023/10/02	0	0.00	4	46.60	46.70	-4	1,949	-0.21%
2023/09/21	1	48.95	0	0.00	49.20	1	2,008	0.05%
2023/09/20	0	0.00	1	50.30	50.00	-1	2,000	-0.05%
2023/09/18	0	0.00	1	50.40	49.95	-1	2,002	-0.05%
2023/09/15	1	48.65	6	49.27	49.50	-5	1,982	-0.25%
2023/09/13	0	0.00	1	47.60	47.70	-1	1,995	-0.05%
2023/09/07	6	48.67	1	47.85	47.85	5	2,138	0.23%
2023/09/05	3	48.90	1	49.60	49.00	2	2,181	0.09%
2023/09/04	3	49.43	0	0.00	49.35	3	2,181	0.14%
2023/08/30	0	0.00	10	46.15	46.25	-10	2,213	-0.45%
2023/08/29	0	0.00	1	46.00	46.15	-1	2,258	-0.05%
2023/08/24	10	45.51	0	0.00	45.30	10	2,316	0.43%
2023/08/22	0.1	45.60	0	0.00	45.30	0.1	2,338	0.00%
2023/08/21	1	46.80	2	46.30	46.15	-1	2,365	-0.04%
2023/08/16	1	47.30	1	47.75	47.05	0	2,653	0.00%
2023/08/15	1	48.70	0	0.00	48.70	1	2,802	0.04%
2023/08/14	0	0.00	0.1	47.95	47.85	-0.1	2,807	0.00%
2023/08/11	5	49.88	2	49.30	49.55	3	2,793	0.11%
2023/08/10	2	50.85	1	50.60	50.60	1	2,767	0.04%
2023/08/09	2	51.35	5	50.38	51.00	-3	2,751	-0.11%
2023/08/08	2	52.20	1.4	51.33	51.90	0.6	2,717	0.02%
2023/08/07	20.3	51.80	0	0.00	51.80	20.3	2,700	0.75%
2023/08/04	1.1	52.05	4	52.63	52.00	-2.9	2,689	-0.11%
2023/08/02	2	50.60	8.2	50.90	50.60	-6.2	2,621	-0.24%
2023/08/01	1	49.32	3.1	49.47	50.00	-2.1	2,511	-0.08%
2023/07/31	1	48.05	1	48.65	48.65	0	2,473	0.00%
2023/07/27	2	47.28	0	0.00	47.40	2	2,412	0.08%
2023/07/26	0.3	46.75	11	46.54	46.80	-10.7	2,434	-0.44%
2023/07/25	0	46.30	0	0.00	46.00	0	2,462	0.00%
2023/07/24	0	0.00	0	46.20	45.90	0	2,543	0.00%
2023/07/21	0	45.60	0	0.00	45.75	0	2,584	0.00%
2023/07/19	0	0.00	2	44.65	44.65	-2	3,110	-0.06%
2023/07/18	3	44.20	0	0.00	44.25	3	3,547	0.08%
2023/07/17	0	0.00	0.3	44.70	44.85	-0.3	3,713	-0.01%
2023/07/13	0.3	43.10	0	0.00	42.75	0.3	3,727	0.01%
2023/07/10	4	43.74	0	0.00	43.70	4	3,759	0.11%
2023/07/06	4	45.30	0	0.00	45.00	4	3,756	0.11%
2023/07/05	0	0.00	5	46.50	46.50	-5	3,749	-0.13%
2023/06/29	6	46.94	1	46.60	46.60	5	3,772	0.13%
2023/06/28	3	46.25	1	46.30	46.20	2	3,778	0.05%
2023/06/27	0	0.00	1	46.55	46.30	-1	3,799	-0.03%
2023/06/26	0	0.00	1	46.55	46.55	-1	3,809	-0.03%
2023/06/21	0	0.00	2	46.95	47.15	-2	3,824	-0.05%
2023/06/20	2	47.03	1	47.00	47.30	1	3,886	0.03%
2023/06/14	1	46.50	0	0.00	46.65	1	4,045	0.02%
2023/06/13	5	46.30	0	0.00	46.70	5	4,041	0.12%
2023/06/09	0	0.00	15	47.80	48.20	-15	4,013	-0.37%
2023/06/02	0	0.00	1	48.20	47.70	-1	3,930	-0.03%
2023/05/31	1	48.10	1	47.90	47.90	0	3,891	0.00%
2023/05/30	3	47.78	1	47.45	47.60	2	3,932	0.05%
2023/05/29	1	49.40	0	0.00	48.80	1	3,909	0.03%
2023/05/26	2	49.18	0	0.00	48.90	2	3,918	0.05%
2023/05/25	1	49.97	0	0.00	50.10	1	3,906	0.03%
2023/05/24	1	49.55	2	49.63	49.70	-1	3,873	-0.03%
2023/05/23	2	49.78	3	49.43	49.50	-1	3,834	-0.03%
2023/05/22	1	46.10	0	0.00	47.20	1	3,703	0.03%
2023/05/19	1	49.45	5	49.46	49.75	-4	3,560	-0.11%
2023/05/12	16	46.66	16	45.90	45.10	0	3,431	0.00%
2023/05/11	16	46.66	16	45.90	45.90	0	3,428	0.00%
2023/05/10	1.1	46.18	1	46.85	47.05	0.1	3,417	0.00%
2023/05/09	2	45.00	0	0.00	44.75	2	3,377	0.06%
2023/05/03	3	47.10	10	47.05	47.20	-7	3,391	-0.21%
2023/04/28	3	49.75	0	0.00	48.85	3	3,432	0.09%
2023/04/27	0	0.00	1	49.45	49.65	-1	3,416	-0.03%
2023/04/26	0	0.00	11	47.68	47.95	-11	3,343	-0.33%
2023/04/25	13	49.50	7	48.88	48.20	6	3,305	0.18%
2023/04/24	20	51.37	8	50.71	49.80	12	3,135	0.38%
2023/04/21	31	52.45	9.2	52.93	53.60	21.8	2,823	0.77%
2023/04/20	3	48.93	2	49.23	48.80	1.1	2,378	0.04%
2023/04/19	4	47.03	4	46.45	46.35	0	2,220	0.00%
2023/04/18	1	47.00	1	47.20	47.20	0	2,214	0.00%
2023/04/17	7	46.77	2	46.60	47.00	5	2,185	0.23%
2023/04/14	1	44.80	0	0.00	44.70	1	2,142	0.05%
2023/04/12	10	45.55	10	45.60	45.60	0	2,162	0.00%
2023/04/06	1	47.80	0	0.00	47.75	1	2,206	0.05%
2023/03/29	0	47.70	0	0.00	47.65	0	2,498	0.00%
2023/03/24	5	48.50	0.1	48.00	48.00	4.9	2,580	0.19%
2023/03/22	0	47.45	3	47.45	47.70	-3	2,646	-0.11%
2023/03/21	0	0.00	1	47.50	47.50	-1	2,725	-0.04%
2023/03/20	2	45.80	0	0.00	46.00	2	2,664	0.08%
2023/03/17	0	0.00	2	46.00	45.70	-2	2,651	-0.08%
2023/03/15	1	44.90	0	0.00	44.75	1	2,572	0.04%
2023/03/14	2.1	45.32	0	0.00	45.70	2.1	2,564	0.08%
2023/03/13	2	44.50	0	0.00	45.50	2	2,555	0.08%
2023/03/08	0	0.00	10	45.40	45.55	-10	2,542	-0.39%
2023/03/06	0	0.00	10	45.55	45.75	-10	2,544	-0.39%
2023/03/03	0	0.00	1	45.60	45.15	-1	2,549	-0.04%
2023/03/02	1	45.25	5	45.30	45.25	-4	2,549	-0.16%
2023/03/01	5	43.18	0	0.00	43.30	5	2,504	0.20%
2023/02/24	0	0.00	1	44.05	44.70	-1	2,470	-0.04%
2023/02/23	1	44.25	2	44.68	44.75	-1	2,465	-0.04%
2023/02/20	1	45.15	0	0.00	45.55	1	2,505	0.04%
2023/02/17	0	45.00	0	0.00	45.15	0	2,609	0.00%
2023/02/16	0	0.00	1	45.30	45.35	-1	2,625	-0.04%
2023/02/15	2	45.10	0	0.00	44.90	2	2,634	0.08%
2023/02/14	0	0.00	1	45.05	45.15	-1	2,627	-0.04%
2023/02/01	1	48.55	1	47.25	47.90	0	2,475	0.00%
2023/01/31	0	0.00	1	48.65	48.40	-1	2,415	-0.04%
2023/01/30	0	0.00	31	46.49	46.60	-31	2,314	-1.34%
2023/01/13	2	44.90	1.1	44.81	44.70	0.9	2,224	0.04%
2023/01/12	1	44.60	4	44.80	44.85	-3	2,243	-0.13%
2023/01/11	0	0.00	10	44.50	43.80	-10	2,195	-0.46%
2023/01/10	0	0.00	9	44.10	43.50	-9	2,173	-0.41%
2023/01/09	0	0.00	1	43.65	43.80	-1	2,168	-0.05%
2023/01/03	3	43.05	3	43.17	43.40	0	2,142	0.00%
2022/12/30	6	42.74	5	42.70	42.90	1	2,126	0.05%
2022/12/29	3	42.03	5	42.09	42.00	-2	2,104	-0.10%
2022/12/27	5	43.64	2	43.35	43.30	3	2,072	0.14%
2022/12/26	3	43.62	3	43.83	43.80	0	2,068	0.00%
2022/12/23	5	44.14	2	44.50	44.00	3	2,043	0.15%
2022/12/22	0	0.00	1	42.50	44.25	-1	1,970	-0.05%
2022/12/21	2	41.93	2	42.45	41.55	0	1,821	0.00%
2022/12/19	0	0.00	2	42.00	41.70	-2	1,730	-0.12%
2022/12/16	1	42.10	2	42.20	42.00	-1	1,698	-0.06%
2022/12/15	0	0.00	5	41.94	42.10	-5	1,633	-0.31%
2022/12/13	1	41.85	11	41.35	41.70	-10	1,483	-0.67%
2022/12/12	1	38.55	0	0.00	39.05	1	1,359	0.07%
2022/12/09	0	0.00	5	38.37	39.25	-5	1,357	-0.37%
2022/12/08	4	38.01	0	0.00	38.25	4	1,353	0.30%
2022/12/07	8	38.77	17	39.15	37.85	-9	1,363	-0.66%
2022/12/06	1	39.30	1	39.45	38.75	0	1,348	0.00%
2022/12/05	3	38.98	4	39.14	39.30	-1	1,372	-0.07%
2022/12/02	1	38.50	1	38.20	38.25	0	1,426	0.00%
2022/11/30	0	0.00	2	38.05	37.95	-2	1,509	-0.13%
2022/11/25	4	37.79	5	37.59	37.25	-1	1,502	-0.07%
2022/11/24	2	37.25	2	37.50	37.25	0	1,482	0.00%
2022/11/23	0	0.00	3	37.30	37.00	-3	1,473	-0.20%
2022/11/22	18	37.79	8	37.50	37.35	10	1,476	0.68%
