新光鋼 (2031)-元大-嘉義券商分點個股進出

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
59.4
漲跌
▼1.1
漲幅
-1.82%
成交量
2,728張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－元大-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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
2024/05/07	2	58.81	4	59.70	59.40	-2	3,099	-0.06%
2024/05/06	3	60.90	2	60.50	60.50	1	3,074	0.03%
2024/05/02	1	58.88	11	60.95	61.00	-10	3,052	-0.33%
2024/04/30	5	58.86	3	59.67	58.80	2	3,021	0.07%
2024/04/29	0	0.00	3	59.97	59.20	-3	2,985	-0.10%
2024/04/26	5	57.42	1	57.60	57.50	4	2,963	0.13%
2024/04/25	3	58.07	1	58.20	57.10	2	2,960	0.07%
2024/04/24	1	58.80	0	0.00	58.70	1	2,940	0.03%
2024/04/22	0.1	59.50	1	60.20	58.70	-0.9	2,976	-0.03%
2024/04/18	3	60.30	3	60.53	60.20	0	2,951	0.00%
2024/04/17	2	58.90	1	59.10	59.20	1	2,937	0.03%
2024/04/16	7	58.63	2	58.55	58.40	5	2,947	0.17%
2024/04/15	0	0.00	0.1	60.30	60.00	-0.1	2,937	0.00%
2024/04/12	2	60.60	1	60.30	60.10	1	2,946	0.03%
2024/04/11	2	60.90	2	61.00	61.00	0	2,953	0.00%
2024/04/10	6	62.87	2	63.10	61.70	4	2,937	0.14%
2024/04/09	3	63.53	4	64.23	64.40	-1	2,904	-0.03%
2024/04/08	1	62.50	1	63.20	61.80	0	2,827	0.00%
2024/04/03	2	62.40	1	61.60	61.60	1	2,821	0.04%
2024/04/02	2	61.25	0	0.00	61.10	2	2,828	0.07%
2024/03/28	1	62.90	1	62.10	62.10	0	3,061	0.00%
2024/03/27	1	62.90	0	0.00	62.90	1	3,124	0.03%
2024/03/25	1	62.62	1	63.10	63.00	0	3,412	0.00%
2024/03/22	0	63.70	3	63.97	63.90	-3	3,691	-0.08%
2024/03/21	1	62.00	5	63.18	63.10	-4	4,125	-0.10%
2024/03/20	1	61.80	1	62.00	61.90	0	4,344	0.00%
2024/03/19	1	64.60	2	65.05	64.60	-1	4,273	-0.02%
2024/03/18	9.5	63.45	0	0.00	63.00	9.5	4,223	0.23%
2024/03/14	4	60.30	0	0.00	60.10	4	4,101	0.10%
2024/03/13	5	61.38	0	0.00	60.10	5	4,100	0.12%
2024/03/12	3.5	60.37	3	61.00	61.00	0.5	4,081	0.01%
2024/03/11	0	0.00	6	60.27	60.10	-6	4,060	-0.15%
2024/03/08	0	0.00	16.1	62.10	61.20	-16.1	4,041	-0.40%
2024/03/07	0	0.00	0.1	65.20	64.50	-0.1	4,007	0.00%
2024/03/04	1	68.30	0	0.00	66.20	1	3,929	0.03%
2024/03/01	0	0.00	1	66.70	66.80	-1	3,824	-0.03%
2024/02/29	16	65.44	17	66.02	66.80	-1	3,755	-0.03%
2024/02/27	4	64.75	3	64.80	64.80	1	3,652	0.03%
2024/02/26	15	64.68	18	65.43	65.60	-3	3,587	-0.08%
2024/02/23	0	0.00	0.1	62.77	62.80	-0.1	3,454	0.00%
2024/02/21	0	0.00	1	60.50	59.30	-1	3,339	-0.03%
2024/02/20	0	0.00	1	61.40	61.00	-1	3,290	-0.03%
2024/02/19	2	61.05	4	61.35	61.80	-2	3,280	-0.06%
2024/02/15	0	0.00	1	58.70	58.60	-1	3,198	-0.03%
2024/02/05	3	57.60	9	57.60	57.50	-6	3,175	-0.19%
2024/02/02	9	56.48	12	56.95	56.70	-3	3,154	-0.10%
2024/02/01	0	0.00	1	56.00	56.10	-1	3,146	-0.03%
2024/01/31	0	0.00	0.1	56.00	55.80	-0.1	3,152	0.00%
2024/01/30	0	0.00	25	55.84	56.00	-25	3,143	-0.80%
2024/01/25	0	0.00	1	55.80	55.90	-1	3,107	-0.03%
2024/01/23	2	54.51	3	54.50	55.20	-1	3,085	-0.03%
2024/01/22	3	53.57	0	0.00	53.90	3	3,065	0.10%
2024/01/18	0	0.00	11	53.40	53.40	-11	3,046	-0.36%
2024/01/12	0	55.10	0	0.00	54.70	0	2,989	0.00%
2024/01/11	2	54.35	0	0.00	54.50	2	2,987	0.07%
2024/01/09	1	55.60	0	0.00	55.40	1	3,004	0.03%
2024/01/08	14	56.70	0	0.00	56.60	14	2,987	0.47%
2024/01/03	1	56.40	1	56.40	56.40	0	2,933	0.00%
2024/01/02	1	57.60	0	0.00	57.30	1	2,907	0.03%
2023/12/29	1	57.80	0	0.00	57.70	1	2,891	0.03%
2023/12/28	4	59.10	3	58.90	58.20	1	2,881	0.03%
2023/12/25	7	61.73	8.2	61.73	60.50	-1.2	2,710	-0.04%
2023/12/22	1.2	61.56	4	61.13	60.60	-2.9	2,552	-0.11%
2023/12/21	3	60.20	5	61.52	61.70	-2	2,485	-0.08%
2023/12/19	27	57.48	33	57.37	60.10	-6	2,165	-0.28%
2023/12/18	42	57.86	43	57.93	58.00	-1	1,870	-0.05%
2023/12/15	1	56.40	4.8	55.45	56.40	-3.8	1,433	-0.26%
2023/12/08	2	50.90	1	51.90	51.00	1	1,210	0.08%
2023/12/04	0	0.00	9	51.68	51.80	-9	1,156	-0.78%
2023/12/01	0	0.00	3	50.27	50.20	-3	1,117	-0.27%
2023/11/30	2	49.80	3	49.85	49.90	-1	1,112	-0.09%
2023/11/23	1	48.75	55	48.93	48.90	-54	1,122	-4.81%
2023/11/21	1	49.00	1.2	49.38	49.35	-0.2	1,117	-0.02%
2023/11/20	0	0.00	19	48.56	48.60	-19	1,099	-1.73%
2023/11/17	9	48.20	0	0.00	48.20	9	1,093	0.82%
2023/11/16	6	48.45	9	48.37	48.30	-3	1,119	-0.27%
2023/11/15	0	0.00	33	47.84	47.90	-33	1,111	-2.97%
2023/11/14	2	46.48	2	46.55	46.55	0	1,107	0.00%
2023/11/10	10	47.75	0	0.00	47.75	10	1,144	0.87%
2023/11/09	5	47.90	29	48.04	47.95	-24	1,162	-2.06%
2023/11/08	1	46.55	1	47.00	47.00	0	1,164	0.00%
2023/11/07	5	46.85	1	46.95	46.90	4	1,188	0.34%
2023/11/06	0	0.00	2	47.35	47.35	-2	1,209	-0.17%
2023/11/03	11	46.88	0	0.00	46.95	11	1,266	0.87%
2023/11/02	0	0.00	8	46.60	46.50	-8	1,303	-0.61%
2023/11/01	1	46.60	1	46.35	46.35	0	1,365	0.00%
2023/10/30	0	0.00	2	47.50	47.40	-2	1,604	-0.12%
2023/10/26	2	46.70	0	0.00	46.50	2	1,728	0.12%
2023/10/25	0.1	47.05	0	0.00	47.00	0.1	1,776	0.01%
2023/10/23	5	46.63	5	46.35	46.30	0	1,846	0.00%
2023/10/20	1	46.50	10	46.50	46.85	-9	1,854	-0.49%
2023/10/19	10	47.65	11	47.35	47.30	-1	1,868	-0.05%
2023/10/17	11	47.78	9	47.31	47.30	2	1,861	0.11%
2023/10/13	58	47.29	2	47.20	47.40	56	1,890	2.96%
2023/10/12	44.1	46.53	1	46.30	46.80	43.1	1,908	2.26%
2023/10/11	26	46.33	0	0.00	46.10	26	1,913	1.36%
2023/10/05	2	45.95	2	45.95	45.95	0	1,916	0.00%
2023/10/04	1	45.85	1	45.75	45.75	0	1,930	0.00%
2023/09/28	3	47.03	1	46.80	46.75	2	1,964	0.10%
2023/09/27	2	47.50	2	47.85	47.45	0	1,973	0.00%
2023/09/26	1	48.00	4	48.30	48.00	-3	1,980	-0.15%
2023/09/19	0	0.00	0.4	49.85	49.85	-0.4	1,986	-0.02%
2023/09/18	3	49.95	0	50.00	49.95	3	2,002	0.15%
2023/09/15	2	48.70	2	49.28	49.50	0	1,982	0.00%
2023/09/14	1	47.85	2.3	48.27	48.65	-1.3	1,988	-0.07%
2023/09/13	1	47.75	0	0.00	47.70	1	1,995	0.05%
2023/09/08	0.1	47.80	1	48.20	47.75	-0.9	2,067	-0.04%
2023/09/07	1	48.15	1	47.95	47.85	0	2,138	0.00%
2023/09/06	1	49.20	0	0.00	49.35	1	2,150	0.05%
2023/09/04	0	0.00	1	48.35	49.35	-1	2,181	-0.05%
2023/08/31	0	0.00	1	46.55	46.85	-1	2,176	-0.05%
2023/08/30	11.1	46.15	1	46.20	46.25	10.1	2,213	0.46%
2023/08/29	0.5	46.14	0	0.00	46.15	0.5	2,258	0.02%
2023/08/28	1	45.30	1	45.60	45.60	0	2,260	0.00%
2023/08/25	1	45.55	1	45.85	45.40	0	2,257	0.00%
2023/08/24	0.2	45.70	0	0.00	45.30	0.2	2,316	0.01%
2023/08/23	1.1	45.42	1	45.60	45.60	0.1	2,313	0.00%
2023/08/22	2	45.55	1	45.30	45.30	1	2,338	0.04%
2023/08/21	1	46.15	2	46.10	46.15	-1	2,365	-0.04%
2023/08/18	3.1	46.92	3	47.08	46.80	0.1	2,396	0.00%
2023/08/16	2	47.33	1	47.05	47.05	1	2,653	0.04%
2023/08/14	2	48.20	4	48.05	47.85	-2	2,807	-0.07%
2023/08/11	6	49.97	3	49.48	49.55	3	2,793	0.11%
2023/08/10	2	50.75	2	51.00	50.60	0	2,767	0.00%
2023/08/07	0	0.00	2	50.98	51.80	-2	2,700	-0.07%
2023/08/04	1.5	52.67	4	52.28	52.00	-2.5	2,689	-0.09%
2023/08/02	2	51.40	12	51.15	50.60	-10	2,621	-0.38%
2023/08/01	5	49.85	0	0.00	50.00	5	2,511	0.20%
2023/07/31	2	48.40	11	48.60	48.65	-9	2,473	-0.36%
2023/07/28	1	47.65	1	48.00	47.85	0	2,428	0.00%
