新光鋼 (2031)-元大-高雄券商分點個股進出

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
60.9
漲跌
▼0.5
漲幅
-0.81%
成交量
2,230張
產業
上市鋼鐵類股
553人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新光鋼 (2031)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/05/16	0.8	61.10	0	0.00	60.90	0.8	3,074	0.03%
2024/05/15	2	61.55	3	61.67	61.40	-1	3,093	-0.03%
2024/05/10	2	60.00	0	0.00	60.70	2	3,146	0.06%
2024/05/08	4	61.33	4	61.00	61.00	0	3,127	0.00%
2024/05/07	3	59.40	0	0.00	59.40	3	3,099	0.10%
2024/05/03	2	61.20	2	60.90	61.30	0	3,063	0.00%
2024/04/30	0	0.00	0.6	59.20	58.80	-0.6	3,021	-0.02%
2024/04/29	1	60.10	1	60.00	59.20	0	2,985	0.00%
2024/04/26	1.5	57.43	0	0.00	57.50	1.5	2,963	0.05%
2024/04/25	0.1	58.10	1	57.50	57.10	-1	2,960	-0.03%
2024/04/22	0	0.00	1	59.80	58.70	-1	2,976	-0.03%
2024/04/19	0	0.00	4	59.50	59.50	-4	2,969	-0.13%
2024/04/18	1	60.50	0	0.00	60.20	1	2,951	0.03%
2024/04/15	0.3	60.30	1	60.20	60.00	-0.7	2,937	-0.02%
2024/04/11	2	61.10	0	0.00	61.00	2	2,953	0.07%
2024/04/10	4.1	62.74	1	61.70	61.70	3.1	2,937	0.11%
2024/04/09	3	63.37	4	63.23	64.40	-1	2,904	-0.03%
2024/04/08	1	61.60	0	0.00	61.80	1	2,827	0.04%
2024/04/03	2	63.45	2	63.30	61.60	0	2,821	0.00%
2024/04/01	5	61.12	0	0.00	61.20	5	2,879	0.17%
2024/03/25	0.1	63.60	1	63.60	63.00	-0.9	3,412	-0.03%
2024/03/22	1	63.90	0	0.00	63.90	1	3,691	0.03%
2024/03/21	1	63.90	1	64.80	63.10	0	4,125	0.00%
2024/03/20	2	62.25	0	0.00	61.90	2	4,344	0.05%
2024/03/19	2	64.75	0	0.00	64.60	2	4,273	0.05%
2024/03/18	0	0.00	0	64.00	63.00	0	4,223	0.00%
2024/03/15	0.1	60.95	0	0.00	62.30	0.1	4,150	0.00%
2024/03/14	0	0.00	1	60.20	60.10	-1	4,101	-0.02%
2024/03/13	0	60.20	0	0.00	60.10	0	4,100	0.00%
2024/03/11	1	60.50	0	0.00	60.10	1	4,060	0.02%
2024/03/08	2	62.05	2	61.30	61.20	0	4,041	0.00%
2024/03/07	0	0.00	1	64.30	64.50	-1	4,007	-0.02%
2024/03/06	1	65.10	3	65.33	65.40	-2	3,983	-0.05%
2024/03/05	2	66.10	4	65.80	66.00	-2	3,952	-0.05%
2024/03/04	1	66.00	2	68.00	66.20	-1	3,929	-0.03%
2024/03/01	7	66.39	5	66.76	66.80	2	3,824	0.05%
2024/02/29	1.2	64.09	2	65.05	66.80	-0.8	3,755	-0.02%
2024/02/27	4	64.45	2.2	64.85	64.80	1.8	3,652	0.05%
2024/02/26	2	64.90	5.3	65.17	65.60	-3.3	3,587	-0.09%
2024/02/23	2	63.20	10	62.65	62.80	-8	3,454	-0.23%
2024/02/21	16.2	60.70	2	59.30	59.30	14.2	3,339	0.43%
2024/02/20	1	61.30	0	0.00	61.00	1	3,290	0.03%
2024/02/19	1	60.90	5	61.22	61.80	-4	3,280	-0.12%
2024/02/16	1.2	60.00	4	59.60	59.80	-2.8	3,237	-0.09%
2024/02/15	0	0.00	2	58.55	58.60	-2	3,198	-0.06%
2024/02/05	1	57.00	1	57.60	57.50	0	3,175	0.00%
2024/02/02	0	0.00	3	56.90	56.70	-3	3,154	-0.10%
2024/01/30	0.1	56.20	0	0.00	56.00	0.1	3,143	0.00%
2024/01/29	6.1	56.13	0	0.00	56.30	6.1	3,128	0.19%
2024/01/26	0	0.00	3	55.47	55.50	-3	3,114	-0.10%
2024/01/25	0	0.00	5	55.86	55.90	-5	3,107	-0.16%
2024/01/24	0	0.00	1	56.10	55.40	-1	3,099	-0.03%
2024/01/19	1	53.20	0	0.00	53.50	1	3,054	0.03%
2024/01/18	0	53.40	0	0.00	53.40	0	3,046	0.00%
2024/01/17	3	53.33	1	53.20	53.40	2	3,042	0.07%
2024/01/16	2	54.55	1	54.50	54.80	1	3,003	0.03%
2024/01/15	1	54.90	0	0.00	55.40	1	2,992	0.03%
2024/01/11	2	54.35	0	0.00	54.50	2	2,987	0.07%
2024/01/10	3	54.93	0	0.00	54.40	3	3,017	0.10%
2024/01/09	1	55.60	0	0.00	55.40	1	3,004	0.03%
2024/01/08	2	56.75	0	0.00	56.60	2	2,987	0.07%
2024/01/05	1	56.50	0	0.00	57.50	1	2,971	0.03%
2024/01/03	1	56.40	1	56.40	56.40	0	2,933	0.00%
2024/01/02	0	0.00	0.1	57.60	57.30	-0.1	2,907	0.00%
2023/12/28	15	58.67	4.2	58.84	58.20	10.8	2,881	0.37%
2023/12/27	1	60.50	3	61.07	60.60	-2	2,802	-0.07%
2023/12/26	0	0.00	0.2	60.80	60.30	-0.2	2,746	-0.01%
2023/12/25	5	62.22	2	60.85	60.50	3	2,710	0.11%
2023/12/22	1.2	60.83	7.1	61.22	60.60	-5.9	2,552	-0.23%
2023/12/21	1	61.00	5.1	61.98	61.70	-4.1	2,485	-0.16%
2023/12/20	3.1	59.71	3	60.02	60.10	0.1	2,332	0.00%
2023/12/19	45	57.04	37	57.52	60.10	8	2,165	0.37%
2023/12/18	11.1	57.47	6	57.85	58.00	5.1	1,870	0.27%
2023/12/15	14	55.29	11	55.77	56.40	3	1,433	0.21%
2023/12/11	1	51.00	2	51.30	51.50	-1	1,211	-0.08%
2023/12/08	1	51.00	1	51.90	51.00	0	1,210	0.00%
2023/12/07	1	51.70	0	51.70	51.70	1	1,191	0.08%
2023/12/06	0	0.00	1.2	51.43	51.70	-1.2	1,169	-0.10%
2023/12/05	0.2	51.23	0	0.00	51.50	0.2	1,153	0.01%
2023/12/04	0	0.00	3	51.20	51.80	-3	1,156	-0.26%
2023/12/01	1	50.20	1	50.20	50.20	0	1,117	0.00%
2023/11/30	3	49.90	0	0.00	49.90	3	1,112	0.27%
2023/11/29	1	49.60	1	50.00	49.85	0	1,133	0.00%
2023/11/27	0	0.00	2	48.60	48.35	-2	1,108	-0.18%
2023/11/24	1	48.70	0	0.00	48.75	1	1,113	0.09%
2023/11/21	0	0.00	2	49.25	49.35	-2	1,117	-0.18%
2023/11/20	1	48.60	0	0.00	48.60	1	1,099	0.09%
2023/11/17	1	48.05	0	0.00	48.20	1	1,093	0.09%
2023/11/16	0	0.00	1	48.30	48.30	-1	1,119	-0.09%
2023/11/15	0	0.00	6	47.83	47.90	-6	1,111	-0.54%
2023/11/14	1	46.30	0	0.00	46.55	1	1,107	0.09%
2023/11/13	1	47.00	0	0.00	46.80	1	1,125	0.09%
2023/11/09	0	0.00	1	47.60	47.95	-1	1,162	-0.09%
2023/11/07	1	46.80	0	0.00	46.90	1	1,188	0.08%
2023/11/02	0	46.90	0	0.00	46.50	0	1,303	0.00%
2023/10/30	0	0.00	1	47.45	47.40	-1	1,604	-0.06%
2023/10/27	0	0.00	1	47.25	47.10	-1	1,669	-0.06%
2023/10/24	1	45.80	0	0.00	46.15	1	1,821	0.05%
2023/10/19	5	48.02	5	47.30	47.30	0	1,868	0.00%
2023/10/18	1	48.20	1	47.50	48.20	0	1,870	0.00%
2023/10/17	3	47.80	3	47.47	47.30	0	1,861	0.00%
2023/10/13	2	47.25	16	47.21	47.40	-14	1,890	-0.74%
2023/10/05	1	45.90	0	0.00	45.95	1	1,916	0.05%
2023/10/04	11	45.72	0	0.00	45.75	11	1,930	0.57%
2023/10/03	1	46.20	0	0.00	46.40	1	1,925	0.05%
2023/09/28	7	46.96	0	0.00	46.75	7	1,964	0.36%
2023/09/27	1	47.50	0	0.00	47.45	1	1,973	0.05%
2023/09/25	0	0.00	1	48.70	48.80	-1	1,981	-0.05%
2023/09/22	1	49.45	0	0.00	49.30	1	1,989	0.05%
2023/09/21	1	49.20	0	0.00	49.20	1	2,008	0.05%
2023/09/20	1	49.90	0	0.00	50.00	1	2,000	0.05%
2023/09/18	5	50.00	6	50.41	49.95	-1	2,002	-0.05%
2023/09/15	2	49.43	0	0.00	49.50	2	1,982	0.10%
2023/09/14	0	0.00	5	48.65	48.65	-5	1,988	-0.25%
2023/09/07	10	48.11	1	48.20	47.85	9	2,138	0.42%
2023/09/04	0	0.00	1	49.00	49.35	-1	2,181	-0.05%
2023/09/01	2	47.28	1	47.10	47.45	1	2,174	0.05%
2023/08/23	1	45.50	0	0.00	45.60	1	2,313	0.04%
2023/08/09	1	50.40	0	0.00	51.00	1	2,751	0.04%
2023/08/08	0	0.00	5	52.00	51.90	-5	2,717	-0.18%
2023/08/07	1	51.20	0	0.00	51.80	1	2,700	0.04%