2022/11/21	3	37.50	1	37.90	37.80	2	1,476	0.14%
2022/11/18	2	37.53	1	37.65	37.70	1	1,482	0.07%
2022/11/17	1	36.95	2	37.10	37.40	-1	1,480	-0.07%
2022/11/16	5	37.38	6	37.29	37.35	-1	1,476	-0.07%
2022/11/15	3	37.12	3	36.10	37.50	0	1,428	0.00%
2022/11/14	0	0.00	1	35.25	35.20	-1	1,319	-0.08%
2022/11/11	2	34.75	0	0.00	34.05	2	1,302	0.15%
2022/11/10	5	34.40	0	0.00	34.40	5	1,308	0.38%
2022/11/09	2	35.50	0	0.00	35.00	2	1,337	0.15%
2022/11/07	0	0.00	1	35.10	35.70	-1	1,487	-0.07%
2022/11/04	0	0.00	1	34.55	34.75	-1	1,499	-0.07%
2022/11/03	1	34.35	0	0.00	34.50	1	1,509	0.07%
2022/11/02	1	34.50	1	34.70	34.60	0	1,518	0.00%
2022/11/01	0	0.00	1	34.40	34.35	-1	1,534	-0.07%
2022/10/28	1	35.05	1	35.50	34.15	0	1,581	0.00%
2022/10/27	1	35.40	0	0.00	35.30	1	1,609	0.06%
2022/10/24	2	36.28	1	36.50	36.00	1	1,838	0.05%
2022/10/21	0	0.00	1	35.65	35.70	-1	1,834	-0.05%
2022/10/20	1	34.35	9	35.68	36.00	-8	1,839	-0.43%
2022/10/19	0	0.00	1	35.35	35.20	-1	1,805	-0.06%
2022/10/18	0	0.00	1	34.85	35.15	-1	1,805	-0.06%
2022/10/17	1	33.60	1	33.85	34.40	0	1,812	0.00%
2022/10/14	0	0.00	3	34.47	34.50	-3	1,817	-0.17%
2022/10/13	1	34.65	1	34.90	33.20	0	1,846	0.00%
2022/10/12	1	34.10	1	34.60	34.70	0	1,873	0.00%
2022/10/11	2	34.38	2	34.68	34.80	0	1,885	0.00%
2022/10/07	1	34.80	1	35.05	34.90	0	1,881	0.00%
2022/10/06	1	34.60	1	34.90	34.95	0	1,893	0.00%
2022/10/05	2	34.70	3	34.93	35.05	-1	1,912	-0.05%
2022/10/04	0	0.00	1	34.00	34.30	-1	1,933	-0.05%
2022/10/03	1	33.45	0	0.00	33.30	1	1,919	0.05%
2022/09/30	3	33.22	3	33.50	34.00	0	1,920	0.00%
2022/09/28	2	34.45	1	35.05	34.05	1	1,965	0.05%
2022/09/27	1	33.80	1	34.20	34.90	0	2,006	0.00%
2022/09/26	5	35.20	0	0.00	34.45	5	2,027	0.25%
2022/09/23	5	37.15	5	37.50	36.90	0	2,042	0.00%
2022/09/22	4	36.79	1	36.90	36.80	3	2,065	0.15%
2022/09/21	1	37.20	1	37.60	37.15	0	2,072	0.00%
2022/09/20	1	37.70	0	0.00	37.60	1	2,091	0.05%
2022/09/19	4	38.71	1	39.60	38.40	3	2,096	0.14%
2022/09/16	0	0.00	4	38.70	38.85	-4	2,104	-0.19%
2022/09/15	0	0.00	1	39.25	39.15	-1	2,134	-0.05%
2022/09/14	0	0.00	2	39.05	39.35	-2	2,165	-0.09%
2022/09/13	0	0.00	2	39.70	39.80	-2	2,205	-0.09%
2022/09/12	3	39.03	5	39.37	39.80	-2	2,259	-0.09%
2022/09/08	2	37.70	8	38.28	38.80	-6	2,242	-0.27%
2022/09/07	10	37.15	8	37.84	36.30	2	2,193	0.09%
2022/09/05	1	36.35	2	36.60	36.20	-1	2,131	-0.05%
2022/09/02	0	0.00	1	37.00	36.90	-1	2,156	-0.05%
2022/09/01	2	37.68	0	0.00	37.40	2	2,177	0.09%
2022/08/31	1	37.65	0.1	38.00	38.20	0.9	2,193	0.04%
2022/08/30	0	0.00	1	37.75	37.95	-1	2,203	-0.05%
2022/08/29	3	37.60	0	0.00	37.60	3	2,222	0.13%
2022/08/26	1	38.65	1	38.90	38.90	0	2,222	0.00%
2022/08/25	1	38.40	0	0.00	38.65	1	2,230	0.04%
2022/08/24	1	39.20	1	39.50	39.05	0	2,223	0.00%
2022/08/23	2	38.13	0	0.00	37.95	2	2,223	0.09%
2022/08/22	1	38.60	0	0.00	38.55	1	2,251	0.04%
2022/08/19	5	39.22	0	0.00	39.30	5	2,266	0.22%
2022/08/18	0	0.00	2	39.63	39.65	-2	2,281	-0.09%
2022/08/16	0	0.00	1	39.30	39.30	-1	2,309	-0.04%
2022/08/15	11	38.40	12	39.34	40.00	-1	2,319	-0.04%
2022/08/12	0	0.00	2	38.08	38.20	-2	2,268	-0.09%
2022/08/11	10	36.20	11	36.79	36.80	-1	2,251	-0.04%
2022/08/10	0	0.00	3	35.90	36.00	-3	2,304	-0.13%
2022/08/09	1	35.30	0	0.00	35.55	1	2,351	0.04%
2022/08/08	1	34.60	1	34.95	35.45	0	2,421	0.00%
2022/08/05	11.1	34.90	1	34.80	35.30	10.1	2,517	0.40%
2022/08/04	1	34.25	0	0.00	34.60	1	2,699	0.04%
2022/08/03	1	35.30	0	0.00	35.20	1	2,871	0.03%
2022/08/02	13	36.37	11	36.28	36.55	2	2,922	0.07%
2022/08/01	12.1	36.60	14	37.47	37.85	-2	2,926	-0.07%
2022/07/29	2	35.08	0	0.00	35.20	2	2,869	0.07%
2022/07/26	1	35.35	0	0.00	35.20	1	3,052	0.03%
2022/07/22	1	35.55	1	35.80	35.70	0	3,111	0.00%
2022/07/20	3	36.10	1	36.15	36.00	2	3,284	0.06%
2022/07/19	1	36.00	0	0.00	36.15	1	3,335	0.03%
2022/07/18	0	0.00	1	34.30	35.00	-1	3,363	-0.03%
2022/07/15	1	33.80	0	0.00	34.05	1	3,411	0.03%
2022/07/14	0	0.00	1	34.35	34.45	-1	3,619	-0.03%
2022/07/13	0	0.00	2	33.85	33.95	-2	3,715	-0.05%
2022/07/12	5	33.20	0	0.00	32.90	5	3,854	0.13%
2022/07/08	1	35.05	0	0.00	35.00	1	4,425	0.02%
2022/07/07	3	34.42	3	34.50	34.40	0	4,531	0.00%
2022/07/06	4.1	34.49	0	0.00	34.10	4.1	4,607	0.09%
2022/07/05	2	39.15	3	38.70	39.30	-1	4,714	-0.02%
2022/07/04	0	0.00	1	38.25	38.45	-1	4,741	-0.02%
2022/07/01	2	38.83	1	38.95	37.85	1	4,928	0.02%
2022/06/30	5	39.81	1	40.00	39.65	4	5,169	0.08%
2022/06/29	0	0.00	1	40.95	41.05	-1	5,248	-0.02%
2022/06/28	2	41.38	0	0.00	41.15	2	5,341	0.04%
2022/06/27	1	41.25	6	41.78	41.90	-5	5,411	-0.09%
2022/06/24	1	40.20	2	40.48	40.55	-1	5,472	-0.02%
2022/06/23	1.1	40.19	2	40.18	40.20	-1	5,563	-0.02%
2022/06/22	2.1	40.61	0	0.00	40.60	2.1	5,704	0.04%
2022/06/20	3.2	42.29	2	43.40	41.50	1.2	5,941	0.02%
2022/06/17	2	44.03	6	44.50	44.15	-4	5,929	-0.07%
2022/06/16	2	45.83	0	0.00	45.00	2	5,954	0.03%
2022/06/15	1.1	47.23	1	47.70	46.55	0.1	5,954	0.00%
2022/06/14	2.1	46.67	0	0.00	46.85	2.1	6,001	0.03%
2022/06/13	2	47.68	0	0.00	47.25	2	6,048	0.03%
2022/06/10	1.1	48.90	5	49.05	48.80	-4	6,117	-0.06%
2022/06/07	2	50.40	2	50.60	50.70	0	6,319	0.00%
2022/06/01	1	50.50	3	50.50	50.20	-2	6,485	-0.03%
2022/05/30	3	50.20	0	0.00	50.20	3	6,532	0.05%
2022/05/27	0	0.00	9	49.22	49.70	-9	6,570	-0.14%
2022/05/26	1	48.70	2	49.10	48.75	-1	6,797	-0.01%
2022/05/25	2.1	47.70	3	48.50	48.55	-1	6,898	-0.01%
2022/05/24	2	48.18	0	0.00	48.15	2	6,930	0.03%
2022/05/23	4	48.89	2	49.35	48.95	2	6,917	0.03%
2022/05/20	1	48.75	4	48.78	48.65	-3	6,929	-0.04%
2022/05/19	5.1	48.20	0	0.00	48.30	5.1	7,060	0.07%
2022/05/18	0	0.00	1	50.00	50.00	-1	7,041	-0.01%
2022/05/17	3	49.15	0	0.00	48.95	3	6,988	0.04%
2022/05/16	4	49.16	15.1	49.19	48.90	-11.1	6,957	-0.16%
2022/05/13	8.3	49.68	3	49.83	49.70	5.3	6,918	0.08%
2022/05/12	8.1	50.40	4	50.40	50.00	4.1	6,906	0.06%
2022/05/11	18.1	53.73	0	0.00	52.40	18.1	6,732	0.27%
2022/05/10	0.1	57.00	0	0.00	57.10	0.1	6,590	0.00%
2022/05/09	4	58.18	0	0.00	58.00	4	6,529	0.06%
2022/05/06	2.4	60.41	22	60.90	60.40	-19.6	6,495	-0.30%
2022/05/05	1	62.70	0	0.00	62.40	1	6,448	0.02%
2022/05/03	6	63.77	5	63.70	63.50	1	6,305	0.02%
2022/04/29	0	0.00	1	65.00	64.40	-1	6,295	-0.02%
2022/04/28	12.2	65.44	11	64.99	64.20	1.2	6,285	0.02%
2022/04/27	0.1	64.40	9	63.73	65.00	-8.9	6,252	-0.14%
2022/04/26	29	63.91	27	65.03	65.10	2	6,193	0.03%