2023/07/27	5	47.23	2	47.50	47.40	3	2,412	0.12%
2023/07/26	0	0.00	1	46.25	46.80	-1	2,434	-0.04%
2023/07/25	1	46.05	0	0.00	46.00	1	2,462	0.04%
2023/07/24	0	0.00	2	46.03	45.90	-2	2,543	-0.08%
2023/07/21	1	45.45	1.1	46.20	45.75	-0.1	2,584	0.00%
2023/07/20	2	45.90	3	46.00	45.95	-1	2,801	-0.04%
2023/07/19	6	45.15	1	44.95	44.65	5	3,110	0.16%
2023/07/18	1	44.05	0	0.00	44.25	1	3,547	0.03%
2023/07/17	3	43.70	0	0.00	44.85	3	3,713	0.08%
2023/07/14	2	43.13	2	43.25	43.10	0	3,698	0.00%
2023/07/13	4.3	43.06	4	42.98	42.75	0.3	3,727	0.01%
2023/07/12	0	0.00	1	43.15	43.15	-1	3,768	-0.03%
2023/07/11	3	43.47	2	43.25	43.25	1	3,773	0.03%
2023/07/10	1	43.90	1	43.70	43.70	0	3,759	0.00%
2023/07/07	3.1	44.26	1	43.95	43.95	2.1	3,764	0.06%
2023/07/06	1	44.95	3	45.00	45.00	-2	3,756	-0.05%
2023/07/05	2	46.83	2	46.50	46.50	0	3,749	0.00%
2023/07/04	0	0.00	15	46.92	46.90	-15	3,755	-0.40%
2023/07/03	1	46.70	4	46.73	46.75	-3	3,751	-0.08%
2023/06/30	1	46.35	1	46.30	46.30	0	3,769	0.00%
2023/06/29	3	46.77	0	0.00	46.60	3	3,772	0.08%
2023/06/28	1	46.25	1	46.50	46.20	0	3,778	0.00%
2023/06/27	3	46.47	4	46.30	46.30	-1	3,799	-0.03%
2023/06/26	3	46.48	3	46.55	46.55	0	3,809	0.00%
2023/06/21	2	46.85	2	47.15	47.15	0	3,824	0.00%
2023/06/20	3	46.93	5	47.34	47.30	-2	3,886	-0.05%
2023/06/19	1	47.25	2	47.25	47.25	-1	3,921	-0.03%
2023/06/16	2	47.00	2	47.35	47.55	0	3,975	0.00%
2023/06/15	3	46.70	2	46.90	47.10	1	3,978	0.03%
2023/06/14	4	46.71	3	46.65	46.65	1	4,045	0.02%
2023/06/13	3	46.72	2.1	46.69	46.70	0.9	4,041	0.02%
2023/06/12	2.3	47.69	2	47.63	47.70	0.3	4,001	0.01%
2023/06/09	6	48.25	4	48.21	48.20	2	4,013	0.05%
2023/06/08	2	48.88	2	49.00	48.80	0	3,977	0.00%
2023/06/07	0	0.00	1	49.10	49.05	-1	3,985	-0.03%
2023/06/06	1	48.45	4	48.59	48.55	-3	3,975	-0.08%
2023/06/05	2	48.10	4	48.41	48.20	-2	3,966	-0.05%
2023/06/02	8	47.93	1	47.55	47.70	7	3,930	0.18%
2023/06/01	0	0.00	1	48.40	48.30	-1	3,893	-0.03%
2023/05/31	0	0.00	1	48.00	47.90	-1	3,891	-0.03%
2023/05/30	7	47.65	2	47.60	47.60	5	3,932	0.13%
2023/05/29	5	48.80	4	48.88	48.80	1	3,909	0.03%
2023/05/26	2	49.37	2	49.23	48.90	0	3,918	0.00%
2023/05/25	2	48.80	22	50.03	50.10	-20	3,906	-0.51%
2023/05/24	0	0.00	7.2	49.60	49.70	-7.2	3,873	-0.19%
2023/05/23	1	49.20	6	49.21	49.50	-5	3,834	-0.13%
2023/05/22	8.1	46.30	6	47.11	47.20	2.1	3,703	0.06%
2023/05/19	17	48.64	19	49.39	49.75	-2	3,560	-0.06%
2023/05/18	2	46.60	3	46.85	46.60	-1	3,388	-0.03%
2023/05/17	0	45.50	1	46.20	46.10	-1	3,375	-0.03%
2023/05/16	0	0.00	1	45.50	45.50	-1	3,378	-0.03%
2023/05/15	2	44.70	6	44.84	44.90	-4	3,405	-0.12%
2023/05/12	2	46.20	52	45.81	45.10	-50	3,431	-1.46%
2023/05/11	2	46.20	52	45.81	45.90	-50	3,428	-1.46%
2023/05/10	0	0.00	4	45.86	47.05	-4	3,417	-0.12%
2023/05/09	6	45.21	1	44.70	44.75	5	3,377	0.15%
2023/05/08	4	46.51	2	46.78	46.40	2	3,357	0.06%
2023/05/05	4	47.15	3	47.57	47.05	1	3,362	0.03%
2023/05/04	6	46.85	0	0.00	46.70	6	3,347	0.18%
2023/05/03	3	47.08	1	47.15	47.20	2	3,391	0.06%
2023/05/02	4	47.61	2.1	47.31	47.45	2	3,457	0.06%
2023/04/28	6.1	49.14	5	48.85	48.85	1.1	3,432	0.03%
2023/04/27	4	48.43	5	48.92	49.65	-1	3,416	-0.03%
2023/04/26	3	47.73	4	48.10	47.95	-1	3,343	-0.03%
2023/04/25	17	48.20	5	49.55	48.20	12	3,305	0.36%
2023/04/24	18	50.66	9	51.10	49.80	9	3,135	0.29%
2023/04/21	33	53.05	17.2	52.01	53.60	15.9	2,823	0.56%
2023/04/20	9	48.86	56	49.21	48.80	-47	2,378	-1.98%
2023/04/19	10	46.35	0	0.00	46.35	10	2,220	0.45%
2023/04/18	34	47.39	4	47.78	47.20	30	2,214	1.35%
2023/04/17	0	0.00	4	46.59	47.00	-4	2,185	-0.18%
2023/04/14	1	44.85	1	44.80	44.70	0	2,142	0.00%
2023/04/13	0	0.00	2	45.65	45.40	-2	2,143	-0.09%
2023/04/12	2	45.23	2	45.45	45.60	0	2,162	0.00%
2023/04/11	2	45.28	0	0.00	44.95	2	2,188	0.09%
2023/04/10	0	46.35	0	0.00	45.75	0	2,190	0.00%
2023/04/07	12	47.14	0	0.00	46.55	12	2,195	0.55%
2023/04/06	0	47.80	0	0.00	47.75	0	2,206	0.00%
2023/03/31	0	0.00	9	48.03	47.95	-9	2,282	-0.39%
2023/03/27	0	47.55	1	47.50	47.50	-1	2,528	-0.04%
2023/03/23	4	48.05	2	48.25	48.00	2	2,648	0.08%
2023/03/22	2	47.30	0	0.00	47.70	2	2,646	0.08%
2023/03/21	5	46.98	39.4	47.40	47.50	-34.4	2,725	-1.26%
2023/03/20	1	45.95	1	45.75	46.00	0	2,664	0.00%
2023/03/17	4	43.63	9	44.76	45.70	-5	2,651	-0.19%
2023/03/16	3	43.90	16	43.79	43.60	-13	2,569	-0.51%
2023/03/15	1	45.15	0	0.00	44.75	1	2,572	0.04%
2023/03/14	2	45.35	3	45.72	45.70	-1	2,564	-0.04%
2023/03/13	1	44.90	2	45.55	45.50	-1	2,555	-0.04%
2023/03/10	2	44.83	1	45.95	45.15	1	2,546	0.04%
2023/03/09	4	44.95	2	45.00	44.90	2	2,542	0.08%
2023/03/08	1	45.50	0	0.00	45.55	1	2,542	0.04%
2023/03/06	15	45.50	5	45.50	45.75	10	2,544	0.39%
2023/03/03	0	0.00	2	45.30	45.15	-2	2,549	-0.08%
2023/03/02	0	0.00	1	45.40	45.25	-1	2,549	-0.04%
2023/03/01	3	43.42	3	43.25	43.30	0	2,504	0.00%
2023/02/22	4	44.29	78	44.51	44.25	-74	2,466	-3.00%
2023/02/21	1	45.90	1	46.00	45.45	0	2,456	0.00%
2023/02/17	10	44.95	0	0.00	45.15	10	2,609	0.38%
2023/02/16	67	45.31	0	0.00	45.35	67	2,625	2.55%
2023/02/15	2	45.15	2.1	45.33	44.90	-0.1	2,634	0.00%
2023/02/14	2	44.55	2	45.25	45.15	0	2,627	0.00%
2023/02/13	1	44.25	2	44.60	44.55	-1	2,638	-0.04%
2023/02/10	2.1	45.30	80	45.29	45.00	-77.9	2,609	-2.99%
2023/02/09	37	46.46	1	46.55	45.90	36	2,581	1.39%
2023/02/08	40	47.09	0	0.00	46.75	40	2,559	1.56%
2023/02/07	1	46.65	0.1	47.04	47.05	0.9	2,548	0.03%
2023/02/06	42	46.84	1	46.85	46.90	41	2,534	1.62%
2023/02/03	1	46.75	1	46.75	47.60	0	2,504	0.00%
2023/02/02	1	47.30	0	0.00	47.45	1	2,481	0.04%
2023/02/01	7	47.43	80	47.69	47.90	-73	2,475	-2.95%
2023/01/31	0	0.00	1.1	48.50	48.40	-1.1	2,415	-0.05%
2023/01/30	0	0.00	1.1	46.63	46.60	-1.1	2,314	-0.05%
2023/01/17	82	44.85	2	45.00	45.30	80	2,270	3.52%
2023/01/16	0	0.00	1	44.20	44.15	-1	2,237	-0.04%
2023/01/13	7	44.68	6	44.63	44.70	1	2,224	0.04%
2023/01/12	0	0.00	1	44.40	44.85	-1	2,243	-0.04%
2023/01/09	0	0.00	2	42.98	43.80	-2	2,168	-0.09%
2023/01/06	1	43.30	0	0.00	42.95	1	2,146	0.05%
2023/01/05	1	43.80	0	0.00	43.60	1	2,150	0.05%
2023/01/04	1	43.45	50	44.00	43.50	-49	2,150	-2.28%
2022/12/30	1	42.30	2	42.88	42.90	-1	2,126	-0.05%
2022/12/29	3.6	42.30	1	42.25	42.00	2.6	2,104	0.12%
2022/12/27	3	43.47	1	43.35	43.30	2	2,072	0.10%
2022/12/26	52.1	43.21	2	43.73	43.80	50.1	2,068	2.42%
2022/12/23	5.1	44.12	5	44.35	44.00	0.1	2,043	0.00%
2022/12/22	1	44.05	54	44.19	44.25	-53	1,970	-2.69%
2022/12/21	2	41.78	3	42.55	41.55	-1	1,821	-0.05%
2022/12/20	2	41.40	2	41.25	40.35	0	1,741	0.00%
2022/12/19	51	41.50	6	41.37	41.70	45	1,730	2.60%
2022/12/16	1	42.05	3	41.77	42.00	-2	1,698	-0.12%
2022/12/15	4	42.09	80	42.19	42.10	-76	1,633	-4.65%
2022/12/14	7	40.87	2.2	40.99	40.50	4.8	1,535	0.31%
2022/12/13	2	40.53	2	40.85	41.70	0	1,483	0.00%
2022/12/12	0	0.00	1	38.75	39.05	-1	1,359	-0.07%
2022/12/09	3	38.60	2	38.60	39.25	1	1,357	0.07%