2023/08/04	16	52.26	20.1	52.13	52.00	-4.1	2,689	-0.15%
2023/08/02	0	0.00	5	51.40	50.60	-5	2,621	-0.19%
2023/08/01	2	49.35	0	49.70	50.00	2	2,511	0.08%
2023/07/31	1	48.65	1	49.00	48.65	0	2,473	0.00%
2023/07/28	2	48.05	0	0.00	47.85	2	2,428	0.08%
2023/07/27	1	46.80	1	47.40	47.40	0	2,412	0.00%
2023/07/26	1	46.85	0	0.00	46.80	1	2,434	0.04%
2023/07/21	6	45.85	6	45.65	45.75	0	2,584	0.00%
2023/07/20	7	45.87	6	45.95	45.95	1	2,801	0.04%
2023/07/19	6	45.40	6	44.65	44.65	0	3,110	0.00%
2023/07/18	6	44.85	6	44.10	44.25	0	3,547	0.00%
2023/07/11	1	43.25	0	0.00	43.25	1	3,773	0.03%
2023/07/03	0	0.00	0.2	46.30	46.75	-0.2	3,751	-0.01%
2023/06/26	1	46.55	0	0.00	46.55	1	3,809	0.03%
2023/06/13	0	0.00	0.3	46.62	46.70	-0.3	4,041	-0.01%
2023/06/09	0	0.00	4	48.30	48.20	-4	4,013	-0.10%
2023/06/08	0.1	49.30	2.2	49.30	48.80	-2.1	3,977	-0.05%
2023/06/05	20	47.95	20	48.66	48.20	0	3,966	0.00%
2023/05/30	0.1	47.50	0	0.00	47.60	0.1	3,932	0.00%
2023/05/29	0	0.00	3	48.83	48.80	-3	3,909	-0.08%
2023/05/25	0	0.00	4	50.10	50.10	-4	3,906	-0.10%
2023/05/24	1	49.60	0	0.00	49.70	1	3,873	0.03%
2023/05/23	3.5	49.58	3	49.62	49.50	0.5	3,834	0.01%
2023/05/19	2	49.20	0	0.00	49.75	2	3,560	0.06%
2023/05/12	3	46.15	0	0.00	45.10	3	3,431	0.09%
2023/05/11	3	46.15	0	0.00	45.90	3	3,428	0.09%
2023/05/10	1	46.65	0	0.00	47.05	1	3,417	0.03%
2023/05/09	0	0.00	6	45.20	44.75	-6	3,377	-0.18%
2023/05/04	1	46.80	1	47.00	46.70	0	3,347	0.00%
2023/05/03	1	47.00	0	0.00	47.20	1	3,391	0.03%
2023/05/02	1	47.60	1	46.75	47.45	0	3,457	0.00%
2023/04/28	1	48.95	0	0.00	48.85	1	3,432	0.03%
2023/04/27	2.1	49.06	1	49.15	49.65	1.1	3,416	0.03%
2023/04/25	8	50.18	14	49.48	48.20	-6	3,305	-0.18%
2023/04/24	19	51.28	11	50.98	49.80	8	3,135	0.26%
2023/04/21	23	52.71	11	51.56	53.60	12	2,823	0.42%
2023/04/20	4	48.73	13	49.05	48.80	-9	2,378	-0.38%
2023/04/17	0	0.00	2	46.60	47.00	-2	2,185	-0.09%
2023/04/13	1	45.65	2	45.55	45.40	-1	2,143	-0.05%
2023/04/12	1	45.50	1	45.60	45.60	0	2,162	0.00%
2023/04/11	4	45.10	0	0.00	44.95	4	2,188	0.18%
2023/04/06	2	47.75	0	0.00	47.75	2	2,206	0.09%
2023/03/31	0	0.00	2	47.90	47.95	-2	2,282	-0.09%
2023/03/29	0	0.00	0	47.70	47.65	0	2,498	0.00%
2023/03/27	0	0.00	1	47.80	47.50	-1	2,528	-0.04%
2023/03/24	2	48.10	7	47.97	48.00	-5	2,580	-0.19%
2023/03/23	0	0.00	3.3	47.96	48.00	-3.3	2,648	-0.12%
2023/03/22	15	47.66	18	47.79	47.70	-3	2,646	-0.11%
2023/03/21	0	0.00	0	47.50	47.50	0	2,725	0.00%
2023/03/20	0	0.00	5	45.94	46.00	-5	2,664	-0.19%
2023/03/17	1	43.40	0	0.00	45.70	1	2,651	0.04%
2023/03/15	3	45.80	0	0.00	44.75	3	2,572	0.12%
2023/03/14	2	46.05	3	45.72	45.70	-1	2,564	-0.04%
2023/03/10	2	44.95	0	0.00	45.15	2	2,546	0.08%
2023/03/09	1	45.65	0	0.00	44.90	1	2,542	0.04%
2023/03/08	0.2	45.50	0	0.00	45.55	0.2	2,542	0.01%
2023/03/07	0	45.75	0	0.00	45.75	0	2,547	0.00%
2023/03/06	2	45.68	1	45.75	45.75	1	2,544	0.04%
2023/03/02	1	45.30	0	0.00	45.25	1	2,549	0.04%
2023/02/13	3	44.33	0	0.00	44.55	3	2,638	0.11%
2023/02/10	4	45.26	0	0.00	45.00	4	2,609	0.15%
2023/02/06	0	0.00	9	47.70	46.90	-9	2,534	-0.36%
2023/02/03	0	47.70	1	47.70	47.60	-1	2,504	-0.04%
2023/02/01	1	47.75	1	47.70	47.90	0	2,475	0.00%
2023/01/31	0	0.00	4.2	48.49	48.40	-4.2	2,415	-0.17%
2023/01/30	0	46.00	5	46.65	46.60	-5	2,314	-0.22%
2023/01/17	0	44.94	3.1	45.35	45.30	-3.1	2,270	-0.13%
2023/01/16	2	44.20	2	44.35	44.15	0	2,237	0.00%
2023/01/13	2	45.10	0	0.00	44.70	2	2,224	0.09%
2023/01/12	5	44.42	17	44.59	44.85	-12	2,243	-0.53%
2023/01/11	11	43.85	18	44.42	43.80	-7	2,195	-0.32%
2023/01/10	7	44.13	0.1	43.60	43.50	6.9	2,173	0.32%
2023/01/09	5	43.62	1.1	43.86	43.80	3.9	2,168	0.18%
2023/01/05	0	0.00	2	43.60	43.60	-2	2,150	-0.09%
2022/12/30	2	42.77	3	42.70	42.90	-1	2,126	-0.05%
2022/12/28	2	43.55	2	43.53	43.50	0	2,077	0.00%
2022/12/26	0	43.80	0	0.00	43.80	0	2,068	0.00%
2022/12/23	8	44.48	4	44.05	44.00	4	2,043	0.20%
2022/12/22	4.1	43.35	5.1	44.15	44.25	-1	1,970	-0.05%
2022/12/21	0.1	42.50	0	0.00	41.55	0.1	1,821	0.01%
2022/12/20	1	41.95	1	40.55	40.35	0	1,741	0.00%
2022/12/19	5	42.22	6	41.23	41.70	-1	1,730	-0.06%
2022/12/16	0	42.00	6	41.84	42.00	-6	1,698	-0.35%
2022/12/15	2	42.30	2	41.95	42.10	0	1,633	0.00%
2022/12/14	0	40.70	0	0.00	40.50	0	1,535	0.00%
2022/12/13	7	41.51	0.1	41.75	41.70	6.9	1,483	0.47%
2022/12/12	0	39.10	1	39.00	39.05	-1	1,359	-0.07%
2022/12/09	0	38.40	0	0.00	39.25	0	1,357	0.00%
2022/12/08	0.1	37.90	0	0.00	38.25	0.1	1,353	0.01%
2022/12/07	14	39.56	14	38.06	37.85	0	1,363	0.00%
2022/12/06	0	0.00	1	39.20	38.75	-1	1,348	-0.07%
2022/12/05	4	38.89	3	39.30	39.30	1	1,372	0.07%
2022/12/02	2	38.30	1	38.20	38.25	1	1,426	0.07%
2022/12/01	1	38.40	0	0.00	38.50	1	1,522	0.07%
2022/11/29	0	0.00	11	37.70	37.70	-11	1,505	-0.73%
2022/11/21	3	37.50	3	37.80	37.80	0	1,476	0.00%
2022/11/16	2	37.40	3	37.85	37.35	-1	1,476	-0.07%
2022/11/15	0	0.00	3	37.80	37.50	-3	1,428	-0.21%
2022/11/14	1	35.20	1.2	35.02	35.20	-0.2	1,319	-0.01%
2022/11/11	2	34.90	0	0.00	34.05	2	1,302	0.15%
2022/11/09	1.2	35.07	1	35.05	35.00	0.2	1,337	0.01%
2022/10/27	0	0.00	2	35.40	35.30	-2	1,609	-0.12%
2022/10/26	0	0.00	1	35.30	35.20	-1	1,678	-0.06%
2022/10/24	2	36.15	0	0.00	36.00	2	1,838	0.11%
2022/10/21	2	35.80	2	35.70	35.70	0	1,834	0.00%
2022/10/20	0	0.00	0.1	34.69	36.00	-0.1	1,839	0.00%
2022/10/11	0	35.00	0	0.00	34.80	0	1,885	0.00%
2022/10/07	0	0.00	1	34.90	34.90	-1	1,881	-0.05%
2022/09/30	0	0.00	7	34.07	34.00	-7	1,920	-0.36%
2022/09/27	1	33.75	0	0.00	34.90	1	2,006	0.05%
2022/09/26	1	34.20	0	0.00	34.45	1	2,027	0.05%
2022/09/22	1	36.55	0	0.00	36.80	1	2,065	0.05%
2022/09/20	1	37.60	0	0.00	37.60	1	2,091	0.05%
2022/09/19	4	39.24	4	38.48	38.40	0	2,096	0.00%
2022/09/16	0	0.00	1	39.05	38.85	-1	2,104	-0.05%
2022/09/14	0	0.00	3	39.35	39.35	-3	2,165	-0.14%
2022/09/13	1	39.70	0	0.00	39.80	1	2,205	0.05%
2022/09/12	3	39.60	4	39.19	39.80	-1	2,259	-0.04%
2022/09/08	2	38.75	1	37.00	38.80	1	2,242	0.04%
2022/08/31	1	38.00	0	0.00	38.20	1	2,193	0.05%
2022/08/29	0	0.00	2	37.55	37.60	-2	2,222	-0.09%
2022/08/26	10	38.80	0	0.00	38.90	10	2,222	0.45%
2022/08/17	0	0.00	1	39.80	39.25	-1	2,296	-0.04%
2022/08/15	1	40.05	0	0.00	40.00	1	2,319	0.04%
2022/08/12	6	37.94	6	38.23	38.20	0	2,268	0.00%
2022/08/08	0	0.00	13.4	34.61	35.45	-13.4	2,421	-0.55%
2022/08/04	1	34.45	0.3	34.67	34.60	0.7	2,699	0.03%