2022/04/25	9.1	66.29	12	66.63	66.10	-2.9	6,069	-0.05%
2022/04/22	22.1	69.67	9	69.80	69.40	13.1	5,992	0.22%
2022/04/21	0.1	70.00	26	70.36	69.50	-25.9	5,952	-0.44%
2022/04/20	47.2	70.39	1	69.30	71.40	46.2	5,912	0.78%
2022/04/19	23.1	72.46	31	72.87	72.40	-7.9	5,733	-0.14%
2022/04/18	23.3	73.45	20	73.57	72.90	3.3	5,664	0.06%
2022/04/15	17	76.61	31	76.27	75.50	-14	5,535	-0.25%
2022/04/14	8.1	72.98	28	74.82	74.80	-19.9	5,271	-0.38%
2022/04/13	16.2	71.90	14	71.49	71.20	2.2	4,961	0.04%
2022/04/12	12	70.13	29	70.93	70.70	-17	4,847	-0.35%
2022/04/11	38	71.09	24	70.61	69.80	14	4,768	0.29%
2022/04/08	0.1	68.60	9.1	68.81	69.20	-9.1	4,625	-0.20%
2022/04/07	41	70.67	22.1	68.77	67.90	19	4,547	0.42%
2022/04/06	23	71.53	55	71.75	70.80	-32	4,326	-0.74%
2022/04/01	16	69.41	3	69.37	69.50	13	4,057	0.32%
2022/03/31	2	67.25	13	68.48	67.80	-11	3,960	-0.28%
2022/03/30	7	64.99	9	66.26	67.40	-2	3,881	-0.05%
2022/03/29	8	66.74	1	66.30	66.00	7	3,843	0.18%
2022/03/28	17	66.43	21.2	66.92	67.90	-4.2	3,778	-0.11%
2022/03/25	29	66.58	29	67.27	68.00	0	3,716	0.00%
2022/03/24	23.1	66.58	27	66.89	66.00	-3.9	3,626	-0.11%
2022/03/23	10	64.34	15	65.01	65.30	-5	3,518	-0.14%
2022/03/22	15.1	64.03	23	64.23	64.10	-7.9	3,412	-0.23%
2022/03/21	15	63.00	21	63.50	63.30	-6	3,357	-0.18%
2022/03/18	1	62.20	1	62.80	62.00	0	3,338	0.00%
2022/03/17	14	62.04	2	62.50	62.40	12	3,326	0.36%
2022/03/16	7.1	62.82	1	64.50	62.30	6.1	3,272	0.19%
2022/03/15	12	64.53	0	0.00	64.20	12	3,223	0.37%
2022/03/14	3	65.00	32.2	65.18	66.20	-29.2	3,167	-0.92%
2022/03/11	0	0.00	16	63.69	63.80	-16	3,076	-0.52%
2022/03/10	3	61.83	8	62.69	62.70	-5	3,000	-0.17%
2022/03/09	0	0.00	2	61.50	61.70	-2	2,973	-0.07%
2022/03/08	16	62.70	1	60.90	59.50	15	2,944	0.51%
2022/03/07	31.1	62.91	11	62.53	62.10	20.1	2,860	0.70%
2022/03/04	1	63.10	1	63.30	62.50	0	2,805	0.00%
2022/03/03	1	62.50	0	0.00	63.00	1	2,793	0.04%
2022/03/02	1	62.70	18	63.13	62.70	-17	2,778	-0.61%
2022/03/01	9	63.76	4.2	63.60	63.00	4.8	2,739	0.18%
2022/02/25	1	61.10	9	60.76	62.00	-8	2,577	-0.31%
2022/02/24	1	59.10	1	60.30	59.40	0	2,513	0.00%
2022/02/23	2	59.50	12	59.95	59.80	-10	2,470	-0.40%
2022/02/22	6	60.25	3	59.20	59.50	3	2,466	0.12%
2022/02/21	3	60.17	5	60.76	60.30	-2	2,430	-0.08%
2022/02/18	0.2	58.74	4	58.78	58.90	-3.9	2,301	-0.17%
2022/02/17	2.1	57.66	0	0.00	57.50	2.1	2,279	0.09%
2022/02/15	1	58.30	2	58.60	58.10	-1	2,323	-0.04%
2022/02/14	2	58.15	5	58.74	58.90	-3	2,375	-0.13%
2022/02/11	2	57.70	1	57.80	58.00	1	2,304	0.04%
2022/02/10	0	0.00	0.2	58.20	58.10	-0.2	2,341	-0.01%
2022/02/08	0	0.00	1	56.00	56.40	-1	2,451	-0.04%
2022/02/07	0	0.00	1	55.10	55.50	-1	2,474	-0.04%
2022/01/25	1	52.10	0	0.00	51.90	1	2,543	0.04%
2022/01/20	11	54.19	0	0.00	54.30	11	2,638	0.42%
2022/01/19	1	53.80	0	0.00	53.70	1	2,646	0.04%
2022/01/14	1	55.20	0	0.00	54.20	1	2,793	0.04%
2022/01/13	1	55.20	0	0.00	55.20	1	2,814	0.04%
2022/01/11	3	55.30	1	55.10	55.10	2	2,789	0.07%
2022/01/10	1.1	56.32	0	0.00	56.00	1.1	2,792	0.04%
2022/01/07	4.1	56.80	0	0.00	56.70	4.1	2,784	0.15%
2022/01/06	1	57.30	0	0.00	57.30	1	2,807	0.04%
2022/01/05	3	58.20	1	57.70	57.50	2	2,846	0.07%
2022/01/03	2	57.65	0	0.00	57.50	2	2,898	0.07%
2021/12/30	4	58.25	0.1	58.70	58.20	3.9	2,921	0.13%
2021/12/28	0	0.00	5	58.20	58.20	-5	2,990	-0.17%
2021/12/27	1	58.40	0	0.00	58.40	1	3,041	0.03%
2021/12/24	2.1	59.00	0	0.00	59.00	2.1	3,096	0.07%
2021/12/23	15	60.10	1.1	60.20	60.00	13.9	3,119	0.44%
2021/12/22	4	59.50	0	0.00	59.60	4	3,094	0.13%
2021/12/21	0	0.00	3	59.57	59.90	-3	3,097	-0.10%
2021/12/20	2	59.70	2	59.90	60.00	0	3,082	0.00%
2021/12/17	0	0.00	3	58.50	58.80	-3	3,019	-0.10%
2021/12/16	0.2	57.14	10	57.10	57.30	-9.8	2,938	-0.33%
2021/12/15	0	0.00	2	57.00	57.00	-2	2,979	-0.07%
2021/12/14	5.1	57.71	0	0.00	56.80	5.1	3,001	0.17%
2021/12/13	1	57.70	0	0.00	58.60	1	2,981	0.03%
2021/12/10	1.3	57.50	1	57.50	57.50	0.3	2,985	0.01%
2021/12/09	1	58.40	0	0.00	57.80	1	3,034	0.03%
2021/12/08	0	0.00	1.1	59.76	58.70	-1.1	3,077	-0.03%
2021/12/07	0.1	58.08	19	57.76	58.50	-18.9	3,081	-0.61%
2021/12/06	3	57.47	2	57.70	57.30	1	3,082	0.03%
2021/12/03	2.2	57.77	4.2	58.13	57.30	-2	3,109	-0.06%
2021/12/02	0	0.00	1	56.90	57.30	-1	3,147	-0.03%
2021/12/01	0	0.00	3	57.30	57.00	-3	3,181	-0.09%
2021/11/30	1	56.70	0	0.00	57.30	1	3,231	0.03%
2021/11/29	3	56.67	1	56.80	56.80	2	3,269	0.06%
2021/11/26	7	58.16	8	58.33	57.80	-1	3,312	-0.03%
2021/11/25	0	0.00	5	59.52	59.00	-5	3,404	-0.15%
2021/11/24	21	58.97	10	59.10	58.80	11	3,404	0.32%
2021/11/23	4	57.40	5	57.90	57.10	-1	3,361	-0.03%
2021/11/19	1.1	56.56	0	0.00	56.10	1.1	3,630	0.03%
2021/11/18	5	56.70	0	0.00	56.70	5	3,716	0.13%
2021/11/17	21	57.24	9	57.19	57.10	12	3,795	0.32%
2021/11/16	1	57.00	9	56.82	56.20	-8	3,824	-0.21%
2021/11/15	8	57.45	3	58.60	56.80	5	3,881	0.13%
2021/11/12	3	58.60	0	0.00	58.30	3	3,955	0.08%
2021/11/11	16	59.49	19.1	60.05	58.70	-3.1	4,057	-0.08%
2021/11/10	8.1	59.05	0	0.00	58.60	8.1	4,129	0.20%
2021/11/09	6	59.12	13	59.79	59.50	-7	4,171	-0.17%
2021/11/08	18.1	60.98	17	60.37	60.00	1.1	4,194	0.03%
2021/11/04	8.3	58.67	0	0.00	58.50	8.3	4,210	0.20%
2021/11/03	25	58.83	20	58.96	59.40	5	4,313	0.12%
2021/11/02	8	58.18	4	59.20	57.60	4	4,284	0.09%
2021/11/01	6	58.18	5	58.90	58.20	1	4,327	0.02%
2021/10/29	12	58.10	0	0.00	58.20	12	4,348	0.28%
2021/10/28	9	58.42	0	0.00	59.00	9	4,363	0.21%
2021/10/27	0	0.00	4	57.70	57.80	-4	4,438	-0.09%
2021/10/26	1	57.60	0	0.00	57.60	1	4,697	0.02%
2021/10/25	0	0.00	4	56.33	56.80	-4	4,777	-0.08%
2021/10/22	14.3	55.78	0	0.00	55.20	14.3	4,893	0.29%
2021/10/21	4	57.45	5	58.02	58.20	-1	4,935	-0.02%
2021/10/20	6	57.33	0	0.00	56.70	6	5,072	0.12%
2021/10/18	5	56.20	0	0.00	56.70	5	5,351	0.09%
2021/10/14	0	0.00	4.1	56.36	56.70	-4.1	5,959	-0.07%
2021/10/13	0	0.00	2	55.00	55.10	-2	6,355	-0.03%
2021/10/12	0.2	58.00	0	0.00	56.30	0.2	6,482	0.00%
2021/10/08	2	59.00	1	58.80	57.20	1	6,758	0.01%
2021/10/07	0	0.00	2	56.90	58.80	-2	7,076	-0.03%
2021/10/05	0	0.00	0.2	57.80	58.60	-0.2	7,686	0.00%
2021/10/04	4	57.03	1	56.80	56.80	3	7,883	0.04%
2021/10/01	2	61.45	9	60.61	59.50	-7	8,220	-0.09%
2021/09/29	0.2	61.00	0	0.00	60.70	0.2	9,439	0.00%
2021/09/28	4	62.00	0	0.00	61.50	4	10,946	0.04%
2021/09/22	3	62.53	0	0.00	62.20	3	14,889	0.02%
2021/09/15	0	64.00	0	0.00	65.00	0	16,031	0.00%