2022/12/08	0	0.00	2	38.15	38.25	-2	1,353	-0.15%
2022/12/07	5	38.82	3	38.65	37.85	2	1,363	0.15%
2022/12/06	2	39.15	3	39.17	38.75	-1	1,348	-0.07%
2022/12/05	1	39.00	2	38.88	39.30	-1	1,372	-0.07%
2022/12/02	2	38.20	1	38.25	38.25	1	1,426	0.07%
2022/12/01	3	38.42	5	38.39	38.50	-2	1,522	-0.13%
2022/11/30	2	37.88	1	38.00	37.95	1	1,509	0.07%
2022/11/28	1	36.70	2	37.08	37.15	-1	1,505	-0.07%
2022/11/25	2	37.43	1	37.35	37.25	1	1,502	0.07%
2022/11/24	0	0.00	1	37.45	37.25	-1	1,482	-0.07%
2022/11/23	1	37.30	1	37.20	37.00	0	1,473	0.00%
2022/11/22	1	37.65	1	37.30	37.35	0	1,476	0.00%
2022/11/21	1	37.35	1	37.65	37.80	0	1,476	0.00%
2022/11/18	4	37.51	5	37.46	37.70	-1	1,482	-0.07%
2022/11/17	3	37.05	0	0.00	37.40	3	1,480	0.20%
2022/11/16	5	37.28	7	37.29	37.35	-2	1,476	-0.14%
2022/11/15	54	36.10	2	37.90	37.50	52	1,428	3.64%
2022/11/14	3	34.98	1	34.95	35.20	2	1,319	0.15%
2022/11/11	7	34.69	8	34.12	34.05	-1	1,302	-0.08%
2022/11/10	1	34.30	1	34.45	34.40	0	1,308	0.00%
2022/11/09	10	35.40	6	35.00	35.00	4	1,337	0.30%
2022/11/08	1	35.90	0	0.00	35.75	1	1,401	0.07%
2022/11/04	0	0.00	2	34.75	34.75	-2	1,499	-0.13%
2022/11/03	0	0.00	2	34.33	34.50	-2	1,509	-0.13%
2022/11/02	1	34.55	0	0.00	34.60	1	1,518	0.07%
2022/11/01	2	34.05	0	0.00	34.35	2	1,534	0.13%
2022/10/31	1	34.20	2	34.15	34.20	-1	1,550	-0.06%
2022/10/28	1	34.40	0	0.00	34.15	1	1,581	0.06%
2022/10/27	2	35.55	0	0.00	35.30	2	1,609	0.12%
2022/10/26	3	35.53	6	35.23	35.20	-3	1,678	-0.18%
2022/10/25	1	35.50	1	35.50	35.60	0	1,831	0.00%
2022/10/24	2	36.13	2	36.55	36.00	0	1,838	0.00%
2022/10/21	1.1	35.51	1	35.40	35.70	0.1	1,834	0.01%
2022/10/20	3	34.15	4	35.16	36.00	-1	1,839	-0.05%
2022/10/19	3	35.18	2	35.15	35.20	1	1,805	0.06%
2022/10/18	1	34.80	0	0.00	35.15	1	1,805	0.06%
2022/10/17	1	33.55	2	34.10	34.40	-1	1,812	-0.06%
2022/10/14	0	0.00	2	34.48	34.50	-2	1,817	-0.11%
2022/10/13	3	34.43	2	33.10	33.20	1	1,846	0.05%
2022/10/12	3	34.43	5	34.86	34.70	-2	1,873	-0.11%
2022/10/11	0	0.00	1	34.90	34.80	-1	1,885	-0.05%
2022/10/07	0	0.00	1	34.90	34.90	-1	1,881	-0.05%
2022/10/06	1	34.60	1	34.90	34.95	0	1,893	0.00%
2022/10/05	1	34.55	1	34.85	35.05	0	1,912	0.00%
2022/10/04	0	0.00	1	34.35	34.30	-1	1,933	-0.05%
2022/10/03	2	33.10	2	33.30	33.30	0	1,919	0.00%
2022/09/29	1	34.35	1	33.95	33.95	0	1,925	0.00%
2022/09/28	3	34.38	3	34.40	34.05	0	1,965	0.00%
2022/09/27	2	34.00	2	34.40	34.90	0	2,006	0.00%
2022/09/26	4	34.98	5	34.58	34.45	-1	2,027	-0.05%
2022/09/23	0	0.00	1	36.95	36.90	-1	2,042	-0.05%
2022/09/22	1	36.70	0	0.00	36.80	1	2,065	0.05%
2022/09/21	3	37.40	0	0.00	37.15	3	2,072	0.14%
2022/09/20	1	37.95	0	0.00	37.60	1	2,091	0.05%
2022/09/19	4	38.66	0	0.00	38.40	4	2,096	0.19%
2022/09/14	0	38.95	0	0.00	39.35	0	2,165	0.00%
2022/09/13	1	39.70	1	39.70	39.80	0	2,205	0.00%
2022/09/12	1	38.60	1	39.50	39.80	0	2,259	0.00%
2022/09/08	0	0.00	3	38.52	38.80	-3	2,242	-0.13%
2022/09/07	3	37.23	3	36.92	36.30	0	2,193	0.00%
2022/09/05	1	36.35	0	0.00	36.20	1	2,131	0.05%
2022/08/24	0	0.00	3	39.38	39.05	-3	2,223	-0.13%
2022/08/23	1	38.15	0	0.00	37.95	1	2,223	0.04%
2022/08/22	2	38.55	0	0.00	38.55	2	2,251	0.09%
2022/08/18	1	39.00	0	0.00	39.65	1	2,281	0.04%
2022/08/17	1	39.70	1	39.75	39.25	0	2,296	0.00%
2022/08/16	0	0.00	1	39.80	39.30	-1	2,309	-0.04%
2022/08/15	0	0.00	1	38.50	40.00	-1	2,319	-0.04%
2022/08/12	3	38.18	3	38.03	38.20	0	2,268	0.00%
2022/08/11	0	0.00	3	36.45	36.80	-3	2,251	-0.13%
2022/08/10	0	0.00	8	35.95	36.00	-8	2,304	-0.35%
2022/08/09	1	34.95	1	35.40	35.55	0	2,351	0.00%
2022/08/05	7	35.05	7	35.10	35.30	0	2,517	0.00%
2022/08/04	12.9	34.53	20	34.43	34.60	-7.1	2,699	-0.26%
2022/08/03	9	35.64	2	35.75	35.20	7	2,871	0.24%
2022/08/02	1	36.35	0	0.00	36.55	1	2,922	0.03%
2022/08/01	24	37.15	23	37.78	37.85	1	2,926	0.03%
2022/07/28	0	36.00	0	0.00	34.85	0	2,938	0.00%
2022/07/26	1	35.35	0	0.00	35.20	1	3,052	0.03%
2022/07/25	1	35.90	0	0.00	35.95	1	3,074	0.03%
2022/07/12	1	33.10	0	0.00	32.90	1	3,854	0.03%
2022/07/11	0	35.05	0	0.00	34.95	0	4,111	0.00%
2022/07/08	0	0.00	1	35.10	35.00	-1	4,425	-0.02%
2022/07/06	4	34.43	0	0.00	34.10	4	4,607	0.09%
2022/07/05	1	39.00	2	38.85	39.30	-1	4,714	-0.02%
2022/07/01	22	39.00	0	0.00	37.85	22	4,928	0.45%
2022/06/30	0	40.75	0	0.00	39.65	0	5,169	0.00%
2022/06/29	0	41.20	0	0.00	41.05	0	5,248	0.00%
2022/06/28	0	41.25	0	0.00	41.15	0	5,341	0.00%
2022/06/27	10	41.90	0	0.00	41.90	10	5,411	0.18%
2022/06/24	5	40.60	0	0.00	40.55	5	5,472	0.09%
2022/06/23	0	40.35	0	0.00	40.20	0	5,563	0.00%
2022/06/22	5.1	40.40	0	0.00	40.60	5.1	5,704	0.09%
2022/06/20	0.1	42.85	0	0.00	41.50	0.1	5,941	0.00%
2022/06/17	1	44.40	0	0.00	44.15	1	5,929	0.02%
2022/06/16	1	45.80	0	0.00	45.00	1	5,954	0.02%
2022/06/15	0.1	46.55	0	0.00	46.55	0.1	5,954	0.00%
2022/06/14	1	46.40	0	0.00	46.85	1	6,001	0.02%
2022/06/13	3	47.58	0	0.00	47.25	3	6,048	0.05%
2022/06/10	1	49.40	1	48.85	48.80	0	6,117	0.00%
2022/06/09	0	0.00	1	49.85	49.85	-1	6,213	-0.02%
2022/06/02	1	49.60	1	49.60	49.65	0	6,427	0.00%
2022/05/27	0	0.00	0.1	49.60	49.70	-0.1	6,570	0.00%
2022/05/26	1.1	49.13	0	0.00	48.75	1.1	6,797	0.02%
2022/05/25	1	47.55	6	48.40	48.55	-5	6,898	-0.07%
2022/05/24	7	48.69	1	49.35	48.15	6	6,930	0.09%
2022/05/20	6	48.80	3	48.83	48.65	3	6,929	0.04%
2022/05/19	14	48.02	0	0.00	48.30	14	7,060	0.20%
2022/05/18	11	50.00	0	0.00	50.00	11	7,041	0.16%
2022/05/13	4.1	49.64	5	49.65	49.70	-0.9	6,918	-0.01%
2022/05/12	2.3	50.62	0	0.00	50.00	2.3	6,906	0.03%
2022/05/11	23.3	54.23	25	52.54	52.40	-1.7	6,732	-0.03%
2022/05/10	5.1	57.15	3	57.10	57.10	2.1	6,590	0.03%
2022/05/09	15.1	58.52	3	58.30	58.00	12.1	6,529	0.18%
2022/05/06	3.1	60.93	2	60.80	60.40	1.1	6,495	0.02%
2022/05/05	2	62.15	4	62.43	62.40	-2	6,448	-0.03%
2022/05/04	2.4	62.12	0	0.00	62.00	2.4	6,383	0.04%
2022/04/28	3.2	64.50	1	64.40	64.20	2.2	6,285	0.03%
2022/04/27	0.4	63.95	0	0.00	65.00	0.4	6,252	0.01%
2022/04/26	9.1	65.44	4	65.65	65.10	5.1	6,193	0.08%
2022/04/25	4	66.68	0	0.00	66.10	4	6,069	0.07%
2022/04/22	2	69.60	2	70.40	69.40	0	5,992	0.00%
2022/04/21	7	70.59	24	69.60	69.50	-17	5,952	-0.29%
2022/04/20	10	70.77	7.1	70.31	71.40	3	5,912	0.05%
2022/04/19	5	72.54	4	72.40	72.40	1	5,733	0.02%
2022/04/18	8.1	73.82	5	73.48	72.90	3.1	5,664	0.05%
2022/04/15	11	75.79	13.1	76.62	75.50	-2.1	5,535	-0.04%
2022/04/14	15	73.94	43.1	74.16	74.80	-28.1	5,271	-0.53%
2022/04/13	17.1	71.75	5	72.20	71.20	12.1	4,961	0.24%
2022/04/12	1	70.60	1	70.90	70.70	0	4,847	0.00%
2022/04/11	6	70.28	3	70.33	69.80	3	4,768	0.06%
2022/04/08	2	68.65	4	68.87	69.20	-2	4,625	-0.04%
2022/04/07	18	69.92	9	68.99	67.90	9	4,547	0.20%
2022/04/06	37.1	70.69	29.1	70.94	70.80	8	4,326	0.19%
2022/04/01	2	68.30	2.1	69.40	69.50	-0.1	4,057	0.00%
2022/03/31	3	67.87	6	68.20	67.80	-3	3,960	-0.08%
2022/03/30	0.1	67.30	0	64.90	67.40	0.1	3,881	0.00%