2022/08/03	0	0.00	0.3	36.25	35.20	-0.3	2,871	-0.01%
2022/08/02	2	36.75	9	36.51	36.55	-7	2,922	-0.24%
2022/08/01	10	37.91	1	38.10	37.85	9	2,926	0.31%
2022/07/27	0.1	35.40	0	0.00	35.05	0.1	3,030	0.00%
2022/07/22	1	36.00	0	0.00	35.70	1	3,111	0.03%
2022/07/13	0	0.00	50	33.80	33.95	-50	3,715	-1.35%
2022/07/12	50	33.10	2	33.30	32.90	48	3,854	1.25%
2022/07/08	1	34.80	0	0.00	35.00	1	4,425	0.02%
2022/07/07	0	0.00	1	34.55	34.40	-1	4,531	-0.02%
2022/07/06	0	0.00	5.1	34.11	34.10	-5.1	4,607	-0.11%
2022/07/05	7	38.94	0	0.00	39.30	7	4,714	0.15%
2022/07/04	2	38.53	1	38.30	38.45	1	4,741	0.02%
2022/07/01	8	38.89	1	39.35	37.85	7	4,928	0.14%
2022/06/30	6	39.70	4	39.65	39.65	2	5,169	0.04%
2022/06/28	0	0.00	50	41.41	41.15	-50	5,341	-0.94%
2022/06/24	51	40.21	0	0.00	40.55	51	5,472	0.93%
2022/06/23	1	39.90	2	40.85	40.20	-1	5,563	-0.02%
2022/06/22	2	40.38	1	40.50	40.60	1	5,704	0.02%
2022/06/21	0	42.25	130	42.33	42.35	-130	5,876	-2.21%	大賣/鉅額交易
2022/06/20	46	43.23	0	0.00	41.50	46	5,941	0.77%
2022/06/16	40	46.35	0	0.00	45.00	40	5,954	0.67%
2022/06/15	0	0.00	2	47.45	46.55	-2	5,954	-0.03%
2022/06/13	3	47.53	0	0.00	47.25	3	6,048	0.05%
2022/06/10	50	48.85	0.1	49.35	48.80	49.9	6,117	0.82%
2022/06/02	1	49.75	0	0.00	49.65	1	6,427	0.02%
2022/06/01	4	50.25	50	50.50	50.20	-46	6,485	-0.71%
2022/05/31	0	0.00	10	49.75	49.90	-10	6,505	-0.15%
2022/05/30	0	0.00	3	50.27	50.20	-3	6,532	-0.05%
2022/05/27	50	48.95	50	49.30	49.70	0	6,570	0.00%
2022/05/26	3	48.88	2	49.10	48.75	1	6,797	0.01%
2022/05/25	5	47.72	2	47.80	48.55	3	6,898	0.04%
2022/05/24	0	0.00	1	48.15	48.15	-1	6,930	-0.01%
2022/05/23	2	49.08	0	0.00	48.95	2	6,917	0.03%
2022/05/20	0	0.00	6	48.75	48.65	-6	6,929	-0.09%
2022/05/19	17	48.08	0	0.00	48.30	17	7,060	0.24%
2022/05/18	1	49.60	104	49.43	50.00	-103	7,041	-1.46%	大賣/鉅額交易
2022/05/17	55	49.02	100	49.30	48.95	-45	6,988	-0.64%
2022/05/16	105.2	49.82	1	49.00	48.90	104.2	6,957	1.50%	大買/鉅額交易
2022/05/13	107	49.60	0	0.00	49.70	107	6,918	1.55%	大買/鉅額交易
2022/05/12	1	52.00	10	50.84	50.00	-9	6,906	-0.13%
2022/05/11	13	53.37	1	55.50	52.40	12	6,732	0.18%
2022/05/10	6	56.97	0	0.00	57.10	6	6,590	0.09%
2022/05/09	1	58.20	2	58.05	58.00	-1	6,529	-0.02%
2022/05/06	1	60.70	0	0.00	60.40	1	6,495	0.02%
2022/05/05	4	62.55	2	62.65	62.40	2	6,448	0.03%
2022/05/04	1	62.40	0	0.00	62.00	1	6,383	0.02%
2022/04/27	2	64.40	12	63.78	65.00	-10	6,252	-0.16%
2022/04/26	2	65.35	2	65.80	65.10	0	6,193	0.00%
2022/04/25	1	65.60	39	66.02	66.10	-38	6,069	-0.63%
2022/04/22	0	0.00	1	70.20	69.40	-1	5,992	-0.02%
2022/04/21	2	69.60	0	0.00	69.50	2	5,952	0.03%
2022/04/20	11	70.37	28	70.24	71.40	-17	5,912	-0.29%
2022/04/19	1	73.00	0	0.00	72.40	1	5,733	0.02%
2022/04/18	8	73.59	9	73.71	72.90	-1	5,664	-0.02%
2022/04/15	7	75.40	3.3	75.89	75.50	3.7	5,535	0.07%
2022/04/14	1	71.20	19.2	73.25	74.80	-18.2	5,271	-0.34%
2022/04/13	2	72.20	3	71.73	71.20	-1	4,961	-0.02%
2022/04/12	0	0.00	1	70.61	70.70	-1	4,847	-0.02%
2022/04/11	5	70.26	1	71.20	69.80	4	4,768	0.08%
2022/04/08	1	68.60	1	68.50	69.20	0	4,625	0.00%
2022/04/07	6	69.65	6	69.20	67.90	0	4,547	0.00%
2022/04/06	65	70.92	7.1	71.92	70.80	57.9	4,326	1.34%
2022/04/01	1	69.00	7.4	69.25	69.50	-6.4	4,057	-0.16%
2022/03/31	3	67.87	8.1	68.08	67.80	-5.1	3,960	-0.13%
2022/03/30	6.1	66.84	11	66.94	67.40	-5	3,881	-0.13%
2022/03/29	2.4	66.96	1	66.50	66.00	1.4	3,843	0.04%
2022/03/28	2	66.35	1	66.40	67.90	1	3,778	0.03%
2022/03/25	2	66.75	8	67.44	68.00	-6	3,716	-0.16%
2022/03/24	28	66.38	30	66.55	66.00	-2	3,626	-0.06%
2022/03/23	4	65.03	12	65.37	65.30	-8	3,518	-0.23%
2022/03/22	2	64.40	1	64.20	64.10	1	3,412	0.03%
2022/03/21	1	63.80	1	63.40	63.30	0	3,357	0.00%
2022/03/18	1	62.00	0	0.00	62.00	1	3,338	0.03%
2022/03/17	1	61.40	1	62.50	62.40	0	3,326	0.00%
2022/03/16	2	62.35	4	64.13	62.30	-2	3,272	-0.06%
2022/03/15	8	64.00	0	0.00	64.20	8	3,223	0.25%
2022/03/14	1	65.20	3	65.20	66.20	-2	3,167	-0.06%
2022/03/11	2	63.40	8	63.86	63.80	-6	3,076	-0.20%
2022/03/10	1	61.90	3	61.73	62.70	-2	3,000	-0.07%
2022/03/09	0	0.00	4	61.40	61.70	-4	2,973	-0.13%
2022/03/08	8	61.80	2	59.45	59.50	6	2,944	0.20%
2022/03/07	6	62.25	4	62.65	62.10	2	2,860	0.07%
2022/03/04	0	0.00	20	62.78	62.50	-20	2,805	-0.71%
2022/03/02	1	63.80	2	62.45	62.70	-1	2,778	-0.04%
2022/03/01	25	63.00	0	0.00	63.00	25	2,739	0.91%
2022/02/25	8	60.63	22.1	61.45	62.00	-14.1	2,577	-0.55%
2022/02/24	0	0.00	6	59.43	59.40	-6	2,513	-0.24%
2022/02/23	1	59.10	0	0.00	59.80	1	2,470	0.04%
2022/02/22	5	59.16	1	59.50	59.50	4	2,466	0.16%
2022/02/21	8	60.69	6.1	61.17	60.30	1.9	2,430	0.08%
2022/02/18	0	0.00	3.1	58.87	58.90	-3.1	2,301	-0.13%
2022/02/17	1	57.50	0	0.00	57.50	1	2,279	0.04%
2022/02/16	0	0.00	1	58.20	57.80	-1	2,322	-0.04%
2022/02/15	4	58.48	0	0.00	58.10	4	2,323	0.17%
2022/02/14	2	58.80	7	58.31	58.90	-5	2,375	-0.21%
2022/02/11	0.1	57.80	0	0.00	58.00	0.1	2,304	0.00%
2022/02/10	2	58.29	4	58.05	58.10	-2	2,341	-0.08%
2022/02/09	2	56.75	0	0.00	57.00	2	2,462	0.08%
2022/02/08	5	56.00	1	56.50	56.40	4	2,451	0.16%
2022/02/07	0	0.00	109	53.93	55.50	-109	2,474	-4.41%	大賣/鉅額交易
2022/01/26	1	51.90	0	0.00	52.20	1	2,514	0.04%
2022/01/25	3	52.13	0	0.00	51.90	3	2,543	0.12%
2022/01/24	6	52.35	35	52.49	52.80	-29	2,561	-1.13%
2022/01/21	2	53.40	1	54.40	53.40	1	2,602	0.04%
2022/01/19	3	53.67	0	0.00	53.70	3	2,646	0.11%
2022/01/14	4	54.03	3.2	54.01	54.20	0.8	2,793	0.03%
2022/01/13	31	55.10	6	55.32	55.20	25	2,814	0.89%
2022/01/12	3	54.33	6	55.50	54.70	-3	2,807	-0.11%
2022/01/11	9	55.16	0	0.00	55.10	9	2,789	0.32%
2022/01/10	56	55.95	0	0.00	56.00	56	2,792	2.01%
2022/01/07	50	57.10	0	0.00	56.70	50	2,784	1.80%
2022/01/03	1	57.70	1	57.60	57.50	0	2,898	0.00%
2021/12/30	1	58.30	0	0.00	58.20	1	2,921	0.03%
2021/12/29	1	58.10	0	0.00	58.70	1	2,942	0.03%
2021/12/28	4	58.10	0	0.00	58.20	4	2,990	0.13%
2021/12/24	0	0.00	1	59.70	59.00	-1	3,096	-0.03%
2021/12/23	1.1	60.47	1	60.00	60.00	0.1	3,119	0.00%
2021/12/20	5	59.88	12	59.86	60.00	-7	3,082	-0.23%
2021/12/17	0	0.00	52	58.79	58.80	-52	3,019	-1.72%
2021/12/16	52	57.10	0	0.00	57.30	52	2,938	1.77%
2021/12/13	0	0.00	100	58.70	58.60	-100	2,981	-3.35%
2021/12/09	100	58.30	0	59.00	57.80	100	3,034	3.30%
2021/12/08	1	59.90	1	58.70	58.70	0	3,077	0.00%
2021/12/06	0	0.00	2	57.80	57.30	-2	3,082	-0.06%