2021/09/14	6	65.47	0	0.00	65.00	6	16,733	0.04%
2021/09/13	2	66.20	0	0.00	66.80	2	17,518	0.01%
2021/09/10	1	66.00	0.3	66.28	66.10	0.7	17,588	0.00%
2021/09/07	2	65.80	0	0.00	65.40	2	17,941	0.01%
2021/09/03	3	68.23	3	67.77	66.80	0	18,234	0.00%
2021/09/02	1	67.90	2	67.90	67.60	-1	18,385	-0.01%
2021/09/01	0	0.00	0.1	70.80	69.40	-0.1	18,473	0.00%
2021/08/31	3	70.93	2.6	71.15	70.30	0.4	18,592	0.00%
2021/08/27	5	68.92	3.4	68.92	69.10	1.6	19,012	0.01%
2021/08/26	15	70.21	25	71.03	69.00	-10	19,337	-0.05%
2021/08/25	0	0.00	11	66.41	67.10	-11	19,534	-0.06%
2021/08/24	7	65.87	7	66.30	66.30	0	19,780	0.00%
2021/08/23	0	0.00	9	65.32	65.80	-9	20,561	-0.04%
2021/08/20	3.5	63.04	12	63.76	63.20	-8.5	21,093	-0.04%
2021/08/19	14.2	64.99	9	64.50	63.20	5.2	21,520	0.02%
2021/08/18	5	65.30	4	64.90	67.00	1	21,600	0.00%
2021/08/17	5	65.70	8	65.58	64.50	-3	21,796	-0.01%
2021/08/16	10	68.97	6	68.47	68.40	4	22,036	0.02%
2021/08/13	7	72.41	5	73.24	72.20	2	22,349	0.01%
2021/08/12	0	0.00	7	73.10	74.10	-7	22,842	-0.03%
2021/08/11	10	73.68	9	72.83	71.50	1	23,280	0.00%
2021/08/10	7	73.17	0	0.00	72.50	7	23,465	0.03%
2021/08/09	8	75.36	9	75.23	75.80	-1	23,677	0.00%
2021/08/06	10	74.19	14	74.93	73.70	-4	23,956	-0.02%
2021/08/05	12	74.88	1	74.10	74.20	11	24,359	0.05%
2021/08/04	2.1	76.24	1	75.70	76.10	1.1	24,634	0.00%
2021/08/03	4	76.75	4	76.80	76.80	0	25,439	0.00%
2021/08/02	10	76.15	11	77.12	77.50	-1	26,084	0.00%
2021/07/30	18.2	76.25	22	76.78	75.80	-3.8	26,449	-0.01%
2021/07/29	7	73.54	39	73.35	75.00	-32	27,183	-0.12%
2021/07/28	16	72.43	11	73.15	72.50	5	27,871	0.02%
2021/07/27	16	73.46	15	74.12	72.10	1	28,415	0.00%
2021/07/26	20	75.41	14	75.77	74.70	6	29,154	0.02%
2021/07/23	33	73.14	24.1	73.82	73.80	8.9	29,831	0.03%
2021/07/22	26.1	71.92	13	72.84	71.70	13.1	30,155	0.04%
2021/07/21	33	76.08	12	76.94	73.30	21	30,639	0.07%
2021/07/20	25	77.90	9	77.88	76.80	16	30,768	0.05%
2021/07/19	33	75.38	16	75.86	79.40	17	30,883	0.06%
2021/07/16	9	73.39	9	73.76	74.00	0	31,277	0.00%
2021/07/15	14	73.55	13	74.14	74.80	1	31,829	0.00%
2021/07/14	24	72.68	3	74.40	72.00	21	31,954	0.07%
2021/07/13	27	77.00	9	77.07	75.60	18	32,305	0.06%
2021/07/12	7	82.69	12.2	84.85	81.20	-5.2	32,626	-0.02%
2021/07/09	20	83.16	19	82.26	81.10	1	33,246	0.00%
2021/07/08	11.2	84.23	13.8	84.41	83.60	-2.6	34,034	-0.01%
2021/07/07	28.7	84.35	17	84.46	84.00	11.7	33,763	0.03%
2021/07/06	24.1	88.31	22.3	88.00	87.80	1.8	33,327	0.01%
2021/07/05	76.9	90.16	51	90.70	85.80	25.9	32,680	0.08%
2021/07/02	12	83.13	37.8	85.62	86.60	-25.8	31,335	-0.08%
2021/07/01	40.4	78.82	36	77.68	78.80	4.4	30,621	0.01%
2021/06/30	82.4	83.01	96.2	83.38	79.80	-13.8	30,088	-0.05%
2021/06/29	142	78.41	139	79.11	80.20	3	28,815	0.01%	大買/大賣/
2021/06/28	20.2	71.67	40	72.22	74.30	-19.8	27,622	-0.07%
2021/06/25	15	67.95	28	68.83	67.60	-13	26,994	-0.05%
2021/06/24	33	67.35	22	67.45	66.80	11	26,720	0.04%
2021/06/23	34	70.45	13.2	68.37	65.60	20.9	26,441	0.08%
2021/06/22	20.2	68.89	21.1	68.61	69.50	-1	25,722	0.00%
2021/06/21	4	63.90	13	63.90	63.20	-9	24,893	-0.04%
2021/06/18	11	64.35	2	65.05	64.30	9	24,773	0.04%
2021/06/17	15	65.02	3	66.17	64.70	12	24,687	0.05%
2021/06/16	10.1	65.56	0.5	66.12	64.30	9.6	24,501	0.04%
2021/06/15	3	63.87	34	65.37	65.80	-31	24,374	-0.13%
2021/06/11	14	64.21	3	65.77	64.10	11	24,239	0.05%
2021/06/09	6	64.53	3	64.47	63.60	3	23,966	0.01%
2021/06/08	3	66.43	1	66.30	65.50	2	23,840	0.01%
2021/06/07	23	65.40	28.5	65.13	65.20	-5.5	23,766	-0.02%
2021/06/04	17	67.14	18	67.54	66.30	-1	23,647	0.00%
2021/06/03	53	67.52	24	67.25	66.70	29	23,600	0.12%
2021/06/02	11	67.05	9	66.44	67.00	2	23,249	0.01%
2021/06/01	10.5	65.15	26	65.41	65.60	-15.5	22,815	-0.07%
2021/05/31	29.5	67.03	45	68.11	64.20	-15.5	22,585	-0.07%
2021/05/28	9	62.69	19	62.88	64.40	-10	21,715	-0.05%
2021/05/27	39	59.47	43	60.24	58.60	-4	21,116	-0.02%
2021/05/26	4	56.48	5	57.50	57.80	-1	20,697	0.00%
2021/05/25	19	56.88	52	58.72	56.80	-33	20,585	-0.16%
2021/05/24	51	60.25	6	59.70	58.80	45	20,330	0.22%
2021/05/21	20	58.85	30	60.71	60.70	-10	20,101	-0.05%
2021/05/20	43	59.64	22	60.85	57.20	21	19,706	0.11%
2021/05/19	28	59.03	35	60.06	61.70	-7	19,174	-0.04%
2021/05/18	6	55.93	7	55.51	56.10	-1	18,723	-0.01%
2021/05/17	4	51.08	0	0.00	51.00	4	18,450	0.02%
2021/05/14	20	57.42	20.1	57.15	56.60	-0.1	18,170	0.00%
2021/05/13	24	60.04	6.3	60.34	60.20	17.7	17,761	0.10%
2021/05/12	11	68.99	45	70.20	65.10	-34	17,309	-0.20%
2021/05/11	54	77.00	27	77.29	72.30	27	16,971	0.16%
2021/05/10	15	79.19	30	78.06	80.20	-15	16,146	-0.09%
2021/05/07	42	72.64	13.4	74.04	75.80	28.6	15,440	0.19%
2021/05/06	45	76.77	8	78.90	73.90	37	14,956	0.25%
2021/05/05	10	74.38	9.2	75.22	74.60	0.8	13,962	0.01%
2021/05/04	5.2	73.70	12	67.62	69.30	-6.8	13,185	-0.05%
2021/05/03	27	79.87	19	80.06	72.60	8	12,523	0.06%
2021/04/29	4	79.43	43.4	78.89	80.50	-39.4	11,674	-0.34%
2021/04/28	37.1	71.31	56	70.81	73.20	-18.9	10,831	-0.17%
2021/04/27	61.3	69.08	37	70.13	70.60	24.3	10,422	0.23%
2021/04/26	27	62.32	19	64.15	66.50	8	9,804	0.08%
2021/04/23	6	59.48	22	59.07	60.50	-16	9,449	-0.17%
2021/04/22	66	62.10	65	61.74	59.30	1	9,050	0.01%
2021/04/21	36	58.43	41.1	59.31	58.90	-5.1	8,305	-0.06%
2021/04/20	11	52.13	10	54.42	56.70	1	7,636	0.01%
2021/04/19	16	55.09	32	55.30	55.00	-16	7,276	-0.22%
2021/04/16	45.1	52.92	80	53.16	53.00	-34.9	6,608	-0.53%
2021/04/15	29	50.73	80	51.28	52.00	-51	5,951	-0.86%
2021/04/14	8	47.51	40	48.37	48.00	-32	5,075	-0.63%
2021/04/13	8	44.33	3	45.07	44.65	5	4,123	0.12%
2021/04/12	0	0.00	39	44.95	44.60	-39	4,101	-0.95%
2021/04/09	4.1	43.38	5	43.50	43.30	-0.9	3,980	-0.02%
2021/04/08	0	0.00	23.6	43.92	44.50	-23.6	3,910	-0.60%
2021/04/06	10	41.63	24	41.64	41.95	-14	3,846	-0.36%
2021/04/01	0	0.00	7	40.04	40.45	-7	3,714	-0.19%
2021/03/30	3	39.40	0	0.00	39.70	3	3,699	0.08%
2021/03/29	11	39.51	2	39.60	39.35	9	3,761	0.24%
2021/03/26	1	39.25	0	0.00	39.45	1	4,132	0.02%
2021/03/25	0	0.00	6	39.22	39.25	-6	4,384	-0.14%
2021/03/24	6	38.85	10	38.80	38.80	-4	4,457	-0.09%
2021/03/23	2	39.25	0	0.00	39.15	2	4,470	0.04%
2021/03/22	1	39.60	8	39.53	39.50	-7	4,477	-0.16%
2021/03/19	5	39.20	0	0.00	39.05	5	4,517	0.11%
2021/03/18	5	39.60	0	0.00	39.35	5	4,556	0.11%
2021/03/17	2	39.28	13	39.09	39.30	-11	4,842	-0.23%
2021/03/16	47	39.50	3	39.00	38.95	44	5,185	0.85%