2022/03/29	8	66.80	1	66.40	66.00	7	3,843	0.18%
2022/03/28	9	66.29	4	66.98	67.90	5	3,778	0.13%
2022/03/25	4	67.55	0	0.00	68.00	4	3,716	0.11%
2022/03/24	2	66.40	5.1	66.76	66.00	-3.1	3,626	-0.08%
2022/03/23	2.1	65.13	4	65.30	65.30	-1.9	3,518	-0.05%
2022/03/21	0	0.00	3	63.23	63.30	-3	3,357	-0.09%
2022/03/17	0.1	62.40	6	62.00	62.40	-5.9	3,326	-0.18%
2022/03/16	0	0.00	4	63.20	62.30	-4	3,272	-0.12%
2022/03/15	3	63.60	1.1	64.39	64.20	1.9	3,223	0.06%
2022/03/14	5	64.80	0.5	65.10	66.20	4.5	3,167	0.14%
2022/03/10	0	0.00	1	62.20	62.70	-1	3,000	-0.03%
2022/03/08	5	61.78	3	60.80	59.50	2	2,944	0.07%
2022/03/07	0	0.00	10	62.13	62.10	-10	2,860	-0.35%
2022/03/04	0	62.70	0	0.00	62.50	0	2,805	0.00%
2022/03/03	1	62.70	5	62.84	63.00	-4	2,793	-0.14%
2022/03/02	0	0.00	7	62.56	62.70	-7	2,778	-0.25%
2022/03/01	39	64.65	32.1	64.27	63.00	6.9	2,739	0.25%
2022/02/25	13	61.50	2.1	61.63	62.00	10.9	2,577	0.42%
2022/02/24	1	60.10	0.2	60.07	59.40	0.8	2,513	0.03%
2022/02/23	0	0.00	2.1	59.83	59.80	-2.1	2,470	-0.09%
2022/02/22	1.4	59.85	1	59.80	59.50	0.4	2,466	0.02%
2022/02/21	13	60.95	5	61.18	60.30	8	2,430	0.33%
2022/02/18	0	0.00	11	59.00	58.90	-11	2,301	-0.48%
2022/02/17	0	57.90	2	58.40	57.50	-2	2,279	-0.09%
2022/02/14	0	0.00	0.1	58.40	58.90	-0.1	2,375	0.00%
2022/02/11	1	57.90	0	0.00	58.00	1	2,304	0.04%
2022/02/10	1	58.10	0	0.00	58.10	1	2,341	0.04%
2022/02/09	0	0.00	1	57.30	57.00	-1	2,462	-0.04%
2022/02/07	2	55.35	1	55.40	55.50	1	2,474	0.04%
2022/01/21	5	54.04	0	0.00	53.40	5	2,602	0.19%
2022/01/19	2.1	53.77	1	54.00	53.70	1.1	2,646	0.04%
2022/01/17	0	0.00	0.1	54.20	54.50	-0.1	2,705	0.00%
2022/01/14	2.1	53.91	0	53.80	54.20	2.1	2,793	0.07%
2022/01/06	1.1	57.49	0	0.00	57.30	1.1	2,807	0.04%
2022/01/05	0	0.00	3	57.50	57.50	-3	2,846	-0.11%
2022/01/04	1	57.70	0.1	57.59	57.50	0.9	2,874	0.03%
2022/01/03	0.2	57.85	0	0.00	57.50	0.2	2,898	0.01%
2021/12/30	0.2	58.46	0	0.00	58.20	0.2	2,921	0.01%
2021/12/29	0.1	58.30	0	0.00	58.70	0.1	2,942	0.00%
2021/12/28	0	0.00	7	58.10	58.20	-7	2,990	-0.23%
2021/12/27	1.3	58.68	0	0.00	58.40	1.3	3,041	0.04%
2021/12/24	4.2	59.29	0	0.00	59.00	4.2	3,096	0.14%
2021/12/23	7	60.13	1	60.70	60.00	6	3,119	0.19%
2021/12/22	1	59.80	0	0.00	59.60	1	3,094	0.03%
2021/12/21	0	0.00	1	59.80	59.90	-1	3,097	-0.03%
2021/12/20	5	59.54	2	59.90	60.00	3	3,082	0.10%
2021/12/17	0	0.00	6	58.38	58.80	-6	3,019	-0.20%
2021/12/16	3	57.10	0	0.00	57.30	3	2,938	0.10%
2021/12/14	2.1	57.59	0	0.00	56.80	2.1	3,001	0.07%
2021/12/13	1	58.00	0	0.00	58.60	1	2,981	0.03%
2021/12/09	0	0.00	3	58.20	57.80	-3	3,034	-0.10%
2021/12/08	2	59.15	1	59.70	58.70	1	3,077	0.03%
2021/12/07	0	0.00	2	58.20	58.50	-2	3,081	-0.06%
2021/12/02	0	0.00	9	56.93	57.30	-9	3,147	-0.29%
2021/12/01	1	56.90	0	0.00	57.00	1	3,181	0.03%
2021/11/30	1	56.80	0	0.00	57.30	1	3,231	0.03%
2021/11/29	1	56.80	0	0.00	56.80	1	3,269	0.03%
2021/11/26	2	58.00	0	0.00	57.80	2	3,312	0.06%
2021/11/23	0	0.00	2	57.50	57.10	-2	3,361	-0.06%
2021/11/22	3	56.07	0	0.00	56.60	3	3,586	0.08%
2021/11/19	8	56.10	0	0.00	56.10	8	3,630	0.22%
2021/11/17	0	0.00	18	57.00	57.10	-18	3,795	-0.47%
2021/11/16	1	56.40	3	56.60	56.20	-2	3,824	-0.05%
2021/11/15	0.1	57.15	4	57.20	56.80	-3.9	3,881	-0.10%
2021/11/12	3	58.80	0	0.00	58.30	3	3,955	0.08%
2021/11/11	0	0.00	12	59.98	58.70	-12	4,057	-0.30%
2021/11/09	1	59.70	1	60.30	59.50	0	4,171	0.00%
2021/11/08	9	61.23	6	61.67	60.00	3	4,194	0.07%
2021/11/03	0	0.00	2	59.25	59.40	-2	4,313	-0.05%
2021/11/02	6	59.00	3	58.50	57.60	3	4,284	0.07%
2021/11/01	0	0.00	5	57.90	58.20	-5	4,327	-0.12%
2021/10/29	0	58.50	0	0.00	58.20	0	4,348	0.00%
2021/10/28	15	59.07	10.1	59.05	59.00	4.9	4,363	0.11%
2021/10/27	0	0.00	1	58.00	57.80	-1	4,438	-0.02%
2021/10/26	9	57.50	1	57.40	57.60	8	4,697	0.17%
2021/10/25	1	56.10	5	56.46	56.80	-4	4,777	-0.08%
2021/10/22	3	55.63	1	55.20	55.20	2	4,893	0.04%
2021/10/21	0	0.00	3	58.00	58.20	-3	4,935	-0.06%
2021/10/20	1	57.30	1	56.90	56.70	0	5,072	0.00%
2021/10/18	0	0.00	0	57.10	56.70	0	5,351	0.00%
2021/10/15	0	0.00	3	57.20	57.30	-3	5,593	-0.05%
2021/10/14	0	0.00	1	56.70	56.70	-1	5,959	-0.02%
2021/10/13	3	55.50	3	55.73	55.10	0	6,355	0.00%
2021/10/12	2	56.45	10	56.40	56.30	-8	6,482	-0.12%
2021/10/08	10	58.90	3	57.43	57.20	7	6,758	0.10%
2021/10/07	1	57.90	0	0.00	58.80	1	7,076	0.01%
2021/10/05	1	56.60	1	57.40	58.60	0	7,686	0.00%
2021/10/04	1	57.60	5	57.20	56.80	-4	7,883	-0.05%
2021/10/01	1	61.70	1	59.50	59.50	0	8,220	0.00%
2021/09/30	0	0.00	1	62.50	63.00	-1	8,743	-0.01%
2021/09/29	3	60.70	1.2	60.93	60.70	1.9	9,439	0.02%
2021/09/28	3	61.70	0	62.10	61.50	3	10,946	0.03%
2021/09/27	1	62.50	0	0.00	62.50	1	11,719	0.01%
2021/09/24	11	62.82	10	62.10	62.00	1	12,376	0.01%
2021/09/23	0	0.00	4	61.95	62.00	-4	13,703	-0.03%
2021/09/22	2	62.75	7	62.91	62.20	-5	14,889	-0.03%
2021/09/17	1	63.81	1	64.00	65.00	0	15,482	0.00%
2021/09/16	1	64.49	0	0.00	64.30	1	15,766	0.01%
2021/09/14	5	66.12	2	64.90	65.00	3	16,733	0.02%
2021/09/13	1	67.00	0	0.00	66.80	1	17,518	0.01%
2021/09/10	1	66.40	1	65.70	66.10	0	17,588	0.00%
2021/09/09	2	64.30	2	65.00	65.20	0	17,647	0.00%
2021/09/08	11	65.74	10	64.20	64.20	1	17,830	0.01%
2021/09/07	1	66.40	0	0.00	65.40	1	17,941	0.01%
2021/09/06	1	67.40	2	67.00	66.30	-1	18,054	-0.01%
2021/09/03	2	67.60	0	0.00	66.80	2	18,234	0.01%
2021/09/02	6	68.00	0	0.00	67.60	6	18,385	0.03%
2021/09/01	2	69.60	1	70.30	69.40	1	18,473	0.01%
2021/08/31	1	70.70	6	70.95	70.30	-5	18,592	-0.03%
2021/08/30	2	69.15	3	69.23	69.60	-1	18,777	-0.01%
2021/08/27	1	68.70	2	68.90	69.10	-1	19,012	-0.01%
2021/08/26	20	69.51	28	70.04	69.00	-8	19,337	-0.04%
2021/08/25	3	65.80	11	67.01	67.10	-8	19,534	-0.04%
2021/08/23	2	65.30	2	65.40	65.80	0	20,561	0.00%
2021/08/20	1	63.20	0	0.00	63.20	1	21,093	0.00%
2021/08/19	13	65.03	1	64.20	63.20	12	21,520	0.06%
2021/08/18	9	64.17	6.4	64.81	67.00	2.6	21,600	0.01%
2021/08/17	3	66.47	1.5	65.00	64.50	1.5	21,796	0.01%
2021/08/16	6.3	69.82	3	69.10	68.40	3.3	22,036	0.01%
2021/08/13	0.2	72.50	1	72.00	72.20	-0.8	22,349	0.00%
2021/08/12	1	74.30	7.2	73.63	74.10	-6.2	22,842	-0.03%
2021/08/11	22	73.44	9	72.43	71.50	13	23,280	0.06%
2021/08/10	11.1	73.54	3.5	72.80	72.50	7.6	23,465	0.03%
2021/08/09	2.1	75.70	4	75.63	75.80	-2	23,677	-0.01%
2021/08/06	3	74.00	3	74.00	73.70	0	23,956	0.00%
2021/08/05	8.6	74.11	1	73.80	74.20	7.6	24,359	0.03%
2021/08/04	7.1	76.27	1	76.40	76.10	6.1	24,634	0.02%
2021/08/03	2.1	77.09	3	76.47	76.80	-0.9	25,439	0.00%
2021/08/02	18	75.95	4	76.70	77.50	14	26,084	0.05%
2021/07/30	12	76.57	13	76.25	75.80	-1	26,449	0.00%
2021/07/29	0	0.00	3	74.90	75.00	-3	27,183	-0.01%
2021/07/28	15	72.99	11	72.59	72.50	4	27,871	0.01%
2021/07/27	13	73.28	5.1	73.94	72.10	7.9	28,415	0.03%
2021/07/26	4	75.93	6	74.97	74.70	-2	29,154	-0.01%