2021/12/03	0	0.00	11	58.30	57.30	-11	3,109	-0.35%
2021/12/02	11	57.30	0	0.00	57.30	11	3,147	0.35%
2021/12/01	2	57.00	0	0.00	57.00	2	3,181	0.06%
2021/11/29	1	56.50	1	56.60	56.80	0	3,269	0.00%
2021/11/26	5	58.20	0.2	57.80	57.80	4.8	3,312	0.14%
2021/11/25	1	59.50	1	59.10	59.00	0	3,404	0.00%
2021/11/24	3	59.00	153	58.71	58.80	-150	3,404	-4.41%	大賣/鉅額交易
2021/11/23	0	0.00	150	57.90	57.10	-150	3,361	-4.46%	大賣/鉅額交易
2021/11/22	150	56.20	157	56.48	56.60	-7	3,586	-0.20%	大買/大賣/
2021/11/19	78	56.49	1	56.10	56.10	77	3,630	2.12%
2021/11/18	151	57.20	75	56.70	56.70	76	3,716	2.05%	大買/
2021/11/16	150	56.90	1	56.10	56.20	149	3,824	3.90%	大買/鉅額交易
2021/11/15	0	0.00	1	56.90	56.80	-1	3,881	-0.03%
2021/11/12	0	58.80	0	0.00	58.30	0	3,955	0.00%
2021/11/11	0	0.00	10	60.33	58.70	-10	4,057	-0.25%
2021/11/10	0	58.90	0	0.00	58.60	0	4,129	0.00%
2021/11/09	0	0.00	2	60.00	59.50	-2	4,171	-0.05%
2021/11/08	4	60.23	1	60.70	60.00	3	4,194	0.07%
2021/11/05	0	0.00	2	58.00	58.50	-2	4,137	-0.05%
2021/11/04	4	59.35	1	58.60	58.50	3	4,210	0.07%
2021/11/03	1	59.30	0	0.00	59.40	1	4,313	0.02%
2021/11/02	0	0.00	2	58.30	57.60	-2	4,284	-0.05%
2021/10/29	2	57.70	1	58.00	58.20	1	4,348	0.02%
2021/10/28	1	58.50	3	58.63	59.00	-2	4,363	-0.05%
2021/10/27	1	57.90	0	0.00	57.80	1	4,438	0.02%
2021/10/25	0	0.00	2	57.00	56.80	-2	4,777	-0.04%
2021/10/22	8	55.71	5	55.90	55.20	3	4,893	0.06%
2021/10/21	0	0.00	101	57.61	58.20	-101	4,935	-2.05%	大賣/鉅額交易
2021/10/20	100	57.10	1	57.10	56.70	99	5,072	1.95%
2021/10/18	1	57.00	1	57.80	56.70	0	5,351	0.00%
2021/10/15	1	56.70	0	0.00	57.30	1	5,593	0.02%
2021/10/14	0	0.00	1	56.10	56.70	-1	5,959	-0.02%
2021/10/13	2	55.60	1	56.20	55.10	1	6,355	0.02%
2021/10/12	1	57.50	0	0.00	56.30	1	6,482	0.02%
2021/10/08	2	57.40	3	59.03	57.20	-1	6,758	-0.01%
2021/10/07	1	58.00	1	58.60	58.80	0	7,076	0.00%
2021/10/06	1	57.60	0	0.00	57.60	1	7,411	0.01%
2021/10/04	1.1	58.97	8	58.74	56.80	-6.9	7,883	-0.09%
2021/10/01	4	60.03	4	61.08	59.50	0	8,220	0.00%
2021/09/30	1	62.80	1	62.90	63.00	0	8,743	0.00%
2021/09/29	1	62.00	2	61.40	60.70	-1	9,439	-0.01%
2021/09/28	2	61.70	0	0.00	61.50	2	10,946	0.02%
2021/09/27	0.1	62.50	0	0.00	62.50	0.1	11,719	0.00%
2021/09/24	0	0.00	72	62.88	62.00	-72	12,376	-0.58%
2021/09/23	1	61.90	2	62.70	62.00	-1	13,703	-0.01%
2021/09/22	153	62.80	155	63.17	62.20	-2	14,889	-0.01%	大買/大賣/
2021/09/17	27	63.70	27	64.05	65.00	0	15,482	0.00%
2021/09/16	0	0.00	1	64.50	64.30	-1	15,766	-0.01%
2021/09/15	0	0.00	30	65.00	65.00	-30	16,031	-0.19%
2021/09/14	212	66.51	102	65.03	65.00	110	16,733	0.66%	大買/大賣/鉅額交易
2021/09/10	1	67.20	1	66.00	66.10	0	17,588	0.00%
2021/09/09	3	64.67	144	64.70	65.20	-141	17,647	-0.80%	大賣/鉅額交易
2021/09/08	200	65.10	58	64.20	64.20	142	17,830	0.80%	大買/鉅額交易
2021/09/07	100	66.30	106	66.63	65.40	-6	17,941	-0.03%	大賣/
2021/09/06	159	66.99	158	67.49	66.30	1	18,054	0.01%	大買/大賣/
2021/09/03	7	66.77	0	0.00	66.80	7	18,234	0.04%
2021/09/02	1	68.40	1	67.70	67.60	0	18,385	0.00%
2021/09/01	8	70.93	10	69.57	69.40	-2	18,473	-0.01%
2021/08/31	10.1	70.90	22	70.97	70.30	-11.9	18,592	-0.06%
2021/08/30	0	0.00	1	69.50	69.60	-1	18,777	-0.01%
2021/08/27	0	0.00	2	68.60	69.10	-2	19,012	-0.01%
2021/08/26	12	70.52	11	69.85	69.00	1	19,337	0.01%
2021/08/25	0	0.00	2	66.40	67.10	-2	19,534	-0.01%
2021/08/24	2	66.00	0	0.00	66.30	2	19,780	0.01%
2021/08/23	12	65.18	2	65.65	65.80	10	20,561	0.05%
2021/08/19	4	63.85	2	65.65	63.20	2	21,520	0.01%
2021/08/18	1	66.10	4	64.63	67.00	-3	21,600	-0.01%
2021/08/17	5	64.90	4	66.00	64.50	1	21,796	0.00%
2021/08/16	5	69.08	2	68.40	68.40	3	22,036	0.01%
2021/08/13	7	72.77	5	73.08	72.20	2	22,349	0.01%
2021/08/12	4	73.43	1	74.00	74.10	3	22,842	0.01%
2021/08/11	2	72.90	3	73.40	71.50	-1	23,280	0.00%
2021/08/10	11.1	73.47	8	74.38	72.50	3.1	23,465	0.01%
2021/08/09	13	75.62	13	75.58	75.80	0	23,677	0.00%
2021/08/06	2	73.90	14	73.91	73.70	-12	23,956	-0.05%
2021/08/05	1	74.50	3	74.23	74.20	-2	24,359	-0.01%
2021/08/04	1.1	76.00	22	77.47	76.10	-20.9	24,634	-0.08%
2021/08/03	0	0.00	12	76.43	76.80	-12	25,439	-0.05%
2021/08/02	27	77.24	22	76.68	77.50	5	26,084	0.02%
2021/07/30	15	76.67	32	76.73	75.80	-17	26,449	-0.06%
2021/07/29	25	74.76	123	74.39	75.00	-98	27,183	-0.36%	大賣/
2021/07/28	255	72.65	258	73.13	72.50	-3	27,871	-0.01%	大買/大賣/
2021/07/27	5	73.86	8	74.14	72.10	-3	28,415	-0.01%
2021/07/26	129	75.63	136.1	74.93	74.70	-7.1	29,154	-0.02%	大買/大賣/
2021/07/23	27	73.10	116	73.14	73.80	-89	29,831	-0.30%	大賣/
2021/07/22	9	74.24	161	71.65	71.70	-152	30,155	-0.50%	大賣/鉅額交易
2021/07/21	312	77.18	142	77.73	73.30	170	30,639	0.55%	大買/大賣/鉅額交易
2021/07/20	257.3	77.39	132	78.22	76.80	125.3	30,768	0.41%	大買/大賣/鉅額交易
2021/07/19	141	76.79	38.1	76.70	79.40	103	30,883	0.33%	大買/鉅額交易
2021/07/16	3	73.70	4	73.80	74.00	-1	31,277	0.00%
2021/07/15	16	74.24	6	73.83	74.80	10	31,829	0.03%
2021/07/14	9	73.34	6	74.00	72.00	3	31,954	0.01%
2021/07/13	18.1	77.10	14	78.02	75.60	4.1	32,305	0.01%
2021/07/12	12.1	82.50	10	83.93	81.20	2.1	32,626	0.01%
2021/07/09	11.3	82.87	8	84.38	81.10	3.3	33,246	0.01%
2021/07/08	12	84.64	22	84.63	83.60	-10	34,034	-0.03%
2021/07/07	20	84.77	23.3	83.42	84.00	-3.3	33,763	-0.01%
2021/07/06	35.1	87.85	23	89.11	87.80	12.1	33,327	0.04%
2021/07/05	111.1	89.91	78	90.05	85.80	33.1	32,680	0.10%	大買/
2021/07/02	12	83.89	27.5	86.37	86.60	-15.5	31,335	-0.05%
2021/07/01	26	78.68	34	78.34	78.80	-8	30,621	-0.03%
2021/06/30	84.1	83.30	127.1	81.76	79.80	-43	30,088	-0.14%	大賣/
2021/06/29	105.4	78.77	61.1	79.32	80.20	44.3	28,815	0.15%	大買/
2021/06/28	48.2	70.70	37.2	72.90	74.30	11	27,622	0.04%
2021/06/25	9	68.72	9	68.82	67.60	0	26,994	0.00%
2021/06/24	13	68.37	23	67.40	66.80	-10	26,720	-0.04%
2021/06/23	24	69.18	24	68.34	65.60	0	26,441	0.00%
2021/06/22	9	68.50	19	68.36	69.50	-10	25,722	-0.04%
2021/06/21	4	63.63	11	64.02	63.20	-7	24,893	-0.03%
2021/06/18	2	64.80	1	65.40	64.30	1	24,773	0.00%
2021/06/17	17	66.02	23	64.37	64.70	-6	24,687	-0.02%
2021/06/16	17	65.96	8	65.30	64.30	9	24,501	0.04%
2021/06/15	8	64.78	5	64.62	65.80	3	24,374	0.01%
2021/06/11	2	65.05	23	65.29	64.10	-21	24,239	-0.09%
2021/06/09	0	0.00	4	64.58	63.60	-4	23,966	-0.02%
2021/06/08	11	67.30	1	65.70	65.50	10	23,840	0.04%
2021/06/07	6	65.60	12	64.84	65.20	-6	23,766	-0.03%