2021/03/15	0	0.00	2	40.28	40.80	-2	5,090	-0.04%
2021/03/12	5	39.80	1	39.65	40.00	4	5,093	0.08%
2021/03/11	1	40.00	9	40.82	39.95	-8	5,153	-0.16%
2021/03/10	19	40.67	4.1	40.84	41.15	14.9	5,110	0.29%
2021/03/09	9	38.87	15	40.66	39.40	-6	4,971	-0.12%
2021/03/08	1	39.50	0	0.00	39.20	1	4,807	0.02%
2021/03/05	33	39.18	2	39.30	38.85	31	4,875	0.64%
2021/03/04	0	0.00	5	40.13	39.65	-5	4,933	-0.10%
2021/03/03	0	0.00	2	38.75	39.15	-2	4,974	-0.04%
2021/03/02	16	39.13	10	38.55	38.55	6	5,172	0.12%
2021/02/26	6	39.08	0	0.00	39.30	6	5,475	0.11%
2021/02/25	1	39.95	0	0.00	39.70	1	5,626	0.02%
2021/02/24	8	39.34	5	40.03	38.80	3	5,682	0.05%
2021/02/23	8	40.03	12.1	39.93	39.80	-4.1	5,640	-0.07%
2021/02/22	6	38.98	0	0.00	39.00	6	5,517	0.11%
2021/02/19	6	37.88	0	0.00	37.75	6	5,449	0.11%
2021/02/18	0	0.00	1	37.80	37.85	-1	5,430	-0.02%
2021/02/05	3	35.65	1	35.85	35.70	2	5,386	0.04%
2021/02/04	0	0.00	1	35.40	35.50	-1	5,428	-0.02%
2021/02/03	2	34.50	0	0.00	34.55	2	5,463	0.04%
2021/02/02	0	0.00	12	33.91	34.80	-12	5,471	-0.22%
2021/02/01	20	33.48	0	0.00	33.70	20	5,460	0.37%
2021/01/28	3	34.33	0	0.00	34.50	3	5,419	0.06%
2021/01/27	4	34.75	0	0.00	34.75	4	5,411	0.07%
2021/01/26	13	35.37	0	0.00	35.05	13	5,401	0.24%
2021/01/25	4	35.98	0	0.00	35.95	4	5,398	0.07%
2021/01/22	1	35.65	0	0.00	35.45	1	5,375	0.02%
2021/01/21	1	34.20	0	0.00	34.25	1	5,375	0.02%
2021/01/20	4	34.70	0	0.00	34.10	4	5,396	0.07%
2021/01/19	4	36.38	0	0.00	35.85	4	5,413	0.07%
2021/01/18	2	34.53	12	35.67	35.95	-10	5,390	-0.19%
2021/01/15	10.1	35.05	7	36.00	35.05	3.1	5,355	0.06%
2021/01/14	8.1	35.96	0	0.00	36.10	8.1	5,286	0.15%
2021/01/13	4.1	36.65	2	36.85	36.65	2.1	5,201	0.04%
2021/01/12	6.2	37.68	0	0.00	37.00	6.2	5,156	0.12%
2021/01/11	0	0.00	2	38.75	38.65	-2	5,091	-0.04%
2021/01/08	1	39.25	0	0.00	38.90	1	5,080	0.02%
2021/01/07	2.1	39.39	2	39.00	39.40	0.1	5,063	0.00%
2021/01/06	1	39.55	2	39.60	39.35	-1	5,041	-0.02%
2021/01/05	11	39.95	10	40.70	40.70	1	4,969	0.02%
2021/01/04	2	39.55	2	39.73	39.65	0	4,893	0.00%
2020/12/30	10	40.30	13	39.70	39.70	-3	4,898	-0.06%
2020/12/29	2	39.75	5	41.09	39.80	-3	4,849	-0.06%
2020/12/28	4	39.00	2	39.18	39.00	2	4,740	0.04%
2020/12/25	0	0.00	5	39.07	39.15	-5	4,718	-0.11%
2020/12/24	0	0.00	4	39.15	38.90	-4	4,704	-0.09%
2020/12/23	15	39.64	1	39.50	39.70	14	4,672	0.30%
2020/12/22	7	41.85	42	41.07	40.30	-35	4,695	-0.75%
2020/12/21	6	40.87	22	40.71	40.75	-16	4,377	-0.37%
2020/12/18	1	39.70	6	39.48	39.10	-5	4,170	-0.12%
2020/12/17	0	0.00	1	38.20	38.20	-1	4,148	-0.02%
2020/12/15	5	38.77	12	39.06	37.90	-7	4,254	-0.16%
2020/12/14	0	0.00	1	38.35	38.55	-1	4,332	-0.02%
2020/12/11	34	39.57	4	40.16	38.70	30	4,395	0.68%
2020/12/10	12	40.67	35	39.98	41.00	-23	4,124	-0.56%
2020/12/09	10	38.21	0	0.00	37.80	10	3,814	0.26%
2020/12/08	5	37.80	0	0.00	38.20	5	4,061	0.12%
2020/12/07	1	38.25	21	39.33	38.55	-20	4,055	-0.49%
2020/12/04	5	38.30	2	38.58	38.80	3	4,018	0.07%
2020/12/03	3	38.18	2	38.05	37.95	1	4,028	0.02%
2020/12/02	29	37.37	1	37.60	37.45	28	4,193	0.67%
2020/12/01	3	37.77	9	38.31	37.60	-6	4,159	-0.14%
2020/11/30	23	39.12	3	39.07	38.85	20	4,119	0.49%
2020/11/27	3	38.00	0	0.00	38.70	3	4,081	0.07%
2020/11/26	23	37.96	36	38.17	38.45	-13	3,993	-0.33%
2020/11/25	19	37.42	14	37.25	36.85	5	3,842	0.13%
2020/11/24	20	34.84	76	34.42	35.15	-56	3,510	-1.60%
2020/11/23	52	33.72	2	33.95	33.95	50	3,344	1.50%
2020/11/20	1	32.45	1	32.90	32.90	0	3,234	0.00%
2020/11/19	0	0.00	11	32.40	32.55	-11	3,219	-0.34%
2020/11/18	8	32.45	1	32.45	32.20	7	3,217	0.22%
2020/11/17	6	32.22	0	0.00	32.05	6	3,231	0.19%
2020/11/16	11	32.05	2	32.43	32.25	9	3,263	0.28%
2020/11/13	3	32.30	1	32.85	32.80	2	3,252	0.06%
2020/11/12	1	33.45	2	32.10	31.95	-1	3,257	-0.03%
2020/11/11	0	0.00	18	32.40	32.90	-18	3,205	-0.56%
2020/11/10	3	31.67	10	31.75	31.70	-7	3,157	-0.22%
2020/11/09	14	32.06	0	0.00	32.00	14	3,161	0.44%
2020/11/06	10	32.20	0	0.00	31.80	10	3,190	0.31%
2020/11/05	1	32.35	1	32.05	31.70	0	3,346	0.00%
2020/11/02	12	31.22	1	31.85	31.85	11	3,425	0.32%
2020/10/30	1	32.25	0	0.00	31.40	1	3,412	0.03%
2020/10/29	10	31.74	8	31.95	32.20	2	3,392	0.06%
2020/10/28	8	32.55	0	0.00	32.65	8	3,371	0.24%
2020/10/27	0	0.00	3	32.95	32.70	-3	3,335	-0.09%
2020/10/23	0	0.00	1	31.50	31.25	-1	3,272	-0.03%
2020/10/22	1	30.55	0	0.00	30.30	1	3,270	0.03%
2020/10/19	1	31.35	0	0.00	31.35	1	3,285	0.03%
2020/10/14	3	32.97	0	0.00	32.50	3	3,245	0.09%
2020/10/08	0	0.00	15	32.63	32.35	-15	3,208	-0.47%
2020/10/07	1	32.70	4	32.66	32.60	-3	3,196	-0.09%
2020/10/06	3	32.45	0	0.00	32.50	3	3,159	0.09%
2020/09/28	1	30.65	0	0.00	30.60	1	3,091	0.03%
2020/09/25	1	30.80	0	0.00	30.45	1	3,080	0.03%
2020/09/24	7	31.14	0	0.00	30.65	7	2,972	0.24%
2020/09/23	0	32.30	10	31.85	32.25	-10	2,879	-0.35%
2020/09/18	6	34.39	9	34.57	34.35	-3	2,708	-0.11%
2020/09/17	3	33.40	4	33.23	34.45	-1	2,603	-0.04%
2020/09/16	1	33.30	4	33.01	33.30	-3	2,459	-0.12%
2020/09/15	0	0.00	1	31.50	31.30	-1	2,326	-0.04%
2020/09/14	8	31.90	11	32.55	31.95	-3	2,295	-0.13%
2020/09/11	35	33.01	28	32.67	32.15	7	2,227	0.31%
2020/09/10	0	0.00	47	31.90	32.00	-47	1,944	-2.42%
2020/09/09	2	31.98	2	31.95	31.95	0	1,909	0.00%
2020/09/08	2	31.55	0	0.00	31.25	2	1,870	0.11%
2020/09/07	22	32.93	19	33.01	32.80	3	1,799	0.17%
2020/09/04	1	30.40	1	30.65	30.80	0	1,598	0.00%
2020/09/03	1	30.75	2	30.60	30.70	-1	1,575	-0.06%
2020/09/02	1	30.85	1	30.50	31.00	0	1,534	0.00%
2020/09/01	4	29.85	0	0.00	29.70	4	1,501	0.27%
2020/08/31	2	29.98	2	30.30	29.85	0	1,474	0.00%
2020/08/27	2	29.30	2	30.00	29.05	0	1,410	0.00%
2020/08/24	3	28.50	3	28.30	28.95	0	1,346	0.00%
2020/08/20	7	27.83	1	28.30	27.40	6	1,331	0.45%
2020/08/19	0	0.00	3	28.65	28.75	-3	1,286	-0.23%
2020/08/18	3	29.33	0	0.00	29.15	3	1,266	0.24%
2020/08/17	1	29.70	0	0.00	29.40	1	1,232	0.08%
2020/08/14	3	29.40	1	28.80	29.70	2	1,218	0.16%
2020/08/11	15	29.91	24	29.83	29.80	-9	1,135	-0.79%
2020/08/10	6	29.35	0	0.00	29.40	6	981	0.61%
2020/07/30	2	26.80	0	0.00	26.85	2	889	0.22%
2020/07/27	1	26.50	1	25.80	25.80	0	882	0.00%
2020/07/24	11	26.61	4	26.61	26.40	7	875	0.80%
2020/07/15	0	0.00	1	24.50	24.50	-1	806	-0.12%
2020/07/14	0	0.00	4	24.95	24.55	-4	801	-0.50%
2020/07/07	0	0.00	0.1	25.25	25.20	-0.1	791	-0.01%
2020/07/03	0	0.00	2	25.03	25.20	-2	801	-0.25%