2021/07/23	2	73.60	1	74.20	73.80	1	29,831	0.00%
2021/07/22	16	72.72	19	71.95	71.70	-3	30,155	-0.01%
2021/07/21	7.1	75.90	7	75.51	73.30	0.1	30,639	0.00%
2021/07/20	23	78.01	8	77.66	76.80	15	30,768	0.05%
2021/07/19	11	77.05	18.2	77.71	79.40	-7.2	30,883	-0.02%
2021/07/16	4	73.73	13.1	74.73	74.00	-9.1	31,277	-0.03%
2021/07/15	21	73.13	20	74.48	74.80	1	31,829	0.00%
2021/07/14	17.2	73.37	11	73.00	72.00	6.2	31,954	0.02%
2021/07/13	63.1	76.85	10	78.61	75.60	53.1	32,305	0.16%
2021/07/12	7.1	83.16	10	83.54	81.20	-2.9	32,626	-0.01%
2021/07/09	5.3	82.16	0	0.00	81.10	5.3	33,246	0.02%
2021/07/08	8	84.34	16	84.58	83.60	-8	34,034	-0.02%
2021/07/07	40.1	85.01	10.1	84.85	84.00	30.1	33,763	0.09%
2021/07/06	25	87.71	56	88.71	87.80	-31	33,327	-0.09%
2021/07/05	72.5	89.45	37	90.69	85.80	35.5	32,680	0.11%
2021/07/02	34	83.84	47.2	85.97	86.60	-13.2	31,335	-0.04%
2021/07/01	30.2	78.88	15	79.31	78.80	15.2	30,621	0.05%
2021/06/30	111	83.86	94	84.20	79.80	17	30,088	0.06%	大買/
2021/06/29	108	79.14	129	80.01	80.20	-21	28,815	-0.07%	大買/大賣/
2021/06/28	14	73.06	61.2	72.74	74.30	-47.2	27,622	-0.17%
2021/06/25	10.2	67.81	15	68.43	67.60	-4.9	26,994	-0.02%
2021/06/24	40	67.83	24	67.20	66.80	16	26,720	0.06%
2021/06/23	51	69.14	34	67.79	65.60	17	26,441	0.06%
2021/06/22	87	68.18	90.2	68.96	69.50	-3.2	25,722	-0.01%
2021/06/21	3	63.37	2	63.75	63.20	1	24,893	0.00%
2021/06/18	6	64.65	0	0.00	64.30	6	24,773	0.02%
2021/06/17	8	65.89	4	65.13	64.70	4	24,687	0.02%
2021/06/16	8	65.61	4.2	65.25	64.30	3.8	24,501	0.02%
2021/06/15	8	64.91	3	65.40	65.80	5	24,374	0.02%
2021/06/11	4	64.95	5	66.20	64.10	-1	24,239	0.00%
2021/06/09	5	64.12	2	64.80	63.60	3	23,966	0.01%
2021/06/08	5	65.10	0	0.00	65.50	5	23,840	0.02%
2021/06/07	11	64.58	9	63.71	65.20	2	23,766	0.01%
2021/06/04	5.3	66.69	6	67.50	66.30	-0.7	23,647	0.00%
2021/06/03	9	66.83	5	66.70	66.70	4	23,600	0.02%
2021/06/02	35	66.43	34.1	66.94	67.00	0.9	23,249	0.00%
2021/06/01	11	64.59	8	64.76	65.60	3	22,815	0.01%
2021/05/31	62.1	67.89	19	65.53	64.20	43.1	22,585	0.19%
2021/05/28	18	62.95	26	63.46	64.40	-8	21,715	-0.04%
2021/05/27	11	59.97	22	60.45	58.60	-11	21,116	-0.05%
2021/05/26	10	57.20	12	56.93	57.80	-2	20,697	-0.01%
2021/05/25	23.5	57.70	25	56.60	56.80	-1.5	20,585	-0.01%
2021/05/24	7	59.73	6	60.30	58.80	1	20,330	0.00%
2021/05/21	7	60.06	7	59.36	60.70	0	20,101	0.00%
2021/05/20	67	58.49	54	60.51	57.20	13	19,706	0.07%
2021/05/19	9	59.10	13	59.34	61.70	-4	19,174	-0.02%
2021/05/18	4	54.15	19	53.98	56.10	-15	18,723	-0.08%
2021/05/17	7	52.59	2	52.75	51.00	5	18,450	0.03%
2021/05/14	6	57.65	7	57.34	56.60	-1	18,170	-0.01%
2021/05/13	17	60.04	10	60.50	60.20	7	17,761	0.04%
2021/05/12	3.1	67.39	23	68.94	65.10	-19.9	17,309	-0.11%
2021/05/11	54	77.22	30	75.69	72.30	24	16,971	0.14%
2021/05/10	45	80.28	39	80.09	80.20	6	16,146	0.04%
2021/05/07	18	73.84	39	72.53	75.80	-21	15,440	-0.14%
2021/05/06	66	76.95	37	76.82	73.90	29	14,956	0.19%
2021/05/05	3	73.53	11	75.71	74.60	-8	13,962	-0.06%
2021/05/04	16	69.84	11.3	69.93	69.30	4.7	13,185	0.04%
2021/05/03	53	79.58	27	77.77	72.60	26	12,523	0.21%
2021/04/29	13	78.38	13	78.52	80.50	0	11,674	0.00%
2021/04/28	7	71.53	12	71.23	73.20	-5	10,831	-0.05%
2021/04/27	25	69.73	23	69.67	70.60	2	10,422	0.02%
2021/04/26	15	64.83	40	64.96	66.50	-25	9,804	-0.25%
2021/04/23	11	59.49	21	60.10	60.50	-10	9,449	-0.11%
2021/04/22	44	61.46	29	62.50	59.30	15	9,050	0.17%
2021/04/21	16	58.16	3	57.93	58.90	13	8,305	0.16%
2021/04/20	28	53.48	28.2	54.01	56.70	-0.2	7,636	0.00%
2021/04/19	26	55.58	33.3	54.91	55.00	-7.3	7,276	-0.10%
2021/04/16	30.1	52.90	14.3	53.08	53.00	15.8	6,608	0.24%
2021/04/15	8.3	50.36	28	50.37	52.00	-19.7	5,951	-0.33%
2021/04/14	20	47.67	36	48.80	48.00	-16	5,075	-0.32%
2021/04/13	10	44.32	3	44.90	44.65	7	4,123	0.17%
2021/04/12	1	44.05	2	43.85	44.60	-1	4,101	-0.02%
2021/04/09	11	43.37	8	43.19	43.30	3	3,980	0.08%
2021/04/08	4	43.71	112	42.88	44.50	-108	3,910	-2.76%	大賣/鉅額交易
2021/04/07	5	41.40	5	42.12	42.00	0	3,813	0.00%
2021/04/06	4	41.94	6	41.43	41.95	-2	3,846	-0.05%
2021/04/01	2	40.08	10.5	40.12	40.45	-8.5	3,714	-0.23%
2021/03/31	0	0.00	0	40.20	39.65	0	3,666	0.00%
2021/03/30	0	0.00	31	39.70	39.70	-31	3,699	-0.84%
2021/03/29	2	39.85	5	40.00	39.35	-3	3,761	-0.08%
2021/03/26	0	0.00	2	39.15	39.45	-2	4,132	-0.05%
2021/03/25	1	39.35	0	0.00	39.25	1	4,384	0.02%
2021/03/24	1	38.80	0	0.00	38.80	1	4,457	0.02%
2021/03/22	0	0.00	0	39.55	39.50	0	4,477	0.00%
2021/03/19	2	39.28	0	0.00	39.05	2	4,517	0.04%
2021/03/18	3	39.30	2	39.60	39.35	1	4,556	0.02%
2021/03/17	1	39.20	4	39.20	39.30	-3	4,842	-0.06%
2021/03/16	113	39.15	11.5	39.17	38.95	101.5	5,185	1.96%	大買/鉅額交易
2021/03/15	0	0.00	0	40.45	40.80	0	5,090	0.00%
2021/03/12	0	0.00	0.5	40.05	40.00	-0.5	5,093	-0.01%
2021/03/11	46	40.37	1	40.55	39.95	45	5,153	0.87%
2021/03/10	0	0.00	25.2	41.02	41.15	-25.2	5,110	-0.49%
2021/03/09	32	39.75	31	39.21	39.40	1	4,971	0.02%
2021/03/08	0	0.00	36	39.50	39.20	-36	4,807	-0.75%
2021/03/05	39	38.97	8	39.93	38.85	31	4,875	0.64%
2021/03/04	8.3	39.60	2.1	40.04	39.65	6.2	4,933	0.13%
2021/03/03	0.1	38.70	2	39.05	39.15	-1.9	4,974	-0.04%
2021/03/02	3	38.58	0	0.00	38.55	3	5,172	0.06%
2021/02/26	6	39.63	0	40.10	39.30	6	5,475	0.11%
2021/02/25	1	39.80	0	39.45	39.70	1	5,626	0.02%
2021/02/24	13	39.69	3.1	39.03	38.80	9.9	5,682	0.17%
2021/02/23	13	40.12	1.1	40.01	39.80	11.9	5,640	0.21%
2021/02/17	0	0.00	1	36.15	36.40	-1	5,390	-0.02%
2021/02/04	0	0.00	3	35.55	35.50	-3	5,428	-0.06%
2021/02/01	0.1	34.40	8	33.71	33.70	-7.9	5,460	-0.14%
2021/01/28	6	34.26	0	0.00	34.50	6	5,419	0.11%
2021/01/20	1	34.45	15	34.61	34.10	-14	5,396	-0.26%
2021/01/19	0	0.00	3	35.85	35.85	-3	5,413	-0.06%
2021/01/18	3	34.95	1	34.35	35.95	2	5,390	0.04%
2021/01/15	4	35.71	2	34.80	35.05	2	5,355	0.04%
2021/01/14	2	35.95	2	36.18	36.10	0	5,286	0.00%
2021/01/13	5.1	37.25	0	0.00	36.65	5.1	5,201	0.10%
2021/01/12	6	37.84	4	37.33	37.00	2	5,156	0.04%
2021/01/11	2	38.70	2	38.80	38.65	0	5,091	0.00%
2021/01/08	12	39.00	1	39.50	38.90	11	5,080	0.22%
2021/01/07	6	39.26	6	39.53	39.40	0	5,063	0.00%
2021/01/06	1	39.45	1	39.25	39.35	0	5,041	0.00%
2021/01/05	2	40.30	2	41.03	40.70	0	4,969	0.00%
2021/01/04	3	39.48	0	0.00	39.65	3	4,893	0.06%
2020/12/31	5	39.36	5	39.40	39.45	0	4,881	0.00%
2020/12/30	11	39.98	11	39.90	39.70	0	4,898	0.00%
2020/12/29	6	39.76	1.1	41.25	39.80	4.9	4,849	0.10%
2020/12/28	0	39.10	1	39.05	39.00	-1	4,740	-0.02%
2020/12/25	1	39.05	0	0.00	39.15	1	4,718	0.02%
2020/12/24	5.1	39.01	0	0.00	38.90	5.1	4,704	0.11%
2020/12/23	7.2	39.94	1	39.55	39.70	6.2	4,672	0.13%
2020/12/22	28	41.60	23.1	41.20	40.30	4.9	4,695	0.11%
2020/12/21	4	40.71	8.1	40.79	40.75	-4.1	4,377	-0.09%
2020/12/18	11	38.38	11	38.80	39.10	0	4,170	0.00%
2020/12/17	0	38.15	0	0.00	38.20	0	4,148	0.00%