2021/06/04	7	67.41	7	67.41	66.30	0	23,647	0.00%
2021/06/03	15	66.49	9	66.68	66.70	6	23,600	0.03%
2021/06/02	25	67.36	24	67.00	67.00	1	23,249	0.00%
2021/06/01	14	64.42	12.1	64.23	65.60	1.9	22,815	0.01%
2021/05/31	28	67.73	30	67.50	64.20	-2	22,585	-0.01%
2021/05/28	8	63.26	12.1	63.04	64.40	-4.1	21,715	-0.02%
2021/05/27	44	60.08	14.1	59.55	58.60	30	21,116	0.14%
2021/05/26	10	57.32	9	57.51	57.80	1	20,697	0.00%
2021/05/25	8	56.44	5	56.14	56.80	3	20,585	0.01%
2021/05/24	14	60.75	17	59.83	58.80	-3	20,330	-0.01%
2021/05/21	10.1	59.95	10	58.63	60.70	0.1	20,101	0.00%
2021/05/20	48.1	60.65	55.1	59.48	57.20	-7	19,706	-0.04%
2021/05/19	10	59.72	6	60.33	61.70	4	19,174	0.02%
2021/05/18	2.1	55.11	0	0.00	56.10	2.1	18,723	0.01%
2021/05/17	0.1	51.00	3	52.80	51.00	-3	18,450	-0.02%
2021/05/14	7	57.19	4	57.82	56.60	3	18,170	0.02%
2021/05/13	11	60.84	16	60.06	60.20	-5	17,761	-0.03%
2021/05/12	13.1	69.31	46.2	67.68	65.10	-33.1	17,309	-0.19%
2021/05/11	101.2	78.99	64	75.59	72.30	37.2	16,971	0.22%	大買/
2021/05/10	59	79.36	48.2	79.32	80.20	10.8	16,146	0.07%
2021/05/07	42.1	74.36	49.5	74.72	75.80	-7.4	15,440	-0.05%
2021/05/06	82.2	77.35	78.1	77.49	73.90	4.1	14,956	0.03%
2021/05/05	69	73.35	74	73.97	74.60	-5	13,962	-0.04%
2021/05/04	69.1	70.12	74	69.03	69.30	-5	13,185	-0.04%
2021/05/03	88	80.20	73.1	79.39	72.60	14.9	12,523	0.12%
2021/04/29	49	77.92	55.1	78.12	80.50	-6.1	11,674	-0.05%
2021/04/28	29.1	70.82	20	72.13	73.20	9.1	10,831	0.08%
2021/04/27	43	69.33	25.1	69.35	70.60	17.9	10,422	0.17%
2021/04/26	15	64.56	29	65.62	66.50	-14	9,804	-0.14%
2021/04/23	20	59.88	18	60.06	60.50	2	9,449	0.02%
2021/04/22	41	62.62	65	62.55	59.30	-24	9,050	-0.27%
2021/04/21	54	58.12	31.7	58.36	58.90	22.3	8,305	0.27%
2021/04/20	34	53.75	20	54.51	56.70	14	7,636	0.18%
2021/04/19	17.1	55.67	5.1	55.61	55.00	12	7,276	0.16%
2021/04/16	42	53.28	42.1	52.95	53.00	-0.1	6,608	0.00%
2021/04/15	27	49.40	19.1	49.26	52.00	7.9	5,951	0.13%
2021/04/14	19	47.89	18.3	48.71	48.00	0.7	5,075	0.01%
2021/04/13	2	45.25	2.2	44.87	44.65	-0.2	4,123	0.00%
2021/04/12	4	44.95	12	44.86	44.60	-8	4,101	-0.20%
2021/04/09	5	43.00	5	43.00	43.30	0	3,980	0.00%
2021/04/08	7	42.77	20.1	43.89	44.50	-13.1	3,910	-0.33%
2021/04/07	4	41.78	31	42.05	42.00	-27	3,813	-0.71%
2021/04/06	39	41.80	16	41.86	41.95	23	3,846	0.60%
2021/04/01	2	40.00	2	40.35	40.45	0	3,714	0.00%
2021/03/31	3	39.58	11	39.64	39.65	-8	3,666	-0.22%
2021/03/30	1	39.15	1	39.65	39.70	0	3,699	0.00%
2021/03/29	1	39.70	1	40.00	39.35	0	3,761	0.00%
2021/03/26	1	39.45	1	39.35	39.45	0	4,132	0.00%
2021/03/24	1	38.80	0	0.00	38.80	1	4,457	0.02%
2021/03/22	0	0.00	1	39.40	39.50	-1	4,477	-0.02%
2021/03/19	0	0.00	0.1	39.45	39.05	-0.1	4,517	0.00%
2021/03/18	0	0.00	1	39.65	39.35	-1	4,556	-0.02%
2021/03/17	2	39.30	2	39.50	39.30	0	4,842	0.00%
2021/03/16	5.1	39.38	1	38.95	38.95	4.1	5,185	0.08%
2021/03/15	1	40.00	0	0.00	40.80	1	5,090	0.02%
2021/03/12	0.1	40.00	5	39.80	40.00	-4.9	5,093	-0.10%
2021/03/11	8.1	40.77	1	40.25	39.95	7.1	5,153	0.14%
2021/03/10	0	0.00	10	40.56	41.15	-10	5,110	-0.20%
2021/03/09	1	40.65	2	40.33	39.40	-1	4,971	-0.02%
2021/03/05	2	38.80	0	0.00	38.85	2	4,875	0.04%
2021/03/04	1	39.70	4	39.98	39.65	-3	4,933	-0.06%
2021/02/26	1	39.30	0	0.00	39.30	1	5,475	0.02%
2021/02/25	5	39.90	3	39.72	39.70	2	5,626	0.04%
2021/02/24	0.1	39.00	5	39.60	38.80	-4.9	5,682	-0.09%
2021/02/23	8	40.05	3	39.92	39.80	5	5,640	0.09%
2021/02/22	5	39.00	5	38.67	39.00	0	5,517	0.00%
2021/02/19	1.4	37.82	5	37.75	37.75	-3.6	5,449	-0.07%
2021/02/18	1.2	37.68	2	37.60	37.85	-0.8	5,430	-0.01%
2021/02/17	2	36.50	8	36.50	36.40	-6	5,390	-0.11%
2021/02/05	0.2	35.75	0	0.00	35.70	0.2	5,386	0.00%
2021/02/04	5	35.45	3	35.53	35.50	2	5,428	0.04%
2021/02/03	0.1	34.50	0	0.00	34.55	0.1	5,463	0.00%
2021/02/01	0.3	33.44	3	33.05	33.70	-2.8	5,460	-0.05%
2021/01/29	0.1	34.40	0	0.00	34.10	0.1	5,424	0.00%
2021/01/28	1	34.25	2	34.30	34.50	-1	5,419	-0.02%
2021/01/27	5	34.50	0	0.00	34.75	5	5,411	0.09%
2021/01/26	5	35.10	0	0.00	35.05	5	5,401	0.09%
2021/01/25	0	0.00	2	35.18	35.95	-2	5,398	-0.04%
2021/01/19	6	36.12	0	0.00	35.85	6	5,413	0.11%
2021/01/18	3	35.25	6	35.92	35.95	-3	5,390	-0.06%
2021/01/15	1	35.00	20	35.23	35.05	-19	5,355	-0.35%
2021/01/14	2	35.98	22	36.00	36.10	-20	5,286	-0.38%
2021/01/12	0	0.00	2	36.90	37.00	-2	5,156	-0.04%
2021/01/11	2	38.70	0	0.00	38.65	2	5,091	0.04%
2021/01/08	1	39.00	0	0.00	38.90	1	5,080	0.02%
2021/01/07	2	39.15	1	39.40	39.40	1	5,063	0.02%
2021/01/06	1	39.40	1	40.45	39.35	0	5,041	0.00%
2021/01/05	3	40.58	2	40.50	40.70	1	4,969	0.02%
2021/01/04	23	39.65	0	0.00	39.65	23	4,893	0.47%
2020/12/31	0	0.00	5	39.40	39.45	-5	4,881	-0.10%
2020/12/30	5	39.97	2	40.93	39.70	3	4,898	0.06%
2020/12/29	2	39.80	1	40.30	39.80	1	4,849	0.02%
2020/12/25	0	0.00	5	39.20	39.15	-5	4,718	-0.11%
2020/12/24	1	38.90	3	39.17	38.90	-2	4,704	-0.04%
2020/12/23	13	39.42	12	39.40	39.70	1	4,672	0.02%
2020/12/22	26	42.43	14	42.38	40.30	12	4,695	0.26%
2020/12/21	8	39.87	39.2	41.06	40.75	-31.2	4,377	-0.71%
2020/12/18	4	39.53	0	0.00	39.10	4	4,170	0.10%
2020/12/15	0	0.00	1	38.75	37.90	-1	4,254	-0.02%
2020/12/11	13	40.56	7	39.71	38.70	6	4,395	0.14%
2020/12/10	42	40.06	23	39.96	41.00	19	4,124	0.46%
2020/12/09	1	37.60	0	38.00	37.80	1	3,814	0.03%
2020/12/08	0	0.00	6	38.48	38.20	-6	4,061	-0.15%
2020/12/07	0	0.00	3	38.83	38.55	-3	4,055	-0.07%
2020/12/03	7	38.13	1	38.30	37.95	6	4,028	0.15%
2020/12/02	2	37.15	0	0.00	37.45	2	4,193	0.05%
2020/12/01	1.2	37.75	1	38.05	37.60	0.2	4,159	0.00%
2020/11/30	21	39.04	4	39.16	38.85	17	4,119	0.41%
2020/11/27	5	38.34	4	38.53	38.70	1	4,081	0.02%
2020/11/26	5	38.08	7	38.24	38.45	-2	3,993	-0.05%
2020/11/25	18	37.71	90	37.16	36.85	-72	3,842	-1.87%
2020/11/24	23	35.26	5	34.38	35.15	18	3,510	0.51%
2020/11/23	4	33.05	6	33.73	33.95	-2	3,344	-0.06%
2020/11/18	7	32.37	0	0.00	32.20	7	3,217	0.22%
2020/11/12	3	31.90	0	0.00	31.95	3	3,257	0.09%
2020/11/10	1	31.70	0	0.00	31.70	1	3,157	0.03%
2020/11/05	5	32.20	6	31.88	31.70	-1	3,346	-0.03%
2020/10/28	5	33.00	4	32.65	32.65	1	3,371	0.03%
2020/10/27	2	32.35	2	33.08	32.70	0	3,335	0.00%
2020/10/23	3	30.70	3	31.45	31.25	0	3,272	0.00%
2020/10/20	1	30.80	1	30.70	30.80	0	3,286	0.00%
2020/10/07	1	32.70	6	32.70	32.60	-5	3,196	-0.16%