2020/07/02	0	0.00	2	25.10	25.20	-2	813	-0.25%
2020/06/30	1	24.90	2	25.00	25.00	-1	820	-0.12%
2020/06/24	1	25.15	0	0.00	25.30	1	832	0.12%
2020/06/19	0	0.00	1	25.45	25.10	-1	894	-0.11%
2020/06/18	2	25.45	0	0.00	25.50	2	918	0.22%
2020/06/16	1	25.55	0	0.00	25.55	1	960	0.10%
2020/06/12	1	25.40	0	0.00	25.50	1	1,093	0.09%
2020/06/11	0	0.00	1	26.65	25.60	-1	1,153	-0.09%
2020/06/10	2	26.80	3	26.92	26.80	-1	1,157	-0.09%
2020/06/09	2	26.95	2	27.00	27.00	0	1,211	0.00%
2020/06/08	5	26.68	1	26.95	26.65	4	1,222	0.33%
2020/06/05	0	0.00	1	25.75	25.70	-1	1,190	-0.08%
2020/06/03	1	25.65	0	0.00	25.55	1	1,204	0.08%
2020/05/29	1	25.30	0	0.00	24.65	1	1,195	0.08%
2020/05/28	0	0.00	1	25.20	25.30	-1	1,178	-0.08%
2020/05/25	1	23.95	1	24.05	24.20	0	1,182	0.00%
2020/05/19	2	23.80	0	0.00	24.00	2	1,178	0.17%
2020/05/15	0	0.00	1	24.30	23.60	-1	1,182	-0.08%
2020/05/08	0	0.00	24	24.58	24.60	-24	1,179	-2.03%
2020/05/06	1	24.70	57	24.27	24.25	-56	1,201	-4.66%
2020/05/05	1	24.95	0	0.00	24.95	1	1,184	0.08%
2020/04/29	0	0.00	3	23.17	23.30	-3	1,184	-0.25%
2020/04/28	2	22.70	0	0.00	22.80	2	1,213	0.16%
2020/04/27	1	22.70	0	0.00	22.65	1	1,244	0.08%
2020/04/23	0	0.00	1	22.70	22.45	-1	1,234	-0.08%
2020/04/21	1	22.45	25	22.30	22.40	-24	1,263	-1.90%
2020/04/17	0	0.00	1	23.45	23.20	-1	1,384	-0.07%
2020/04/16	1	23.15	0	0.00	23.35	1	1,392	0.07%
2020/04/15	0	0.00	2	23.05	23.20	-2	1,395	-0.14%
2020/04/13	0	0.00	1	22.55	22.15	-1	1,403	-0.07%
2020/04/09	1	22.40	0	0.00	22.10	1	1,427	0.07%
2020/04/08	1	22.30	2	22.25	22.30	-1	1,448	-0.07%
2020/04/06	0	0.00	1	21.10	21.35	-1	1,501	-0.07%
2020/04/01	0	0.00	2	21.45	21.55	-2	1,513	-0.13%
2020/03/31	0	0.00	2	21.58	21.45	-2	1,520	-0.13%
2020/03/30	0	0.00	3	20.50	21.25	-3	1,518	-0.20%
2020/03/25	2	21.55	0	0.00	21.75	2	1,509	0.13%
2020/03/24	0	0.00	3	20.85	20.90	-3	1,496	-0.20%
2020/03/19	3	17.10	6	17.60	17.15	-3	1,537	-0.20%
2020/03/18	0	0.00	2	20.05	19.00	-2	1,500	-0.13%
2020/03/17	4	20.93	5	21.12	20.90	-1	1,456	-0.07%
2020/03/13	2	24.50	0	0.00	24.10	2	1,365	0.15%
2020/03/12	2	27.10	0	0.00	26.70	2	1,304	0.15%
2020/03/03	0	0.00	1	29.55	29.20	-1	1,244	-0.08%
2020/03/02	1	29.05	0	0.00	28.80	1	1,248	0.08%
2020/02/24	0	0.00	2	29.95	29.70	-2	1,239	-0.16%
2020/02/20	0	0.00	1	30.20	30.20	-1	1,240	-0.08%
2020/02/17	2	29.35	0	0.00	29.35	2	1,241	0.16%
2020/02/11	1	29.20	0	0.00	29.30	1	1,236	0.08%
2020/02/10	0	0.00	1	28.80	28.80	-1	1,235	-0.08%
2020/02/06	0	0.00	1	30.55	30.50	-1	1,216	-0.08%
2020/02/05	0	0.00	2	31.10	30.45	-2	1,213	-0.16%
2020/01/31	1	31.70	0	0.00	31.70	1	1,161	0.09%
2020/01/30	0	30.50	0	0.00	30.50	0	1,124	0.00%
2020/01/15	0	0.00	1	32.55	32.40	-1	1,060	-0.09%
2020/01/14	0	0.00	1	32.50	32.50	-1	1,048	-0.10%
2020/01/13	0	0.00	1	32.95	32.10	-1	1,034	-0.10%
2020/01/09	0	0.00	2	30.90	30.90	-2	948	-0.21%
2020/01/08	0	0.00	1	30.70	30.45	-1	947	-0.11%
2020/01/02	0	0.00	3	31.97	31.70	-3	901	-0.33%
2019/12/30	4	31.43	2	31.65	31.70	2	849	0.24%
2019/12/27	1	30.70	0	0.00	30.85	1	795	0.13%
2019/12/24	4	30.60	6	30.63	30.50	-2	769	-0.26%
2019/12/13	1	28.60	1	29.20	29.80	0	614	0.00%
2019/12/12	2	28.68	2	28.60	28.60	0	563	0.00%
2019/11/18	0	0.00	10	27.40	27.50	-10	627	-1.59%
2019/11/06	1	28.80	0	0.00	28.60	1	741	0.13%
2019/10/18	0	0.00	1	29.10	29.50	-1	874	-0.11%
2019/10/07	0	27.70	0	0.00	27.70	0	975	0.00%
2019/10/03	0	0.00	2	28.70	28.60	-2	974	-0.21%
2019/10/01	0	28.60	4	28.93	28.80	-4	984	-0.41%
2019/09/18	1	28.95	0	0.00	28.90	1	954	0.10%
2019/09/11	3	27.90	3	27.85	27.95	0	959	0.00%
2019/09/10	1	27.80	0	0.00	27.85	1	960	0.10%
2019/09/09	0	0.00	20	27.89	27.85	-20	964	-2.07%
2019/09/05	4	28.60	0	0.00	28.20	4	952	0.42%
2019/09/04	10	28.35	4	28.30	28.30	6	944	0.63%
2019/09/03	29	27.68	14	27.78	27.80	15	937	1.60%
2019/08/23	0	0.00	2	26.65	26.50	-2	937	-0.21%
2019/08/21	1	26.75	0	0.00	26.90	1	951	0.11%
2019/08/20	1	26.50	0	0.00	26.75	1	948	0.11%
2019/08/16	0	0.00	3	27.18	27.25	-3	927	-0.32%
2019/08/15	2	27.05	0	0.00	26.50	2	918	0.22%
2019/08/14	2	28.30	0	0.00	27.90	2	888	0.23%
2019/08/12	0.5	30.60	0	0.00	28.70	0.5	884	0.05%
2019/08/06	1	28.20	0	0.00	28.55	1	894	0.11%
2019/08/05	13	29.30	0	0.00	29.05	13	898	1.45%
2019/08/01	0	0.00	2	30.60	30.60	-2	887	-0.23%
2019/07/30	2	30.85	0	0.00	30.95	2	885	0.23%
2019/07/29	1	31.45	3	31.53	31.50	-2	876	-0.23%
2019/07/24	12	31.08	0	0.00	30.90	12	851	1.41%
2019/07/23	0	0.00	3	31.20	31.15	-3	844	-0.36%
2019/07/17	1	31.10	4	31.18	31.05	-3	798	-0.38%
2019/07/11	0	0.00	0	31.75	31.75	0	758	-0.01%
2019/07/10	0	0.00	0.1	31.55	31.65	-0.1	758	-0.01%
2019/07/08	0	0.00	1	31.70	31.70	-1	808	-0.12%
2019/07/05	0	0.00	2	31.70	31.70	-2	819	-0.24%
2019/07/04	0	0.00	1	31.50	31.55	-1	845	-0.12%
2019/06/28	1	31.10	0	0.00	31.00	1	897	0.11%
2019/06/27	0	0.00	1	31.30	31.10	-1	907	-0.11%
2019/06/26	1	31.10	0	0.00	31.00	1	927	0.11%
2019/06/25	2	31.25	0	0.00	31.05	2	935	0.21%
2019/06/24	0	0.00	1	31.20	31.30	-1	942	-0.11%
2019/06/18	2	31.10	0	0.00	31.10	2	1,002	0.20%
2019/06/17	1	31.30	0	0.00	31.40	1	1,074	0.09%
2019/06/12	0	0.00	12	31.14	31.05	-12	1,218	-0.98%
2019/06/10	0	0.00	2	31.25	31.00	-2	1,229	-0.16%
2019/06/06	0	0.00	7	31.28	31.15	-7	1,236	-0.57%
2019/05/21	2	31.08	2	30.98	30.90	0	1,376	0.00%
2019/05/20	2	30.95	2	31.00	30.70	0	1,438	0.00%
2019/05/14	0	0.00	5	29.20	29.75	-5	1,465	-0.34%
2019/05/13	3	29.25	0	0.00	29.25	3	1,486	0.20%
2019/05/03	2	30.95	0	0.00	31.00	2	1,736	0.12%
2019/05/02	0	0.00	2	30.95	30.90	-2	1,741	-0.11%
2019/04/30	0	0.00	2	30.35	30.55	-2	1,733	-0.12%
2019/04/26	2	30.08	1	30.20	30.15	1	1,747	0.06%
2019/04/24	2	30.60	0	0.00	30.60	2	1,759	0.11%
2019/04/23	0.1	30.85	4	30.75	30.75	-3.9	1,763	-0.22%
2019/04/19	2	30.68	2	30.55	30.55	0	1,765	0.00%
2019/04/18	2	30.30	0	0.00	30.50	2	1,782	0.11%
2019/04/17	0	0.00	15	30.60	30.80	-15	1,785	-0.84%
2019/04/12	5	31.00	0	0.00	30.70	5	1,846	0.27%
2019/04/09	0	32.20	0	0.00	32.10	0	1,781	0.00%
2019/04/03	0	0.00	5	32.95	32.60	-5	1,764	-0.28%
2019/04/02	10	32.60	0	0.00	32.70	10	1,765	0.57%
2019/04/01	0	0.00	5	32.90	32.65	-5	1,799	-0.28%
2019/03/29	0	0.00	5	32.65	32.65	-5	1,896	-0.26%
2019/03/27	9	32.75	0	0.00	33.05	9	1,915	0.47%
2019/03/26	1	32.85	0	0.00	32.80	1	1,991	0.05%
2019/03/25	0	0.00	10	32.75	32.75	-10	2,000	-0.50%
2019/03/21	13	33.62	0	0.00	33.55	13	1,984	0.66%
2019/03/20	5	33.25	0	0.00	33.25	5	1,958	0.26%