2020/12/15	5	38.05	0	0.00	37.90	5	4,254	0.12%
2020/12/14	0.1	38.50	3	38.65	38.55	-3	4,332	-0.07%
2020/12/11	30.1	40.14	22	38.65	38.70	8.1	4,395	0.18%
2020/12/10	33	40.03	42.3	39.84	41.00	-9.3	4,124	-0.22%
2020/12/09	19.1	37.59	18	37.76	37.80	1.1	3,814	0.03%
2020/12/08	5.1	37.85	6	37.92	38.20	-1	4,061	-0.02%
2020/12/07	11	38.50	2.1	38.81	38.55	8.9	4,055	0.22%
2020/12/04	8	38.42	15	38.69	38.80	-7	4,018	-0.17%
2020/12/03	6	38.00	16.1	37.90	37.95	-10.1	4,028	-0.25%
2020/12/02	5.1	37.16	5	37.35	37.45	0.1	4,193	0.00%
2020/12/01	17.2	38.25	10	37.85	37.60	7.2	4,159	0.17%
2020/11/30	1.1	39.57	6.2	39.01	38.85	-5.2	4,119	-0.13%
2020/11/27	2	38.70	33	38.56	38.70	-31	4,081	-0.76%
2020/11/26	36	37.93	9	38.20	38.45	27	3,993	0.68%
2020/11/25	27.2	37.01	28.1	37.83	36.85	-0.9	3,842	-0.02%
2020/11/24	5.1	35.15	15	34.96	35.15	-9.9	3,510	-0.28%
2020/11/23	2.1	33.53	7	33.14	33.95	-4.9	3,344	-0.15%
2020/11/20	0	0.00	3	32.63	32.90	-3	3,234	-0.09%
2020/11/19	0	0.00	2	32.40	32.55	-2	3,219	-0.06%
2020/11/18	2	32.20	13	32.62	32.20	-11	3,217	-0.34%
2020/11/17	3	32.20	0	0.00	32.05	3	3,231	0.09%
2020/11/16	17.1	32.51	2	32.45	32.25	15.1	3,263	0.46%
2020/11/13	1	31.91	31	32.72	32.80	-30	3,252	-0.92%
2020/11/12	33	32.72	1	33.45	31.95	32	3,257	0.98%
2020/11/11	0	0.00	16	32.55	32.90	-16	3,205	-0.50%
2020/11/10	3	31.80	1	31.80	31.70	2	3,157	0.06%
2020/11/09	0	0.00	2	32.13	32.00	-2	3,161	-0.06%
2020/11/06	0	0.00	11	31.79	31.80	-11	3,190	-0.34%
2020/11/05	3	31.78	3	32.23	31.70	0	3,346	0.00%
2020/11/04	8	31.78	1	32.30	31.75	7	3,433	0.20%
2020/11/03	9	32.06	1	32.35	31.85	8	3,434	0.23%
2020/11/02	6	30.97	2	31.78	31.85	4	3,425	0.12%
2020/10/30	2	31.63	6	32.48	31.40	-4	3,412	-0.12%
2020/10/29	6	31.86	6	32.00	32.20	0	3,392	0.00%
2020/10/28	6	32.63	5	32.75	32.65	1	3,371	0.03%
2020/10/27	0	0.00	4	32.44	32.70	-4	3,335	-0.12%
2020/10/26	0	0.00	7	31.62	31.45	-7	3,271	-0.21%
2020/10/23	0	0.00	1	31.40	31.25	-1	3,272	-0.03%
2020/10/20	1	31.15	0	0.00	30.80	1	3,286	0.03%
2020/10/19	3	31.08	1	31.45	31.35	2	3,285	0.06%
2020/10/16	2	31.30	0	0.00	30.90	2	3,292	0.06%
2020/10/15	3	32.07	1	32.60	31.95	2	3,264	0.06%
2020/10/14	2	32.55	1	32.80	32.50	1	3,245	0.03%
2020/10/13	1	32.50	0	0.00	32.50	1	3,236	0.03%
2020/10/12	0	0.00	1	32.95	32.75	-1	3,232	-0.03%
2020/10/08	2	32.20	2	32.65	32.35	0	3,208	0.00%
2020/10/07	3	32.28	0	0.00	32.60	3	3,196	0.09%
2020/10/06	2	31.75	8	32.08	32.50	-6	3,159	-0.19%
2020/10/05	1	30.85	22	31.27	31.30	-21	3,114	-0.67%
2020/09/30	0	0.00	1	30.50	30.85	-1	3,113	-0.03%
2020/09/29	1	30.20	1	30.35	30.25	0	3,103	0.00%
2020/09/28	2	30.78	2	30.85	30.60	0	3,091	0.00%
2020/09/25	8	31.01	3	31.27	30.45	5	3,080	0.16%
2020/09/24	4	30.95	0	0.00	30.65	4	2,972	0.13%
2020/09/23	5	31.88	0	0.00	32.25	5	2,879	0.17%
2020/09/22	1	32.50	0	0.00	32.70	1	2,823	0.04%
2020/09/21	31	34.06	22	34.50	33.25	9	2,760	0.33%
2020/09/18	4	34.25	2	34.60	34.35	2	2,708	0.07%
2020/09/17	26	33.90	28	34.37	34.45	-2	2,603	-0.08%
2020/09/16	1	33.50	3	32.92	33.30	-2	2,459	-0.08%
2020/09/11	10	32.93	4	33.35	32.15	6	2,227	0.27%
2020/09/10	0	0.00	10	31.95	32.00	-10	1,944	-0.51%
2020/09/09	0	0.00	2	31.55	31.95	-2	1,909	-0.10%
2020/09/08	2	31.50	10	31.41	31.25	-8	1,870	-0.43%
2020/09/07	4	33.15	14	32.86	32.80	-10	1,799	-0.56%
2020/09/04	0	0.00	2	30.40	30.80	-2	1,598	-0.13%
2020/09/02	1	30.45	1	30.90	31.00	0	1,534	0.00%
2020/09/01	2	29.75	0	0.00	29.70	2	1,501	0.13%
2020/08/31	0	0.00	7	30.02	29.85	-7	1,474	-0.47%
2020/08/28	1	28.80	1	29.15	29.05	0	1,411	0.00%
2020/08/27	2	28.95	1	29.70	29.05	1	1,410	0.07%
2020/08/26	1	29.05	0	0.00	29.05	1	1,347	0.07%
2020/08/25	1	29.80	1	29.45	29.15	0	1,347	0.00%
2020/08/20	1	27.45	0	0.00	27.40	1	1,331	0.08%
2020/08/18	3	29.85	10	29.64	29.15	-7	1,266	-0.55%
2020/08/14	1	29.65	0	0.00	29.70	1	1,218	0.08%
2020/08/13	3	28.67	0	0.00	28.80	3	1,195	0.25%
2020/08/12	2	29.30	1	30.00	29.15	1	1,174	0.09%
2020/08/11	34	29.84	18	30.13	29.80	16	1,135	1.41%
2020/08/10	0	0.00	3	28.67	29.40	-3	981	-0.31%
2020/08/04	1	26.55	2	26.83	26.50	-1	882	-0.11%
2020/08/03	2	26.75	0	0.00	26.55	2	882	0.23%
2020/07/30	0	0.00	4	26.66	26.85	-4	889	-0.45%
2020/07/29	1	25.10	1	25.10	25.95	0	899	0.00%
2020/07/27	1	25.50	1	25.80	25.80	0	882	0.00%
2020/07/23	0	0.00	1	25.90	26.00	-1	832	-0.12%
2020/07/22	2	25.65	0	0.00	25.60	2	833	0.24%
2020/07/21	0	0.00	12	25.05	25.10	-12	824	-1.46%
2020/07/20	1	24.60	0	0.00	25.00	1	823	0.12%
2020/07/17	4	25.00	5	25.02	24.90	-1	823	-0.12%
2020/07/16	0	0.00	3	24.92	24.85	-3	816	-0.37%
2020/07/14	0	0.00	2	24.85	24.55	-2	801	-0.25%
2020/07/10	5	25.50	0	0.00	24.95	5	793	0.63%
2020/07/09	0	0.00	9	25.40	25.35	-9	792	-1.14%
2020/07/02	2	25.15	0	0.00	25.20	2	813	0.25%
2020/06/30	2	24.90	0	0.00	25.00	2	820	0.24%
2020/06/19	0	0.00	15	25.40	25.10	-15	894	-1.68%
2020/06/10	0	0.00	7	26.65	26.80	-7	1,157	-0.60%
2020/06/09	1	26.70	0	0.00	27.00	1	1,211	0.08%
2020/06/08	2	26.70	0	0.00	26.65	2	1,222	0.16%
2020/06/02	3	24.75	0	0.00	25.25	3	1,199	0.25%
2020/05/29	0	0.00	2	25.80	24.65	-2	1,195	-0.17%
2020/05/28	2	25.30	1	25.50	25.30	1	1,178	0.08%
2020/05/26	2	24.25	0	0.00	24.30	2	1,173	0.17%
2020/05/25	2	23.75	0	0.00	24.20	2	1,182	0.17%
2020/05/11	0	0.00	10	24.60	24.85	-10	1,183	-0.85%
2020/05/05	11	24.85	8	24.46	24.95	3	1,184	0.25%
2020/04/28	0	0.00	3	22.70	22.80	-3	1,213	-0.25%
2020/04/24	10	22.03	0	0.00	22.00	10	1,238	0.81%
2020/04/22	0	0.00	15	21.95	22.35	-15	1,250	-1.20%
2020/04/20	0	0.00	3	23.30	23.40	-3	1,284	-0.23%
2020/04/17	2	23.25	0	0.00	23.20	2	1,384	0.14%
2020/04/08	3	22.25	0	0.00	22.30	3	1,448	0.21%
2020/04/07	0	0.00	1	21.50	21.45	-1	1,459	-0.07%
2020/04/01	0	21.80	0	0.00	21.55	0	1,513	0.00%
2020/03/27	1.1	20.80	0	0.00	20.80	1.1	1,517	0.07%
2020/03/26	1	21.40	0	0.00	21.60	1	1,513	0.07%
2020/03/25	0	0.00	1	22.20	21.75	-1	1,509	-0.07%
2020/03/24	2	20.88	1	20.85	20.90	1	1,496	0.07%
2020/03/19	1	17.10	6	17.15	17.15	-5	1,537	-0.33%
2020/03/17	2	21.30	2	21.00	20.90	0	1,456	0.00%
2020/03/13	3	24.22	0	0.00	24.10	3	1,365	0.22%
2020/03/12	1	26.65	0	0.00	26.70	1	1,304	0.08%
2020/03/10	1	27.65	13	27.92	28.10	-12	1,271	-0.94%
2020/03/02	1	28.90	0	0.00	28.80	1	1,248	0.08%
2020/02/27	1	29.50	0	0.00	29.25	1	1,266	0.08%
2020/02/25	1	29.50	0	0.00	29.50	1	1,245	0.08%
2020/02/10	1	29.00	0	0.00	28.80	1	1,235	0.08%
2020/02/04	0	0.00	2	30.85	30.90	-2	1,199	-0.17%
2020/02/03	6	30.85	0	0.00	31.15	6	1,187	0.51%
2020/01/31	3	31.23	0	0.00	31.70	3	1,161	0.26%
2020/01/30	1	30.20	0	0.00	30.50	1	1,124	0.09%
2020/01/20	1	32.60	0	0.00	32.65	1	1,090	0.09%
2020/01/15	0	0.00	1	32.15	32.40	-1	1,060	-0.09%
2020/01/14	2	32.55	1	32.55	32.50	1	1,048	0.10%
2020/01/13	0	0.00	4	32.79	32.10	-4	1,034	-0.39%
2020/01/08	0	0.00	1	30.95	30.45	-1	947	-0.11%
2020/01/06	0	0.00	1	31.20	31.30	-1	929	-0.11%