2020/09/24	0	0.00	2	30.80	30.65	-2	2,972	-0.07%
2020/09/21	1	33.30	0	0.00	33.25	1	2,760	0.04%
2020/09/18	0	0.00	2	34.10	34.35	-2	2,708	-0.07%
2020/09/16	3	33.70	3	33.35	33.30	0	2,459	0.00%
2020/09/14	0	0.00	1	31.85	31.95	-1	2,295	-0.04%
2020/09/11	12	33.44	25	32.94	32.15	-13	2,227	-0.58%
2020/09/10	9	31.92	0	0.00	32.00	9	1,944	0.46%
2020/09/09	1	30.80	4	31.49	31.95	-3	1,909	-0.16%
2020/09/08	2	31.15	0	0.00	31.25	2	1,870	0.11%
2020/09/07	1	33.20	2	33.13	32.80	-1	1,799	-0.06%
2020/09/04	0	0.00	1	29.85	30.80	-1	1,598	-0.06%
2020/09/03	1	30.70	0	0.00	30.70	1	1,575	0.06%
2020/09/01	0	0.00	13	29.93	29.70	-13	1,501	-0.87%
2020/08/31	21	30.17	28	29.92	29.85	-7	1,474	-0.47%
2020/08/27	0	0.00	5	30.00	29.05	-5	1,410	-0.35%
2020/08/25	10	29.55	0	0.00	29.15	10	1,347	0.74%
2020/08/20	2	27.70	0	0.00	27.40	2	1,331	0.15%
2020/08/18	4	29.43	0	0.00	29.15	4	1,266	0.32%
2020/08/17	5	29.85	0	0.00	29.40	5	1,232	0.41%
2020/08/11	20	29.83	11	29.90	29.80	9	1,135	0.79%
2020/08/10	0	0.00	7	28.71	29.40	-7	981	-0.71%
2020/08/04	0	0.00	10	26.70	26.50	-10	882	-1.13%
2020/07/29	10	26.00	0	0.00	25.95	10	899	1.11%
2020/07/28	7	25.06	0	0.00	24.80	7	888	0.79%
2020/07/24	1	27.20	4	26.64	26.40	-3	875	-0.34%
2020/07/23	1	25.90	6	25.91	26.00	-5	832	-0.60%
2020/07/22	4	25.24	1	25.30	25.60	3	833	0.36%
2020/07/16	1	24.90	0	0.00	24.85	1	816	0.12%
2020/07/09	0	0.00	8	25.50	25.35	-8	792	-1.01%
2020/07/07	8	25.20	0	0.00	25.20	8	791	1.01%
2020/06/19	1	25.40	0	0.00	25.10	1	894	0.11%
2020/06/12	2	24.75	2	25.30	25.50	0	1,093	0.00%
2020/06/11	2	25.70	0	0.00	25.60	2	1,153	0.17%
2020/06/09	0	0.00	25	26.92	27.00	-25	1,211	-2.06%
2020/06/08	21	26.60	0	0.00	26.65	21	1,222	1.72%
2020/05/29	0	0.00	2	25.40	24.65	-2	1,195	-0.17%
2020/05/28	0	0.00	3	25.43	25.30	-3	1,178	-0.25%
2020/05/26	0	0.00	10	24.20	24.30	-10	1,173	-0.85%
2020/05/19	0	0.00	5	24.00	24.00	-5	1,178	-0.42%
2020/05/08	1	24.85	0	0.00	24.60	1	1,179	0.08%
2020/05/07	0	0.00	5	24.65	24.65	-5	1,188	-0.42%
2020/05/05	0	0.00	1	24.95	24.95	-1	1,184	-0.08%
2020/04/30	4	23.88	0	0.00	24.00	4	1,171	0.34%
2020/04/29	0	0.00	4	23.35	23.30	-4	1,184	-0.34%
2020/04/28	11	22.66	0	0.00	22.80	11	1,213	0.91%
2020/04/27	0	0.00	1	22.70	22.65	-1	1,244	-0.08%
2020/04/23	1	22.40	0	0.00	22.45	1	1,234	0.08%
2020/04/17	0	0.00	1	23.20	23.20	-1	1,384	-0.07%
2020/04/16	3	22.90	0	0.00	23.35	3	1,392	0.22%
2020/04/15	1	23.10	0	0.00	23.20	1	1,395	0.07%
2020/04/13	2	21.90	0	0.00	22.15	2	1,403	0.14%
2020/03/31	0	0.00	1	21.45	21.45	-1	1,520	-0.07%
2020/03/27	0	0.00	3	21.10	20.80	-3	1,517	-0.20%
2020/03/24	2	20.83	0	0.00	20.90	2	1,496	0.13%
2020/03/20	0	0.00	10	18.85	18.85	-10	1,484	-0.67%
2020/03/19	2	17.10	2	17.45	17.15	0	1,537	0.00%
2020/03/18	2	19.00	0	0.00	19.00	2	1,500	0.13%
2020/03/17	2	21.00	0	0.00	20.90	2	1,456	0.14%
2020/03/13	8	24.07	3	24.05	24.10	5	1,365	0.37%
2020/03/12	1.3	27.14	1	27.25	26.70	0.3	1,304	0.02%
2020/03/11	2	28.40	0	0.00	28.20	2	1,280	0.16%
2020/03/09	2	28.35	0	0.00	28.20	2	1,257	0.16%
2020/03/02	3	29.17	2	29.50	28.80	1	1,248	0.08%
2020/02/27	0	0.00	3	30.08	29.25	-3	1,266	-0.24%
2020/02/20	0	0.00	1	30.10	30.20	-1	1,240	-0.08%
2020/02/19	0	0.00	1	30.10	30.15	-1	1,242	-0.08%
2020/02/18	1	29.50	2	29.85	29.95	-1	1,240	-0.08%
2020/02/17	3	29.43	2	29.35	29.35	1	1,241	0.08%
2020/02/14	2	29.68	0	0.00	29.50	2	1,245	0.16%
2020/02/13	1	29.40	0	0.00	29.20	1	1,241	0.08%
2020/02/12	1	29.30	0	0.00	29.30	1	1,241	0.08%
2020/02/10	2	29.00	0	0.00	28.80	2	1,235	0.16%
2020/02/07	1	29.90	0	0.00	29.55	1	1,225	0.08%
2020/02/06	5	30.50	1	30.60	30.50	4	1,216	0.33%
2020/02/04	3	31.30	0	0.00	30.90	3	1,199	0.25%
2020/02/03	1	30.60	0	0.00	31.15	1	1,187	0.08%
2020/01/20	3	32.50	1	32.65	32.65	2	1,090	0.18%
2020/01/16	7	32.90	1	32.50	32.80	6	1,074	0.56%
2020/01/14	0	0.00	5	32.54	32.50	-5	1,048	-0.48%
2020/01/13	7	32.89	1	32.90	32.10	6	1,034	0.58%
2020/01/10	0	0.00	3	31.35	31.35	-3	965	-0.31%
2020/01/08	0	0.00	2	30.45	30.45	-2	947	-0.21%
2020/01/03	1	31.45	1	31.60	31.60	0	919	0.00%
2020/01/02	0	0.00	1	32.05	31.70	-1	901	-0.11%
2019/12/31	1	31.30	1	31.50	31.50	0	875	0.00%
2019/12/30	0	0.00	2	31.50	31.70	-2	849	-0.24%
2019/12/27	0	0.00	5	30.90	30.85	-5	795	-0.63%
2019/12/25	2	30.30	3	30.57	30.30	-1	772	-0.13%
2019/12/24	5	30.55	0	0.00	30.50	5	769	0.65%
2019/12/23	3	30.55	20	30.05	30.05	-17	751	-2.26%
2019/12/20	1	31.00	1	31.20	30.80	0	734	0.00%
2019/12/19	0	0.00	9	31.23	31.00	-9	735	-1.22%
2019/12/18	1	31.00	7	31.12	31.15	-6	726	-0.83%
2019/12/17	14	30.86	1	31.00	31.05	13	710	1.83%
2019/12/16	32	30.75	3	30.87	30.90	29	674	4.30%
2019/12/13	0	0.00	7	29.23	29.80	-7	614	-1.14%
2019/12/11	0	0.00	1	28.60	28.35	-1	564	-0.18%
2019/12/10	0	0.00	1	28.35	28.40	-1	563	-0.18%
2019/12/09	1	28.00	0	0.00	28.20	1	565	0.18%
2019/12/03	1	27.95	0	0.00	28.00	1	592	0.17%
2019/11/26	0	0.00	2	29.00	29.00	-2	622	-0.32%
2019/11/14	0	0.00	2	27.35	27.30	-2	653	-0.31%
2019/11/13	1	27.80	0	0.00	27.55	1	661	0.15%
2019/11/08	6	28.93	0	0.00	28.75	6	737	0.81%
2019/11/04	2	28.35	0	0.00	28.30	2	754	0.27%
2019/11/01	0	0.00	2	28.55	28.50	-2	768	-0.26%
2019/10/29	4	28.55	2	28.55	28.35	2	792	0.25%
2019/09/18	2	29.15	2	28.85	28.90	0	954	0.00%
2019/09/11	0	0.00	1	27.85	27.95	-1	959	-0.10%
2019/09/05	0	0.00	1	28.30	28.20	-1	952	-0.11%
2019/09/04	0	0.00	1	28.30	28.30	-1	944	-0.11%
2019/09/03	1	27.70	1	27.65	27.80	0	937	0.00%
2019/09/02	1	27.50	0	0.00	27.50	1	931	0.11%
2019/08/28	1	26.95	0	0.00	27.10	1	944	0.11%
2019/08/27	0	0.00	0	27.60	26.20	0	939	0.00%
2019/08/26	0	0.00	0	26.10	26.10	0	942	0.00%
2019/08/22	5	26.60	0	0.00	26.70	5	939	0.53%
2019/08/19	0	0.00	1	26.80	26.85	-1	932	-0.11%
2019/08/14	1	28.25	0	0.00	27.90	1	888	0.11%
2019/08/06	0	0.00	3	28.15	28.55	-3	894	-0.34%
2019/08/05	0	0.00	15	29.40	29.05	-15	898	-1.67%
2019/08/02	0	0.00	1	30.05	29.90	-1	892	-0.11%
2019/07/26	1	31.15	1	31.20	31.10	0	855	0.00%
2019/07/23	0	0.00	1	31.20	31.15	-1	844	-0.12%
2019/07/17	16	30.91	0	0.00	31.05	16	798	2.00%
2019/07/15	2	31.65	0	0.00	31.40	2	750	0.27%
2019/07/04	0	0.00	0.1	31.65	31.55	-0.1	845	-0.01%
2019/06/24	0	0.00	1	31.30	31.30	-1	942	-0.11%
2019/06/17	0	0.00	2	31.25	31.40	-2	1,074	-0.19%
2019/06/14	0	0.00	1	31.10	31.00	-1	1,100	-0.09%