2019/03/19	0	0.00	5	34.14	33.90	-5	1,903	-0.26%
2019/03/18	4	34.15	0	0.00	34.10	4	1,888	0.21%
2019/03/15	4	33.00	0	0.00	33.80	4	1,858	0.22%
2019/03/14	0.2	32.90	0	0.00	32.85	0.2	1,802	0.01%
2019/03/13	0.8	32.85	10	33.00	32.85	-9.2	1,819	-0.51%
2019/03/12	0	0.00	2	32.85	32.85	-2	1,832	-0.11%
2019/03/08	1	32.40	0	0.00	32.55	1	1,901	0.05%
2019/03/07	2	32.15	0	0.00	32.10	2	1,949	0.10%
2019/03/06	1	32.75	1	33.15	32.70	0	1,963	0.00%
2019/03/04	0	0.00	12	32.78	33.00	-12	1,990	-0.60%
2019/02/26	0	0.00	4	32.60	32.55	-4	2,100	-0.19%
2019/02/22	37	32.51	0	0.00	32.40	37	2,085	1.77%
2019/02/20	10	32.45	1	32.45	32.35	9	2,091	0.43%
2019/02/19	4	32.55	1	32.25	32.25	3	2,107	0.14%
2019/02/18	0	0.00	2	31.70	31.65	-2	2,156	-0.09%
2019/02/15	1	31.00	0	0.00	31.10	1	2,327	0.04%
2019/02/14	1	31.45	1	31.65	31.45	0	2,362	0.00%
2019/02/13	1	31.65	0	0.00	31.65	1	2,380	0.04%
2019/02/12	0	0.00	3	32.08	31.75	-3	2,403	-0.12%
2019/02/11	5	32.25	6	32.69	31.70	-1	2,402	-0.04%
2019/01/30	0	0.00	6	32.32	32.30	-6	2,353	-0.25%
2019/01/29	1	31.80	1	32.25	32.10	0	2,364	0.00%
2019/01/28	0	0.00	12	31.91	32.10	-12	2,396	-0.50%
2019/01/25	0	0.00	1	31.70	31.60	-1	2,453	-0.04%
2019/01/24	15	31.36	11	31.95	31.75	4	2,469	0.16%
2019/01/23	1	30.30	1	30.75	30.60	0	2,408	0.00%
2019/01/22	0	0.00	1	30.55	30.45	-1	2,456	-0.04%
2019/01/21	2	30.25	1	30.45	30.35	1	2,512	0.04%
2019/01/18	3	30.65	6	30.55	30.55	-3	2,564	-0.12%
2019/01/16	7	30.54	5	30.48	30.45	2	2,711	0.07%
2019/01/14	5	30.87	2	30.65	30.65	3	2,778	0.11%
2019/01/11	3	31.15	5	31.23	31.15	-2	2,835	-0.07%
2019/01/10	4	31.15	0	0.00	31.30	4	2,894	0.14%
2019/01/09	7	31.63	4	31.78	31.55	3	2,931	0.10%
2019/01/08	0	0.00	3	31.62	31.65	-3	2,978	-0.10%
2019/01/04	6	30.00	14	30.06	30.10	-8	3,074	-0.26%
2019/01/03	4	30.70	0	0.00	30.60	4	3,196	0.13%
2019/01/02	3	31.08	6	31.30	31.10	-3	3,279	-0.09%
2018/12/28	4	31.30	1	31.10	31.10	3	3,350	0.09%
2018/12/27	2	31.10	0	0.00	31.10	2	3,482	0.06%
2018/12/26	2	31.25	3	31.67	31.00	-1	3,621	-0.03%
2018/12/25	2	31.10	7	31.24	31.20	-5	3,912	-0.13%
2018/12/24	0	0.00	2	32.28	31.70	-2	4,019	-0.05%
2018/12/22	5	31.60	5	32.48	32.00	0	4,175	0.00%
2018/12/21	6	30.23	7	30.68	30.55	-1	4,397	-0.02%
2018/12/20	5	30.33	0	0.00	30.20	5	4,750	0.11%
2018/12/19	8	30.32	2	30.30	30.40	6	5,218	0.11%
2018/12/18	15	31.44	0	0.00	31.20	15	5,994	0.25%
2018/12/14	0	0.00	5	31.50	31.45	-5	6,551	-0.08%
2018/12/13	1	31.70	0	0.00	31.65	1	6,666	0.02%
2018/12/12	1	31.65	2	31.65	31.60	-1	6,823	-0.01%
2018/12/11	3	31.68	0	0.00	31.55	3	7,000	0.04%
2018/12/10	0	0.00	7	31.70	31.65	-7	7,033	-0.10%
2018/12/06	2	31.78	2	31.75	31.80	0	7,305	0.00%
2018/12/05	1	32.55	0	0.00	32.55	1	7,288	0.01%
2018/12/04	1	33.25	3	33.35	33.20	-2	7,306	-0.03%
2018/12/03	0	0.00	2	33.10	33.35	-2	7,334	-0.03%
2018/11/30	1	32.10	40	31.75	32.55	-39	7,303	-0.53%
2018/11/29	1	32.50	2	32.55	32.00	-1	7,271	-0.01%
2018/11/28	30	32.13	0	0.00	32.15	30	7,251	0.41%
2018/11/27	0	0.00	31	32.13	32.15	-31	7,246	-0.43%
2018/11/26	2	32.13	0	0.00	32.60	2	7,229	0.03%
2018/11/23	10	32.30	0	0.00	32.30	10	7,153	0.14%
2018/11/22	50	33.55	1	33.60	33.10	49	7,104	0.69%
2018/11/21	4	33.71	3	33.55	33.55	1	7,106	0.01%
2018/11/20	0	0.00	1	33.80	33.75	-1	7,098	-0.01%
2018/11/19	6	34.33	0	0.00	34.05	6	7,142	0.08%
2018/11/16	2	34.65	2	34.40	34.30	0	7,224	0.00%
2018/11/15	6	34.32	2	35.00	35.00	4	7,199	0.06%
2018/11/14	12	34.66	15	34.66	34.70	-3	7,090	-0.04%
2018/11/13	1	31.55	0	0.00	32.50	1	6,940	0.01%
2018/11/12	1	32.50	50	32.30	32.15	-49	6,896	-0.71%
2018/11/09	1	33.05	1	32.85	32.85	0	6,888	0.00%
2018/11/08	7	34.00	2	33.70	33.70	5	6,882	0.07%
2018/11/07	1	33.40	3	33.50	33.60	-2	6,873	-0.03%
2018/11/06	1	33.60	1	33.20	33.20	0	6,893	0.00%
2018/11/05	5	33.65	1	33.50	33.50	4	6,873	0.06%
2018/11/02	6	33.75	7	34.40	33.60	-1	6,841	-0.01%
2018/11/01	5	33.70	0	0.00	33.20	5	6,788	0.07%
2018/10/31	12	33.13	0	0.00	33.10	12	6,772	0.18%
2018/10/30	5	32.61	4	32.36	32.95	1	6,745	0.01%
2018/10/29	1	31.70	3	31.62	32.10	-2	6,710	-0.03%
2018/10/26	5	32.32	5	31.89	31.20	0	6,671	0.00%
2018/10/25	8	32.24	6	32.08	32.00	2	6,643	0.03%
2018/10/24	4	34.13	0	0.00	33.90	4	6,592	0.06%
2018/10/23	2	35.50	0	0.00	35.00	2	6,544	0.03%
2018/10/22	9	35.74	2	35.98	35.75	7	6,548	0.11%
2018/10/19	1	35.50	1	35.50	35.35	0	6,575	0.00%
2018/10/17	2	36.90	2	36.35	35.95	0	6,503	0.00%
2018/10/16	4	37.06	0	0.00	36.20	4	6,460	0.06%
2018/10/15	5	37.21	3	37.22	37.45	2	6,432	0.03%
2018/10/12	0	0.00	1	36.95	37.20	-1	6,407	-0.02%
2018/10/11	3	35.88	57	35.92	35.45	-54	6,363	-0.85%
2018/10/09	1	40.10	0	0.00	39.15	1	6,285	0.02%
2018/10/08	2	39.88	0	0.00	39.70	2	6,244	0.03%
2018/10/05	3	40.13	2	40.45	39.90	1	6,184	0.02%
2018/10/04	53	41.85	6	40.90	41.50	47	6,058	0.78%
2018/10/03	38	43.89	5	43.12	40.80	33	5,932	0.56%
2018/10/02	1	43.70	1	43.90	43.70	0	5,675	0.00%
2018/10/01	7	45.18	3	44.68	44.85	4	5,602	0.07%
2018/09/28	9	45.84	11	46.90	45.10	-2	5,451	-0.04%
2018/09/27	3	46.73	4	46.95	46.60	-1	5,147	-0.02%
2018/09/26	7	46.29	4	46.65	46.90	3	4,805	0.06%
2018/09/25	33	43.77	31	45.11	46.40	2	4,335	0.05%
2018/09/21	44	41.93	13	41.99	42.30	31	3,498	0.89%
2018/09/20	1	39.40	7	39.54	39.80	-6	3,132	-0.19%
2018/09/19	10	39.09	7	38.90	38.65	3	2,957	0.10%
2018/09/18	8	38.49	14	38.39	38.50	-6	2,880	-0.21%
2018/09/17	3	37.97	30	38.26	38.00	-27	2,791	-0.97%
2018/09/14	2	35.88	2	36.35	36.40	0	2,698	0.00%
2018/09/12	15	36.02	33	35.96	36.10	-18	2,597	-0.69%
2018/09/11	0	0.00	9	33.85	34.00	-9	2,540	-0.35%
2018/09/10	4	34.00	5	34.40	33.95	-1	2,706	-0.04%
2018/09/07	1	35.10	3	35.95	34.85	-2	2,729	-0.07%
2018/09/06	5	34.98	0	0.00	34.70	5	2,879	0.17%
2018/09/05	2	34.45	2	35.30	35.20	0	3,147	0.00%
2018/09/03	4	35.03	0	0.00	34.80	4	3,222	0.12%
2018/08/31	2	35.70	2	35.65	35.70	0	3,245	0.00%
2018/08/28	0	0.00	20	36.05	35.80	-20	3,362	-0.59%
2018/08/24	8	36.27	15	36.47	36.15	-7	3,567	-0.20%
2018/08/23	15	37.42	1	35.70	37.40	14	3,634	0.39%
2018/08/22	6	34.34	0	0.00	34.30	6	3,572	0.17%
2018/08/21	0	0.00	1	34.40	34.75	-1	3,600	-0.03%
2018/08/20	18	34.86	2	33.85	33.90	16	3,643	0.44%
2018/08/17	1	35.05	0	0.00	35.00	1	3,649	0.03%
2018/08/16	1	35.10	5	35.33	35.20	-4	3,678	-0.11%
2018/08/15	2	35.88	1	36.35	35.85	1	3,712	0.03%
2018/08/13	16	37.28	2	37.10	36.75	14	3,833	0.37%