2020/01/03	0	0.00	2	31.45	31.60	-2	919	-0.22%
2019/12/31	2	31.70	0	0.00	31.50	2	875	0.23%
2019/12/30	2	31.43	4	31.50	31.70	-2	849	-0.24%
2019/12/26	0	0.00	40	30.45	30.30	-40	775	-5.16%
2019/12/24	1	30.60	1	30.50	30.50	0	769	0.00%
2019/12/23	1	30.30	0	0.00	30.05	1	751	0.13%
2019/12/17	2	31.00	1	31.05	31.05	1	710	0.14%
2019/12/16	2	30.60	0	0.00	30.90	2	674	0.30%
2019/12/13	3	29.77	0	0.00	29.80	3	614	0.49%
2019/12/11	0	0.00	2	28.50	28.35	-2	564	-0.35%
2019/11/27	2	28.75	0	0.00	28.90	2	621	0.32%
2019/11/26	0	0.00	3	29.00	29.00	-3	622	-0.48%
2019/11/21	0	0.00	4	27.50	27.75	-4	608	-0.66%
2019/11/19	0	0.00	1	27.60	27.95	-1	624	-0.16%
2019/11/15	1	27.40	0	0.00	27.40	1	643	0.16%
2019/11/13	4	27.78	0	0.00	27.55	4	661	0.61%
2019/11/07	3	28.50	0.5	28.55	28.40	2.5	739	0.34%
2019/10/21	1	29.30	0	0.00	29.25	1	869	0.12%
2019/10/18	0	0.00	2	29.10	29.50	-2	874	-0.23%
2019/10/17	1	28.50	0	0.00	28.55	1	875	0.11%
2019/10/02	0	0.00	1	28.85	28.90	-1	980	-0.10%
2019/09/26	4	29.00	0	0.00	29.00	4	975	0.41%
2019/09/06	0	0.00	5	28.00	28.15	-5	959	-0.52%
2019/09/04	0	0.00	1	28.30	28.30	-1	944	-0.11%
2019/09/03	0	0.00	5	27.75	27.80	-5	937	-0.53%
2019/09/02	10	27.06	0	0.00	27.50	10	931	1.07%
2019/08/28	0	0.00	2	27.00	27.10	-2	944	-0.21%
2019/08/15	2	26.65	5	27.30	26.50	-3	918	-0.33%
2019/08/12	1	28.80	30	28.75	28.70	-29	884	-3.28%
2019/08/06	1	28.60	0	0.00	28.55	1	894	0.11%
2019/07/29	0	0.00	1	31.55	31.50	-1	876	-0.11%
2019/07/19	2	31.05	3	31.15	31.15	-1	832	-0.12%
2019/07/18	0	0.00	8	30.70	30.70	-8	807	-0.99%
2019/07/16	1	30.20	0	0.00	30.45	1	767	0.13%
2019/07/08	1	31.75	0	0.00	31.70	1	808	0.12%
2019/07/05	0	0.00	0	31.70	31.70	0	819	0.00%
2019/06/25	20	31.25	0	0.00	31.05	20	935	2.14%
2019/06/21	10	31.70	45	31.44	31.20	-35	950	-3.68%
2019/06/18	2	31.40	0.3	31.20	31.10	1.7	1,002	0.17%
2019/06/17	0	0.00	1	31.35	31.40	-1	1,074	-0.09%
2019/06/13	20	31.00	0	0.00	31.00	20	1,146	1.75%
2019/06/12	1	31.10	0	0.00	31.05	1	1,218	0.08%
2019/06/11	9	30.95	0	0.00	30.80	9	1,228	0.73%
2019/06/10	4	31.13	0	0.00	31.00	4	1,229	0.33%
2019/06/06	2	31.45	0	0.00	31.15	2	1,236	0.16%
2019/05/31	1	31.25	1	31.10	31.00	0	1,241	0.00%
2019/05/30	4	30.90	1	31.00	30.90	3	1,252	0.24%
2019/05/24	6	30.86	0	0.00	30.85	6	1,323	0.45%
2019/05/21	2	31.00	3	31.15	30.90	-1	1,376	-0.07%
2019/05/20	0	0.00	2	30.95	30.70	-2	1,438	-0.14%
2019/05/17	0	0.00	2	30.10	29.90	-2	1,428	-0.14%
2019/05/16	8	29.90	0	0.00	29.90	8	1,444	0.55%
2019/05/15	0	0.00	1	29.80	29.80	-1	1,455	-0.07%
2019/05/10	2	30.00	0	0.00	30.05	2	1,542	0.13%
2019/05/03	0	0.00	2	31.00	31.00	-2	1,736	-0.12%
2019/05/02	3	30.95	0	0.00	30.90	3	1,741	0.17%
2019/04/29	1	30.25	0	0.00	30.30	1	1,747	0.06%
2019/04/22	2	31.10	0	0.00	31.05	2	1,770	0.11%
2019/04/18	0	0.00	0.1	30.50	30.50	-0.1	1,782	0.00%
2019/04/11	1	31.50	0	0.00	31.50	1	1,814	0.06%
2019/04/09	3	32.15	0	0.00	32.10	3	1,781	0.17%
2019/04/08	0	0.00	4	32.20	32.30	-4	1,774	-0.23%
2019/04/01	1	32.70	0	0.00	32.65	1	1,799	0.06%
2019/03/29	0	0.00	1	32.55	32.65	-1	1,896	-0.05%
2019/03/26	0	0.00	0.3	32.85	32.80	-0.3	1,991	-0.01%
2019/03/25	1	32.75	0	0.00	32.75	1	2,000	0.05%
2019/03/22	1	33.60	1	33.40	33.35	0	1,991	0.00%
2019/03/21	1	33.65	3	33.75	33.55	-2	1,984	-0.10%
2019/03/20	0	0.00	1	33.20	33.25	-1	1,958	-0.05%
2019/03/18	5	34.24	4	34.09	34.10	1	1,888	0.05%
2019/03/15	6	33.50	1	33.45	33.80	5	1,858	0.27%
2019/03/13	0	0.00	5	32.80	32.85	-5	1,819	-0.27%
2019/03/12	1	33.00	0.1	32.80	32.85	0.9	1,832	0.05%
2019/03/05	12	33.05	0	0.00	33.00	12	1,977	0.61%
2019/03/04	1	32.50	0	0.00	33.00	1	1,990	0.05%
2019/02/25	1	32.75	0	0.00	32.70	1	2,095	0.05%
2019/02/22	0	0.00	2	32.55	32.40	-2	2,085	-0.10%
2019/02/19	5	32.55	1	32.30	32.25	4	2,107	0.19%
2019/02/18	1	31.55	0	0.00	31.65	1	2,156	0.05%
2019/02/15	0	0.00	1	31.30	31.10	-1	2,327	-0.04%
2019/02/12	3	31.73	0	0.00	31.75	3	2,403	0.12%
2019/02/11	0	0.00	8	32.70	31.70	-8	2,402	-0.33%
2019/01/30	5	32.36	0	0.00	32.30	5	2,353	0.21%
2019/01/29	0	0.00	1	31.85	32.10	-1	2,364	-0.04%
2019/01/28	0	0.00	4	31.95	32.10	-4	2,396	-0.17%
2019/01/25	3	31.75	0	0.00	31.60	3	2,453	0.12%
2019/01/24	32	32.03	1	32.25	31.75	31	2,469	1.26%
2019/01/11	0	0.00	2	31.10	31.15	-2	2,835	-0.07%
2019/01/10	40	31.38	8	31.50	31.30	32	2,894	1.11%
2019/01/09	3	31.77	0	0.00	31.55	3	2,931	0.10%
2019/01/04	5	30.00	1	30.20	30.10	4	3,074	0.13%
2018/12/26	0	0.00	2	31.28	31.00	-2	3,621	-0.06%
2018/12/24	3	31.80	1	31.70	31.70	2	4,019	0.05%
2018/12/22	2	32.00	2	31.83	32.00	0	4,175	0.00%
2018/12/21	2	30.10	0	0.00	30.55	2	4,397	0.05%
2018/12/20	1	30.50	0	0.00	30.20	1	4,750	0.02%
2018/12/13	6	31.84	3	31.65	31.65	3	6,666	0.05%
2018/12/12	7	31.67	0	0.00	31.60	7	6,823	0.10%
2018/12/06	2	31.80	0	0.00	31.80	2	7,305	0.03%
2018/12/04	0	0.00	2	33.55	33.20	-2	7,306	-0.03%
2018/11/30	2	31.60	0	0.00	32.55	2	7,303	0.03%
2018/11/26	0	0.00	2	31.70	32.60	-2	7,229	-0.03%
2018/11/23	3	32.45	0	0.00	32.30	3	7,153	0.04%
2018/11/20	1	33.90	0	0.00	33.75	1	7,098	0.01%
2018/11/19	0	0.00	2	34.15	34.05	-2	7,142	-0.03%
2018/11/16	0	0.00	1	34.80	34.30	-1	7,224	-0.01%
2018/11/15	7	34.09	0	0.00	35.00	7	7,199	0.10%
2018/11/14	2	33.70	2	35.00	34.70	0	7,090	0.00%
2018/11/12	0	0.00	1	32.35	32.15	-1	6,896	-0.01%
2018/11/09	0	0.00	1	32.85	32.85	-1	6,888	-0.01%
2018/11/02	2	34.20	5	33.58	33.60	-3	6,841	-0.04%
2018/11/01	5	33.56	0	0.00	33.20	5	6,788	0.07%
2018/10/31	6	33.24	1	33.10	33.10	5	6,772	0.07%
2018/10/30	0	0.00	1	32.95	32.95	-1	6,745	-0.01%
2018/10/29	2	31.75	0	0.00	32.10	2	6,710	0.03%
2018/10/26	1	32.10	0	0.00	31.20	1	6,671	0.01%
2018/10/18	1	35.50	0	0.00	36.10	1	6,551	0.02%
2018/10/16	1	37.35	0	0.00	36.20	1	6,460	0.02%
2018/10/15	1	37.20	2	37.15	37.45	-1	6,432	-0.02%
2018/10/12	1	36.80	1	36.75	37.20	0	6,407	0.00%
2018/10/11	2	36.10	0	0.00	35.45	2	6,363	0.03%
2018/10/09	1	39.85	1	40.30	39.15	0	6,285	0.00%
2018/10/08	5	39.50	0	0.00	39.70	5	6,244	0.08%
2018/10/05	4	40.20	0	0.00	39.90	4	6,184	0.06%
2018/10/04	2	41.70	4	41.28	41.50	-2	6,058	-0.03%
2018/10/03	17	42.43	2	41.68	40.80	15	5,932	0.25%
2018/10/02	7	44.00	1	44.30	43.70	6	5,675	0.11%
2018/10/01	4	45.18	3	44.85	44.85	1	5,602	0.02%
2018/09/28	7	45.65	33	45.78	45.10	-26	5,451	-0.48%
2018/09/27	13	45.52	5	46.92	46.60	8	5,147	0.16%
2018/09/26	27	46.29	4	46.50	46.90	23	4,805	0.48%
2018/09/25	6	45.28	29	45.76	46.40	-23	4,335	-0.53%
2018/09/21	7	42.17	18	41.81	42.30	-11	3,498	-0.31%
2018/09/20	3	38.67	8	39.45	39.80	-5	3,132	-0.16%
2018/09/19	2	39.03	0	0.00	38.65	2	2,957	0.07%
2018/09/18	24	38.42	6	38.64	38.50	18	2,880	0.62%
2018/09/17	6	38.17	1	37.95	38.00	5	2,791	0.18%
2018/09/14	2	35.93	0	0.00	36.40	2	2,698	0.07%
2018/09/13	1	37.20	1	36.70	36.75	0	2,680	0.00%
2018/09/12	2	36.03	5	36.29	36.10	-3	2,597	-0.12%