2019/06/11	2	30.95	0	0.00	30.80	2	1,228	0.16%
2019/05/29	0	0.00	1	31.40	31.10	-1	1,283	-0.08%
2019/05/27	0	0.00	1	30.90	30.85	-1	1,290	-0.08%
2019/05/24	0	0.00	1	31.05	30.85	-1	1,323	-0.08%
2019/05/23	0	0.00	1	30.70	30.85	-1	1,339	-0.07%
2019/05/17	0	0.00	3	29.93	29.90	-3	1,428	-0.21%
2019/05/16	0	0.00	6	29.80	29.90	-6	1,444	-0.42%
2019/05/10	1	30.35	0	0.00	30.05	1	1,542	0.06%
2019/05/08	1	30.35	0	0.00	30.30	1	1,576	0.06%
2019/05/03	1	31.05	0	0.00	31.00	1	1,736	0.06%
2019/05/02	2	31.00	0	0.00	30.90	2	1,741	0.11%
2019/04/29	0	0.00	2	30.45	30.30	-2	1,747	-0.11%
2019/04/26	1	30.25	0	0.00	30.15	1	1,747	0.06%
2019/04/24	1	30.65	0	0.00	30.60	1	1,759	0.06%
2019/04/22	1	31.05	0	0.00	31.05	1	1,770	0.06%
2019/04/17	4	30.75	0	0.00	30.80	4	1,785	0.22%
2019/04/12	0	0.00	1	31.00	30.70	-1	1,846	-0.05%
2019/04/11	1	31.55	6	31.50	31.50	-5	1,814	-0.28%
2019/04/10	1	31.70	0	0.00	31.70	1	1,801	0.06%
2019/04/08	3	32.22	0	0.00	32.30	3	1,774	0.17%
2019/04/02	1	32.65	12	32.70	32.70	-11	1,765	-0.62%
2019/04/01	0	32.80	0	0.00	32.65	0	1,799	0.00%
2019/03/27	0	0.00	2	32.95	33.05	-2	1,915	-0.10%
2019/03/25	0	0.00	2	32.85	32.75	-2	2,000	-0.10%
2019/03/21	2	33.65	0	0.00	33.55	2	1,984	0.10%
2019/03/20	2	33.30	0	0.00	33.25	2	1,958	0.10%
2019/03/19	2	34.20	2	34.05	33.90	0	1,903	0.00%
2019/03/18	0	0.00	4	34.20	34.10	-4	1,888	-0.21%
2019/03/14	0	0.00	1	33.05	32.85	-1	1,802	-0.06%
2019/03/13	6	33.00	0	0.00	32.85	6	1,819	0.33%
2019/03/11	0	0.00	1	32.70	32.60	-1	1,857	-0.05%
2019/03/08	2	32.40	2	32.45	32.55	0	1,901	0.00%
2019/03/05	0	0.00	2	33.15	33.00	-2	1,977	-0.10%
2019/03/04	1	32.75	1	33.00	33.00	0	1,990	0.00%
2019/02/25	2	32.75	3	32.75	32.70	-1	2,095	-0.05%
2019/02/20	0	0.00	1	32.30	32.35	-1	2,091	-0.05%
2019/02/18	0	0.00	2	31.75	31.65	-2	2,156	-0.09%
2019/02/15	1	31.55	0	0.00	31.10	1	2,327	0.04%
2019/02/13	2	31.78	0	0.00	31.65	2	2,380	0.08%
2019/02/12	3	31.70	0	0.00	31.75	3	2,403	0.12%
2019/01/28	0	0.00	17	31.90	32.10	-17	2,396	-0.71%
2019/01/25	17	31.75	0.5	31.50	31.60	16.5	2,453	0.67%
2019/01/24	1	32.15	4	32.06	31.75	-3	2,469	-0.12%
2019/01/23	0.5	30.75	0	0.00	30.60	0.5	2,408	0.02%
2019/01/21	3	30.40	7	30.35	30.35	-4	2,512	-0.16%
2019/01/18	1	30.50	0	0.00	30.55	1	2,564	0.04%
2019/01/16	1	30.60	0	0.00	30.45	1	2,711	0.04%
2019/01/14	0	0.00	35	30.72	30.65	-35	2,778	-1.26%
2019/01/10	2	31.20	0	0.00	31.30	2	2,894	0.07%
2019/01/09	0	0.00	1	31.95	31.55	-1	2,931	-0.03%
2019/01/08	1	31.55	2	31.48	31.65	-1	2,978	-0.03%
2019/01/07	0	0.00	1	31.35	31.15	-1	3,001	-0.03%
2018/12/26	2	31.45	0	0.00	31.00	2	3,621	0.06%
2018/12/25	1	31.20	0	0.00	31.20	1	3,912	0.03%
2018/12/24	12	32.08	10	31.75	31.70	2	4,019	0.05%
2018/12/22	2	32.40	3	32.30	32.00	-1	4,175	-0.02%
2018/12/21	2	30.53	0	0.00	30.55	2	4,397	0.05%
2018/12/20	1	30.60	12	30.40	30.20	-11	4,750	-0.23%
2018/12/14	0	0.00	6	31.43	31.45	-6	6,551	-0.09%
2018/12/13	1	31.80	0	0.00	31.65	1	6,666	0.02%
2018/12/12	1	31.60	1	31.55	31.60	0	6,823	0.00%
2018/12/11	1	31.80	0	0.00	31.55	1	7,000	0.01%
2018/12/10	2	31.70	1	31.65	31.65	1	7,033	0.01%
2018/12/07	17	31.90	3	31.90	31.85	14	7,157	0.20%
2018/12/06	1	31.80	0	0.00	31.80	1	7,305	0.01%
2018/12/05	0	0.00	3	32.75	32.55	-3	7,288	-0.04%
2018/12/04	1	33.20	7	33.52	33.20	-6	7,306	-0.08%
2018/12/03	1	32.80	1	33.35	33.35	0	7,334	0.00%
2018/11/30	4	31.49	8	32.46	32.55	-4	7,303	-0.05%
2018/11/29	1	32.25	2	32.45	32.00	-1	7,271	-0.01%
2018/11/28	12	32.02	5	32.15	32.15	7	7,251	0.10%
2018/11/27	0	0.00	5	32.30	32.15	-5	7,246	-0.07%
2018/11/26	17	31.96	12	32.11	32.60	5	7,229	0.07%
2018/11/23	13	32.65	5	32.30	32.30	8	7,153	0.11%
2018/11/22	1	33.45	1	33.30	33.10	0	7,104	0.00%
2018/11/21	2	33.80	0	0.00	33.55	2	7,106	0.03%
2018/11/20	1	33.90	24	33.78	33.75	-23	7,098	-0.32%
2018/11/16	5	34.44	4	34.58	34.30	1	7,224	0.01%
2018/11/15	76	34.62	32	34.45	35.00	44	7,199	0.61%
2018/11/14	13	34.37	11	34.49	34.70	2	7,090	0.03%
2018/11/13	11	31.36	1	31.95	32.50	10	6,940	0.14%
2018/11/12	9	32.56	0	0.00	32.15	9	6,896	0.13%
2018/11/09	22	32.95	0	0.00	32.85	22	6,888	0.32%
2018/11/08	0	0.00	1	33.90	33.70	-1	6,882	-0.01%
2018/11/07	0	0.00	2	33.60	33.60	-2	6,873	-0.03%
2018/11/05	8	33.64	0	0.00	33.50	8	6,873	0.12%
2018/11/02	0	0.00	7	34.40	33.60	-7	6,841	-0.10%
2018/11/01	4	33.53	0	0.00	33.20	4	6,788	0.06%
2018/10/31	5	33.15	0	0.00	33.10	5	6,772	0.07%
2018/10/30	2	32.55	0	0.00	32.95	2	6,745	0.03%
2018/10/29	2	31.83	1	32.05	32.10	1	6,710	0.01%
2018/10/26	4	31.65	2	32.85	31.20	2	6,671	0.03%
2018/10/25	1	31.90	0	0.00	32.00	1	6,643	0.02%
2018/10/24	4	34.05	4	33.95	33.90	0	6,592	0.00%
2018/10/23	9	35.26	12	35.16	35.00	-3	6,544	-0.05%
2018/10/22	9	35.83	4	35.88	35.75	5	6,548	0.08%
2018/10/19	3	35.40	1	35.70	35.35	2	6,575	0.03%
2018/10/18	2	35.90	4	36.05	36.10	-2	6,551	-0.03%
2018/10/17	2	35.95	7	36.61	35.95	-5	6,503	-0.08%
2018/10/16	12	36.45	7	36.54	36.20	5	6,460	0.08%
2018/10/15	2	36.93	2	37.30	37.45	0	6,432	0.00%
2018/10/12	13	36.82	3	36.35	37.20	10	6,407	0.16%
2018/10/11	5	36.18	6	35.30	35.45	-1	6,363	-0.02%
2018/10/09	3	39.50	2	40.08	39.15	1	6,285	0.02%
2018/10/08	3	39.80	1	40.00	39.70	2	6,244	0.03%
2018/10/05	6	40.05	5	40.07	39.90	1	6,184	0.02%
2018/10/04	8	41.30	6	41.38	41.50	2	6,058	0.03%
2018/10/03	10	43.00	6	43.43	40.80	4	5,932	0.07%
2018/10/02	12	43.90	2	44.00	43.70	10	5,675	0.18%
2018/10/01	5	44.97	3	44.72	44.85	2	5,602	0.04%
2018/09/28	24	46.64	8	46.48	45.10	16	5,451	0.29%
2018/09/27	4	47.14	5	46.34	46.60	-1	5,147	-0.02%
2018/09/26	9	46.48	7	45.80	46.90	2	4,805	0.04%
2018/09/25	13	43.88	29	45.80	46.40	-16	4,335	-0.37%
2018/09/21	21	41.81	34	41.85	42.30	-13	3,498	-0.37%
2018/09/20	3	39.53	5	39.50	39.80	-2	3,132	-0.06%
2018/09/19	5	39.17	4	38.94	38.65	1	2,957	0.03%
2018/09/18	4	38.38	11	38.48	38.50	-7	2,880	-0.24%
2018/09/17	0	0.00	5	38.22	38.00	-5	2,791	-0.18%
2018/09/14	1	35.80	1	36.00	36.40	0	2,698	0.00%
2018/09/13	7	36.77	7	36.44	36.75	0	2,680	0.00%
2018/09/12	10	35.82	1	35.40	36.10	9	2,597	0.35%
2018/09/10	0	0.00	5	34.17	33.95	-5	2,706	-0.18%
2018/09/07	1	35.75	3	35.60	34.85	-2	2,729	-0.07%
2018/09/06	0	0.00	1	35.10	34.70	-1	2,879	-0.03%
2018/09/05	1	35.00	1	35.25	35.20	0	3,147	0.00%
2018/08/31	1	36.10	0	0.00	35.70	1	3,245	0.03%
2018/08/28	0	0.00	1	35.90	35.80	-1	3,362	-0.03%