2018/08/09	0	0.00	1	38.30	38.45	-1	3,880	-0.03%
2018/08/08	7	38.33	3	38.30	38.20	4	3,936	0.10%
2018/08/07	1	38.35	1	38.10	38.10	0	4,197	0.00%
2018/08/06	2	38.10	2	38.20	38.15	0	4,249	0.00%
2018/08/03	0	0.00	1	37.65	38.00	-1	4,383	-0.02%
2018/08/02	12	37.62	3	37.50	37.55	9	4,536	0.20%
2018/08/01	3	37.65	5	38.31	38.40	-2	4,782	-0.04%
2018/07/27	18	38.03	0	0.00	38.20	18	5,125	0.35%
2018/07/26	20	38.46	10	38.90	38.50	10	5,470	0.18%
2018/07/25	0	0.00	10	36.80	36.85	-10	5,771	-0.17%
2018/07/24	0	0.00	10	35.70	35.70	-10	6,003	-0.17%
2018/07/23	0	0.00	10	35.35	34.90	-10	6,309	-0.16%
2018/07/20	16	35.18	14	35.79	35.05	2	6,820	0.03%
2018/07/18	5	36.65	0	0.00	36.55	5	7,800	0.06%
2018/07/17	2	38.98	6	39.40	39.10	-4	8,181	-0.05%
2018/07/16	1	39.05	3	38.80	38.70	-2	8,410	-0.02%
2018/07/12	0	0.00	1	38.70	38.60	-1	8,953	-0.01%
2018/07/11	21	38.64	0	0.00	38.65	21	9,318	0.23%
2018/07/10	1	38.35	14	38.50	38.50	-13	9,545	-0.14%
2018/07/09	24	38.85	0	0.00	39.25	24	9,777	0.25%
2018/07/06	2	38.20	0	0.00	38.85	2	10,006	0.02%
2018/07/05	0	0.00	5	38.80	37.65	-5	10,533	-0.05%
2018/07/04	6	38.55	0	0.00	38.55	6	11,356	0.05%
2018/07/03	4	38.93	0	0.00	38.75	4	11,782	0.03%
2018/06/27	1	39.30	0	0.00	38.45	1	14,509	0.01%
2018/06/26	0	0.00	2	37.60	37.90	-2	14,969	-0.01%
2018/06/25	5	39.09	0	0.00	38.60	5	14,985	0.03%
2018/06/22	1	40.45	0	0.00	40.35	1	14,959	0.01%
2018/06/21	6	40.74	0	0.00	40.70	6	14,952	0.04%
2018/06/20	10	41.39	20	41.05	41.05	-10	14,944	-0.07%
2018/06/19	30	43.16	15	42.38	41.90	15	14,860	0.10%
2018/06/15	1	41.55	0	0.00	41.35	1	14,688	0.01%
2018/06/14	8	42.93	1	42.45	41.80	7	14,634	0.05%
2018/06/13	4	42.55	15	42.50	43.00	-11	14,427	-0.08%
2018/06/12	19	40.60	0	0.00	40.55	19	14,155	0.13%
2018/06/11	0	0.00	8	41.18	41.50	-8	14,102	-0.06%
2018/06/08	2	40.60	0	0.00	40.60	2	14,092	0.01%
2018/06/06	2	41.80	3	42.05	41.70	-1	14,083	-0.01%
2018/06/05	3	42.00	0	0.00	41.50	3	14,052	0.02%
2018/06/04	1	42.00	10	42.00	41.65	-9	13,996	-0.06%
2018/06/01	2	40.70	9	41.62	41.45	-7	13,910	-0.05%
2018/05/31	23	40.71	85	41.04	40.00	-62	13,811	-0.45%
2018/05/30	13	41.12	18	40.89	40.80	-5	13,763	-0.04%
2018/05/29	2	41.50	5	41.85	41.80	-3	13,790	-0.02%
2018/05/25	1	41.50	1	41.40	41.30	0	13,857	0.00%
2018/05/24	0	0.00	3	41.95	41.80	-3	13,877	-0.02%
2018/05/23	5	41.91	3	41.98	41.65	2	14,037	0.01%
2018/05/22	5	42.60	0	0.00	42.60	5	14,005	0.04%
2018/05/21	0	0.00	1	42.65	42.35	-1	13,977	-0.01%
2018/05/18	1	41.70	8	41.55	41.95	-7	13,920	-0.05%
2018/05/17	0	0.00	2	41.38	41.00	-2	13,925	-0.01%
2018/05/16	4	41.84	3	41.90	41.55	1	13,931	0.01%
2018/05/15	44	42.16	13	42.67	41.90	31	14,067	0.22%
2018/05/14	1	39.20	5	39.14	39.85	-4	13,964	-0.03%
2018/05/11	0	0.00	2	40.33	39.20	-2	14,013	-0.01%
2018/05/10	87	39.62	3	39.25	39.05	84	14,003	0.60%
2018/05/09	11	40.27	9	40.16	40.50	2	13,898	0.01%
2018/05/08	6	39.75	61	39.25	39.35	-55	13,790	-0.40%
2018/05/07	4	39.79	6	39.83	39.50	-2	13,729	-0.01%
2018/05/04	12	39.27	12	39.63	39.50	0	13,639	0.00%
2018/05/03	4	38.35	25	38.53	38.85	-21	13,515	-0.16%
2018/05/02	39	41.79	6	40.40	40.35	33	13,210	0.25%
2018/04/30	3	45.25	32	45.96	44.80	-29	12,872	-0.23%
2018/04/27	25	42.79	49	42.27	43.95	-24	12,666	-0.19%
2018/04/26	19	44.99	12	44.89	42.60	7	12,442	0.06%
2018/04/25	14	47.54	2	48.10	47.30	12	11,987	0.10%
2018/04/24	107	50.93	104	50.42	48.55	3	11,725	0.03%	大買/大賣/
2018/04/23	149	49.81	145	49.44	50.00	4	10,956	0.04%	大買/大賣/
2018/04/20	46	46.40	14	46.01	45.75	32	10,518	0.30%
2018/04/19	26	45.80	131	45.79	45.75	-105	10,238	-1.03%	大賣/鉅額交易
2018/04/18	115	45.22	104	45.84	45.05	11	9,880	0.11%	大買/大賣/
2018/04/17	117	45.53	17	44.62	44.20	100	9,674	1.03%	大買/
2018/04/16	20	43.42	5	43.37	43.30	15	9,341	0.16%
2018/04/13	11	44.05	9	43.67	42.70	2	9,143	0.02%
2018/04/12	1	45.85	4	45.06	45.00	-3	8,970	-0.03%
2018/04/11	32	45.09	21	45.92	45.75	11	8,742	0.13%
2018/04/10	29	45.59	39	45.89	45.80	-10	8,194	-0.12%
2018/04/09	4	42.20	77	43.78	44.30	-73	7,423	-0.98%
2018/04/03	7	39.83	17	39.86	40.30	-10	7,016	-0.14%
2018/04/02	80	40.33	9	39.92	39.00	71	6,619	1.07%
2018/03/31	60	39.23	27	39.32	39.70	33	6,123	0.54%
2018/03/30	25	36.27	18.5	36.71	37.00	6.5	5,122	0.13%
2018/03/29	8	33.49	16	32.88	33.65	-8	4,311	-0.19%
2018/03/28	0	0.00	1	31.30	31.35	-1	3,816	-0.03%
2018/03/27	0	0.00	2	30.60	30.70	-2	3,733	-0.05%
2018/03/26	3	29.68	2	29.55	29.80	1	3,683	0.03%
2018/03/23	1	29.30	1	29.60	29.30	0	3,660	0.00%
2018/03/22	1	30.35	2	30.48	30.15	-1	3,617	-0.03%
2018/03/21	0	0.00	2	30.10	30.00	-2	3,598	-0.06%
2018/03/15	0	0.00	4	30.05	29.90	-4	3,603	-0.11%
2018/03/14	4	29.75	80	29.83	29.85	-76	3,596	-2.11%
2018/03/12	1	29.30	2	29.55	29.50	-1	3,579	-0.03%
2018/03/09	1	29.85	0	0.00	30.00	1	3,547	0.03%
2018/03/07	0	0.00	1	29.75	29.85	-1	3,561	-0.03%
2018/03/06	1	30.25	0	0.00	30.10	1	3,560	0.03%
2018/03/05	3	30.63	2	30.70	30.10	1	3,595	0.03%
2018/03/02	6	31.21	0	0.00	31.15	6	3,556	0.17%
2018/03/01	3	32.00	3	31.97	31.70	0	3,528	0.00%
2018/02/27	0	0.00	1	31.85	31.20	-1	3,427	-0.03%
2018/02/26	2	31.70	3	32.00	31.65	-1	3,387	-0.03%
2018/02/23	3	31.85	26	31.71	31.45	-23	3,335	-0.69%
2018/02/22	2	30.63	0	0.00	30.65	2	3,147	0.06%
2018/02/21	0	0.00	1	30.40	30.60	-1	3,131	-0.03%
2018/02/09	2	29.00	1	29.05	29.80	1	3,090	0.03%
2018/02/08	1	30.50	0	0.00	29.90	1	3,086	0.03%
2018/02/07	6	30.62	5	31.00	30.40	1	3,048	0.03%
2018/02/06	1	30.25	0	0.00	29.65	1	2,875	0.03%
2018/02/05	0	0.00	6.2	30.03	30.85	-6.2	2,706	-0.23%
2018/02/02	4	30.78	2	30.95	30.75	2	2,687	0.07%
2018/01/31	12	30.98	89	30.88	31.00	-77	2,708	-2.84%
2018/01/29	80	30.49	17	30.40	30.40	63	2,545	2.48%
2018/01/26	16	30.30	1	30.35	30.40	15	2,522	0.59%
2018/01/25	6	30.35	74	30.29	29.90	-68	2,572	-2.64%
2018/01/24	2	29.95	7	29.65	29.65	-5	2,502	-0.20%
2018/01/23	3	29.85	50	29.80	29.75	-47	2,470	-1.90%
2018/01/22	21	29.55	1	29.50	29.55	20	2,418	0.83%
2018/01/17	0	0.00	3	28.30	28.40	-3	2,387	-0.13%
2018/01/16	3	28.30	0	0.00	28.50	3	2,388	0.13%
2018/01/11	2	28.95	0	0.00	28.90	2	2,414	0.08%
2018/01/10	50	29.00	0	0.00	28.90	50	2,392	2.09%
2018/01/09	0	29.35	30	29.15	29.35	-30	2,372	-1.26%
2018/01/08	6	29.70	13	29.50	29.65	-7	2,358	-0.30%
2018/01/04	6	28.91	1	29.00	28.70	5	2,287	0.22%
2018/01/03	35	29.00	1	29.30	28.95	34	2,282	1.49%