2018/09/10	1	34.00	1	33.95	33.95	0	2,706	0.00%
2018/09/07	2	34.90	0	0.00	34.85	2	2,729	0.07%
2018/08/31	2	35.60	0	0.00	35.70	2	3,245	0.06%
2018/08/30	0	0.00	2	36.15	35.80	-2	3,273	-0.06%
2018/08/28	2	36.05	0	0.00	35.80	2	3,362	0.06%
2018/08/23	1	37.20	1	37.70	37.40	0	3,634	0.00%
2018/08/22	0	0.00	25	34.35	34.30	-25	3,572	-0.70%
2018/08/17	0	0.00	1	35.50	35.00	-1	3,649	-0.03%
2018/08/16	0	0.00	1	35.20	35.20	-1	3,678	-0.03%
2018/08/15	0	0.00	2	36.30	35.85	-2	3,712	-0.05%
2018/08/13	0.5	36.85	15	37.05	36.75	-14.5	3,833	-0.38%
2018/08/10	12	38.35	0	0.00	38.20	12	3,843	0.31%
2018/08/09	0	0.00	4	38.40	38.45	-4	3,880	-0.10%
2018/08/08	30	38.50	2	38.20	38.20	28	3,936	0.71%
2018/07/30	0	0.00	4	38.50	38.25	-4	4,957	-0.08%
2018/07/25	2	37.03	3	36.55	36.85	-1	5,771	-0.02%
2018/07/24	0	0.00	1	35.20	35.70	-1	6,003	-0.02%
2018/07/23	0	0.00	1	35.15	34.90	-1	6,309	-0.02%
2018/07/20	3	35.60	0	0.00	35.05	3	6,820	0.04%
2018/07/18	1	36.70	0	0.00	36.55	1	7,800	0.01%
2018/07/17	3	39.57	1	39.10	39.10	2	8,181	0.02%
2018/07/12	0	0.00	23	38.65	38.60	-23	8,953	-0.26%
2018/07/11	0	0.00	3	38.55	38.65	-3	9,318	-0.03%
2018/07/10	0	0.00	7	38.42	38.50	-7	9,545	-0.07%
2018/07/09	0	0.00	2	39.20	39.25	-2	9,777	-0.02%
2018/07/02	7	39.07	21	39.01	39.15	-14	12,173	-0.12%
2018/06/29	1	38.90	0	0.00	38.90	1	12,681	0.01%
2018/06/28	0	0.00	1	38.40	38.30	-1	13,707	-0.01%
2018/06/27	3	38.85	2	38.75	38.45	1	14,509	0.01%
2018/06/26	0	0.00	2	38.10	37.90	-2	14,969	-0.01%
2018/06/25	7	39.46	2.1	38.90	38.60	4.9	14,985	0.03%
2018/06/22	0	0.00	1	40.45	40.35	-1	14,959	-0.01%
2018/06/21	2	40.83	1	41.20	40.70	1	14,952	0.01%
2018/06/20	4	41.33	30	41.00	41.05	-26	14,944	-0.17%
2018/06/19	11	42.25	9	42.26	41.90	2	14,860	0.01%
2018/06/15	9	41.49	3	41.88	41.35	6	14,688	0.04%
2018/06/14	22	42.61	9	43.39	41.80	13	14,634	0.09%
2018/06/13	10	42.34	9	43.37	43.00	1	14,427	0.01%
2018/06/12	8	40.69	1	40.65	40.55	7	14,155	0.05%
2018/06/11	11	41.60	2	41.55	41.50	9	14,102	0.06%
2018/06/08	1	40.80	0	0.00	40.60	1	14,092	0.01%
2018/06/07	0	0.00	5	41.65	41.40	-5	14,066	-0.04%
2018/06/06	5	41.70	11	41.70	41.70	-6	14,083	-0.04%
2018/06/05	12	42.18	11	41.72	41.50	1	14,052	0.01%
2018/06/04	21	41.65	3	42.03	41.65	18	13,996	0.13%
2018/06/01	1	40.75	1	41.55	41.45	0	13,910	0.00%
2018/05/31	3	40.47	8	40.11	40.00	-5	13,811	-0.04%
2018/05/30	4	40.99	0	0.00	40.80	4	13,763	0.03%
2018/05/29	31	42.30	2	41.90	41.80	29	13,790	0.21%
2018/05/28	1	41.50	3	40.77	41.50	-2	13,860	-0.01%
2018/05/25	3	41.60	3	41.52	41.30	0	13,857	0.00%
2018/05/24	7	41.87	3	41.87	41.80	4	13,877	0.03%
2018/05/23	11	42.11	8	41.92	41.65	3	14,037	0.02%
2018/05/22	4	42.73	6	42.72	42.60	-2	14,005	-0.01%
2018/05/21	2	42.35	2	42.50	42.35	0	13,977	0.00%
2018/05/18	7	41.66	3	41.87	41.95	4	13,920	0.03%
2018/05/17	6	41.18	0	0.00	41.00	6	13,925	0.04%
2018/05/16	3	41.65	13	41.55	41.55	-10	13,931	-0.07%
2018/05/15	10	42.01	9	42.24	41.90	1	14,067	0.01%
2018/05/14	15	39.16	21	39.19	39.85	-6	13,964	-0.04%
2018/05/11	17	39.62	17	39.95	39.20	0	14,013	0.00%
2018/05/10	27	39.93	15	39.32	39.05	12	14,003	0.09%
2018/05/09	7	40.56	18	40.86	40.50	-11	13,898	-0.08%
2018/05/08	8.5	39.51	4	39.79	39.35	4.5	13,790	0.03%
2018/05/07	8	39.79	11	39.47	39.50	-3	13,729	-0.02%
2018/05/04	32	39.71	11	39.65	39.50	21	13,639	0.15%
2018/05/03	74	38.56	95	38.49	38.85	-21	13,515	-0.16%
2018/05/02	9	41.00	39	40.62	40.35	-30	13,210	-0.23%
2018/04/30	12	45.22	8	44.90	44.80	4	12,872	0.03%
2018/04/27	44	42.71	43	42.58	43.95	1	12,666	0.01%
2018/04/26	23	45.44	19	43.97	42.60	4	12,442	0.03%
2018/04/25	8	47.60	2	48.10	47.30	6	11,987	0.05%
2018/04/24	35	49.23	13	49.95	48.55	22	11,725	0.19%
2018/04/23	36	47.41	29.1	47.90	50.00	6.9	10,956	0.06%
2018/04/20	14	46.44	8	46.56	45.75	6	10,518	0.06%
2018/04/19	9	46.04	11	46.16	45.75	-2	10,238	-0.02%
2018/04/18	13	45.43	7	45.46	45.05	6	9,880	0.06%
2018/04/17	11	45.10	9	45.33	44.20	2	9,674	0.02%
2018/04/16	4	43.89	1	43.25	43.30	3	9,341	0.03%
2018/04/13	5	44.31	13	43.22	42.70	-8	9,143	-0.09%
2018/04/12	6	45.27	6	45.28	45.00	0	8,970	0.00%
2018/04/11	13	45.57	18	46.11	45.75	-5	8,742	-0.06%
2018/04/10	24	45.74	32	44.95	45.80	-8	8,194	-0.10%
2018/04/09	15	43.09	19	43.16	44.30	-4	7,423	-0.05%
2018/04/03	9	40.17	14	39.95	40.30	-5	7,016	-0.07%
2018/04/02	17	39.87	28	40.43	39.00	-11	6,619	-0.17%
2018/03/31	48	39.16	24	39.06	39.70	24	6,123	0.39%
2018/03/30	10	36.16	44.3	35.53	37.00	-34.3	5,122	-0.67%
2018/03/29	9	32.63	18	33.57	33.65	-9	4,311	-0.21%
2018/03/28	4	31.14	7	31.26	31.35	-3	3,816	-0.08%
2018/03/27	0	0.00	9	30.55	30.70	-9	3,733	-0.24%
2018/03/26	1	29.60	4	29.66	29.80	-3	3,683	-0.08%
2018/03/23	3	29.43	1	29.70	29.30	2	3,660	0.05%
2018/03/22	0	0.00	10	30.49	30.15	-10	3,617	-0.28%
2018/03/20	1	29.85	0	0.00	29.85	1	3,598	0.03%
2018/03/19	1	29.90	10	30.00	30.00	-9	3,609	-0.25%
2018/03/16	1	29.85	1	30.15	30.15	0	3,608	0.00%
2018/03/15	0	0.00	1	30.05	29.90	-1	3,603	-0.03%
2018/03/14	13	29.89	6	29.80	29.85	7	3,596	0.19%
2018/03/13	0	0.00	4	29.70	29.70	-4	3,580	-0.11%
2018/03/12	11	29.57	0	0.00	29.50	11	3,579	0.31%
2018/03/09	0	0.00	11	30.10	30.00	-11	3,547	-0.31%
2018/03/07	2	30.05	0	0.00	29.85	2	3,561	0.06%
2018/03/06	10	30.30	3	30.10	30.10	7	3,560	0.20%
2018/03/05	2	30.53	0	0.00	30.10	2	3,595	0.06%
2018/03/02	2	30.98	1	31.10	31.15	1	3,556	0.03%
2018/03/01	4	31.80	51	31.82	31.70	-47	3,528	-1.33%
2018/02/27	1	30.95	0	0.00	31.20	1	3,427	0.03%
2018/02/26	11	31.96	2	31.65	31.65	9	3,387	0.27%
2018/02/23	5	31.72	22	31.84	31.45	-17	3,335	-0.51%
2018/02/21	3	30.70	1	30.20	30.60	2	3,131	0.06%
2018/02/12	1	29.65	0	0.00	29.70	1	3,099	0.03%
2018/02/09	2	29.48	1	30.00	29.80	1	3,090	0.03%
2018/02/08	1	30.10	18	30.11	29.90	-17	3,086	-0.55%
2018/02/07	23	30.93	6	31.00	30.40	17	3,048	0.56%
2018/02/06	34	29.92	36	30.34	29.65	-2	2,875	-0.07%
2018/02/05	1	29.50	1	30.10	30.85	0	2,706	0.00%
2018/02/02	0	0.00	0.8	30.75	30.75	-0.8	2,687	-0.03%
2018/02/01	1	30.60	0	0.00	30.45	1	2,709	0.04%
2018/01/31	1	30.80	2	30.98	31.00	-1	2,708	-0.04%
2018/01/30	1	29.70	0	0.00	29.60	1	2,567	0.04%
2018/01/26	0	0.00	13	30.15	30.40	-13	2,522	-0.52%
2018/01/25	0	0.00	2	30.10	29.90	-2	2,572	-0.08%
2018/01/24	2	29.95	4	29.88	29.65	-2	2,502	-0.08%
2018/01/23	1	29.75	2	29.75	29.75	-1	2,470	-0.04%
2018/01/22	0	0.00	32	29.32	29.55	-32	2,418	-1.32%
2018/01/19	30	28.80	5	29.06	29.00	25	2,351	1.06%
2018/01/16	1	28.35	0	0.00	28.50	1	2,388	0.04%
2018/01/11	0	0.00	4	29.09	28.90	-4	2,414	-0.17%
2018/01/09	3	29.17	0	0.00	29.35	3	2,372	0.13%
2018/01/08	0	0.00	1	29.45	29.65	-1	2,358	-0.04%
2018/01/05	2	28.95	2	29.15	29.05	0	2,311	0.00%
2018/01/04	1	28.65	0	0.00	28.70	1	2,287	0.04%
2018/01/03	9	29.03	1	29.50	28.95	8	2,282	0.35%
2018/01/02	0	0.00	1	28.50	28.70	-1	2,234	-0.04%