2018/08/27	6	36.12	5	36.20	36.40	1	3,462	0.03%
2018/08/24	4	36.56	3	36.05	36.15	1	3,567	0.03%
2018/08/23	3	37.20	1	34.60	37.40	2	3,634	0.06%
2018/08/20	0	0.00	1	33.90	33.90	-1	3,643	-0.03%
2018/08/17	1	35.50	8	35.45	35.00	-7	3,649	-0.19%
2018/08/15	1	35.90	0	0.00	35.85	1	3,712	0.03%
2018/08/13	2	37.30	0	0.00	36.75	2	3,833	0.05%
2018/08/10	2	38.20	0	0.00	38.20	2	3,843	0.05%
2018/08/09	0	0.00	10	38.35	38.45	-10	3,880	-0.26%
2018/08/08	3	38.55	0	0.00	38.20	3	3,936	0.08%
2018/08/03	10	37.75	3	37.83	38.00	7	4,383	0.16%
2018/07/27	10	38.05	1	38.00	38.20	9	5,125	0.18%
2018/07/26	0	0.00	2	38.75	38.50	-2	5,470	-0.04%
2018/07/25	1	36.35	0	0.00	36.85	1	5,771	0.02%
2018/07/24	0	0.00	1	35.60	35.70	-1	6,003	-0.02%
2018/07/23	0	0.00	10	35.14	34.90	-10	6,309	-0.16%
2018/07/20	3	35.45	0	0.00	35.05	3	6,820	0.04%
2018/07/19	1	36.45	1	36.10	36.05	0	7,048	0.00%
2018/07/18	2	36.78	0	0.00	36.55	2	7,800	0.03%
2018/07/17	18	39.08	3	39.10	39.10	15	8,181	0.18%
2018/07/16	2	38.95	0	0.00	38.70	2	8,410	0.02%
2018/07/10	10	38.30	0	0.00	38.50	10	9,545	0.10%
2018/07/09	1	39.00	1	39.20	39.25	0	9,777	0.00%
2018/07/05	0	0.00	10	38.24	37.65	-10	10,533	-0.09%
2018/07/03	5	39.00	1	38.85	38.75	4	11,782	0.03%
2018/06/27	4	38.83	0	0.00	38.45	4	14,509	0.03%
2018/06/26	3	37.97	2	37.80	37.90	1	14,969	0.01%
2018/06/25	1	38.65	0	0.00	38.60	1	14,985	0.01%
2018/06/21	0	0.00	15	40.65	40.70	-15	14,952	-0.10%
2018/06/20	4	41.56	3	40.97	41.05	1	14,944	0.01%
2018/06/19	17	42.92	18	42.18	41.90	-1	14,860	-0.01%
2018/06/15	2	41.70	0	0.00	41.35	2	14,688	0.01%
2018/06/14	4	42.88	7	44.01	41.80	-3	14,634	-0.02%
2018/06/13	15	43.14	7	43.14	43.00	8	14,427	0.06%
2018/06/12	2	40.55	0	0.00	40.55	2	14,155	0.01%
2018/06/11	0	0.00	2	40.55	41.50	-2	14,102	-0.01%
2018/06/08	3	40.75	2	40.80	40.60	1	14,092	0.01%
2018/06/07	5	42.00	0	0.00	41.40	5	14,066	0.04%
2018/06/05	8	41.90	0	0.00	41.50	8	14,052	0.06%
2018/06/04	1	42.00	6	42.10	41.65	-5	13,996	-0.04%
2018/06/01	5	40.32	3	41.33	41.45	2	13,910	0.01%
2018/05/31	1	41.00	1	40.40	40.00	0	13,811	0.00%
2018/05/29	0	0.00	3	41.80	41.80	-3	13,790	-0.02%
2018/05/28	0	0.00	9	40.93	41.50	-9	13,860	-0.06%
2018/05/24	1	41.75	0	0.00	41.80	1	13,877	0.01%
2018/05/23	0	0.00	2	42.05	41.65	-2	14,037	-0.01%
2018/05/22	0	0.00	1	43.00	42.60	-1	14,005	-0.01%
2018/05/18	1	41.50	1	41.95	41.95	0	13,920	0.00%
2018/05/17	5	41.33	1	41.10	41.00	4	13,925	0.03%
2018/05/16	1	41.95	1	41.85	41.55	0	13,931	0.00%
2018/05/15	17	42.67	3	42.28	41.90	14	14,067	0.10%
2018/05/14	4	39.44	0	0.00	39.85	4	13,964	0.03%
2018/05/11	1	40.85	9	39.50	39.20	-8	14,013	-0.06%
2018/05/10	9	39.50	3	39.35	39.05	6	14,003	0.04%
2018/05/09	3	41.30	5	40.73	40.50	-2	13,898	-0.01%
2018/05/07	1	39.50	1	39.60	39.50	0	13,729	0.00%
2018/05/04	10	39.92	2	39.58	39.50	8	13,639	0.06%
2018/05/03	3	38.95	16	38.55	38.85	-13	13,515	-0.10%
2018/05/02	5	42.13	10	42.19	40.35	-5	13,210	-0.04%
2018/04/30	4	45.05	5	46.10	44.80	-1	12,872	-0.01%
2018/04/27	8	42.51	20	43.20	43.95	-12	12,666	-0.09%
2018/04/26	12	45.93	16	44.84	42.60	-4	12,442	-0.03%
2018/04/25	3	47.40	4	48.08	47.30	-1	11,987	-0.01%
2018/04/24	26.1	50.67	23	48.48	48.55	3.1	11,725	0.03%
2018/04/23	3	46.63	21.1	47.74	50.00	-18.1	10,956	-0.17%
2018/04/20	14	46.50	32	46.70	45.75	-18	10,518	-0.17%
2018/04/19	14	46.30	30	46.38	45.75	-16	10,238	-0.16%
2018/04/18	13	45.85	12	45.10	45.05	1	9,880	0.01%
2018/04/17	31	45.47	27	44.92	44.20	4	9,674	0.04%
2018/04/16	0	0.00	1	45.00	43.30	-1	9,341	-0.01%
2018/04/13	9	44.61	16	43.26	42.70	-7	9,143	-0.08%
2018/04/12	17	45.23	3	45.02	45.00	14	8,970	0.16%
2018/04/11	25	45.69	11	45.27	45.75	14	8,742	0.16%
2018/04/10	28	45.79	25	46.06	45.80	3	8,194	0.04%
2018/04/09	23	43.05	34	43.95	44.30	-11	7,423	-0.15%
2018/04/03	11	39.87	23	40.01	40.30	-12	7,016	-0.17%
2018/04/02	24	39.74	7	40.19	39.00	17	6,619	0.26%
2018/03/31	42	39.25	33	39.40	39.70	9	6,123	0.15%
2018/03/30	37	36.05	887	36.91	37.00	-850	5,122	-16.59%	大賣/鉅額交易
2018/03/29	5.1	32.86	87	32.60	33.65	-81.9	4,311	-1.90%
2018/03/28	1	31.20	87	31.22	31.35	-86	3,816	-2.25%
2018/03/27	0	0.00	21	30.50	30.70	-21	3,733	-0.56%
2018/03/26	1	29.50	1	29.80	29.80	0	3,683	0.00%
2018/03/23	16	29.28	17	29.30	29.30	-1	3,660	-0.03%
2018/03/22	7	30.24	6	30.57	30.15	1	3,617	0.03%
2018/03/21	0	0.00	5	29.95	30.00	-5	3,598	-0.14%
2018/03/20	1	30.00	0	0.00	29.85	1	3,598	0.03%
2018/03/16	0	0.00	0.2	30.10	30.15	-0.2	3,608	-0.01%
2018/03/15	0	0.00	5	30.05	29.90	-5	3,603	-0.14%
2018/03/14	11	29.90	2	29.88	29.85	9	3,596	0.25%
2018/03/13	0	0.00	2	29.65	29.70	-2	3,580	-0.06%
2018/03/09	0	0.00	3	30.00	30.00	-3	3,547	-0.08%
2018/03/07	8	29.88	50	30.00	29.85	-42	3,561	-1.18%
2018/03/05	5	30.57	0	0.00	30.10	5	3,595	0.14%
2018/03/02	3	31.00	0	0.00	31.15	3	3,556	0.08%
2018/03/01	63	31.75	13	31.26	31.70	50	3,528	1.42%
2018/02/27	7	31.09	0	0.00	31.20	7	3,427	0.20%
2018/02/26	0	0.00	5	31.60	31.65	-5	3,387	-0.15%
2018/02/23	22	31.35	33	31.78	31.45	-11	3,335	-0.33%
2018/02/22	3	30.52	4	30.58	30.65	-1	3,147	-0.03%
2018/02/09	1	29.20	0	0.00	29.80	1	3,090	0.03%
2018/02/08	1	30.00	0	0.00	29.90	1	3,086	0.03%
2018/02/07	2	30.88	10	30.71	30.40	-8	3,048	-0.26%
2018/02/06	9	30.29	13	29.75	29.65	-4	2,875	-0.14%
2018/02/05	11	30.76	8	30.93	30.85	3	2,706	0.11%
2018/02/02	1	30.70	8	30.80	30.75	-7	2,687	-0.26%
2018/02/01	3	30.30	0	0.00	30.45	3	2,709	0.11%
2018/01/31	5	30.33	1	30.80	31.00	4	2,708	0.15%
2018/01/30	6	29.64	5	29.63	29.60	1	2,567	0.04%
2018/01/29	3	30.20	0	0.00	30.40	3	2,545	0.12%
2018/01/26	1	30.10	63	29.95	30.40	-62	2,522	-2.46%
2018/01/25	1	30.15	2	30.00	29.90	-1	2,572	-0.04%
2018/01/23	0	0.00	6	29.71	29.75	-6	2,470	-0.24%
2018/01/22	1	29.60	1	29.55	29.55	0	2,418	0.00%
2018/01/19	0	0.00	1	29.05	29.00	-1	2,351	-0.04%
2018/01/17	1	28.55	3	28.42	28.40	-2	2,387	-0.08%
2018/01/15	14	28.59	0	0.00	28.40	14	2,398	0.58%
2018/01/12	2	29.00	0	0.00	29.10	2	2,402	0.08%
2018/01/11	2	29.00	0	0.00	28.90	2	2,414	0.08%
2018/01/08	0	0.00	1	29.65	29.65	-1	2,358	-0.04%
2018/01/05	1	28.95	1	28.90	29.05	0	2,311	0.00%
2018/01/04	0	0.00	3	28.75	28.70	-3	2,287	-0.13%
2018/01/03	1	29.00	104	29.00	28.95	-103	2,282	-4.51%	大賣/鉅額交易
2018/01/02	1	28.30	1	28.30	28.70	0	2,234	0.00%