新光鋼 (2031)-永豐金-台南券商分點個股進出

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
61.3
漲跌
▲0.3
漲幅
+0.49%
成交量
1,672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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/02	1	58.80	0	0.00	61.00	1	3,052	0.03%
2024/04/24	1	58.80	0	0.00	58.70	1	2,940	0.03%
2024/04/19	0	0.00	1	59.80	59.50	-1	2,969	-0.03%
2024/04/16	1	58.40	1	58.30	58.40	0	2,947	0.00%
2024/04/12	3	60.33	0	0.00	60.10	3	2,946	0.10%
2024/04/11	1	61.30	1	61.00	61.00	0	2,953	0.00%
2024/04/10	2	62.30	1	61.70	61.70	1	2,937	0.03%
2024/04/09	1	64.20	0	0.00	64.40	1	2,904	0.03%
2024/04/08	1	61.50	1	61.80	61.80	0	2,827	0.00%
2024/04/02	0	0.00	1	61.20	61.10	-1	2,828	-0.04%
2024/03/29	0	0.00	30	61.45	61.50	-30	2,917	-1.03%
2024/03/28	1	62.10	1	62.20	62.10	0	3,061	0.00%
2024/03/27	0	0.00	5	62.80	62.90	-5	3,124	-0.16%
2024/03/25	4.2	63.02	0	0.00	63.00	4.2	3,412	0.12%
2024/03/22	2	63.25	2	64.20	63.90	0	3,691	0.00%
2024/03/21	1	63.80	16	63.00	63.10	-15	4,125	-0.36%
2024/03/20	16	62.00	0	0.00	61.90	16	4,344	0.37%
2024/03/19	0	0.00	4.3	64.85	64.60	-4.3	4,273	-0.10%
2024/03/18	10	63.60	0.1	63.70	63.00	10	4,223	0.24%
2024/03/15	12	62.22	0	0.00	62.30	12	4,150	0.29%
2024/03/14	5	60.10	0	0.00	60.10	5	4,101	0.12%
2024/03/13	6	59.88	0	0.00	60.10	6	4,100	0.15%
2024/03/12	5	60.20	0	0.00	61.00	5	4,081	0.12%
2024/03/11	2.1	60.50	0	0.00	60.10	2.1	4,060	0.05%
2024/03/08	7	61.89	10	62.10	61.20	-3	4,041	-0.07%
2024/03/07	0	0.00	29	64.42	64.50	-29	4,007	-0.72%
2024/03/06	2	65.25	0	0.00	65.40	2	3,983	0.05%
2024/03/05	1	65.50	0	0.00	66.00	1	3,952	0.03%
2024/03/04	6	67.53	1.3	67.86	66.20	4.7	3,929	0.12%
2024/03/01	0	66.80	0	0.00	66.80	0	3,824	0.00%
2024/02/29	2	66.95	9	66.34	66.80	-7	3,755	-0.19%
2024/02/26	2	65.05	23	64.84	65.60	-21	3,587	-0.59%
2024/02/23	0.1	63.10	2	63.05	62.80	-1.9	3,454	-0.05%
2024/02/22	0	0.00	6	60.40	60.50	-6	3,367	-0.18%
2024/02/21	0	0.00	1.1	59.60	59.30	-1.1	3,339	-0.03%
2024/02/20	10.1	61.20	10	60.90	61.00	0.1	3,290	0.00%
2024/02/19	5.3	60.93	0	0.00	61.80	5.3	3,280	0.16%
2024/02/16	5	59.50	2	59.50	59.80	3	3,237	0.09%
2024/02/15	3	58.20	0	0.00	58.60	3	3,198	0.09%
2024/02/05	10	57.30	0	0.00	57.50	10	3,175	0.31%
2024/02/02	15	56.81	0	0.00	56.70	15	3,154	0.48%
2024/01/30	0	55.90	0	0.00	56.00	0	3,143	0.00%
2024/01/29	20	56.30	0	0.00	56.30	20	3,128	0.64%
2024/01/26	0	0.00	3	55.60	55.50	-3	3,114	-0.10%
2024/01/25	0	0.00	1	56.00	55.90	-1	3,107	-0.03%
2024/01/24	0	55.80	0	0.00	55.40	0	3,099	0.00%
2024/01/17	0.2	54.15	1	53.90	53.40	-0.8	3,042	-0.03%
2024/01/15	2	55.25	5	55.28	55.40	-3	2,992	-0.10%
2024/01/10	0	0.00	0	54.70	54.40	0	3,017	0.00%
2024/01/09	2	55.75	2.4	55.60	55.40	-0.4	3,004	-0.01%
2024/01/08	1.2	56.46	0	0.00	56.60	1.2	2,987	0.04%
2024/01/04	0.2	56.78	0.1	56.00	56.60	0.2	2,934	0.01%
2024/01/02	0	0.00	0.3	57.66	57.30	-0.3	2,907	-0.01%
2023/12/29	6	58.17	0	0.00	57.70	6	2,891	0.21%
2023/12/28	7	59.79	100.1	59.02	58.20	-93.1	2,881	-3.23%
2023/12/27	0	0.00	7.1	60.70	60.60	-7.1	2,802	-0.25%
2023/12/26	2	60.70	0	0.00	60.30	2	2,746	0.07%
2023/12/25	3	61.60	2.1	61.04	60.50	0.9	2,710	0.03%
2023/12/22	1	60.80	1	61.20	60.60	0	2,552	0.00%
2023/12/21	3	60.27	3.6	61.58	61.70	-0.6	2,485	-0.02%
2023/12/20	1	60.10	1	59.10	60.10	0	2,332	0.00%
2023/12/19	23.2	58.22	32	58.06	60.10	-8.9	2,165	-0.41%
2023/12/18	151	56.92	45.1	57.50	58.00	106	1,870	5.66%	大買/鉅額交易
2023/12/15	1	55.60	47.1	55.73	56.40	-46.1	1,433	-3.21%
2023/12/14	1	51.30	1.1	51.87	51.30	-0.1	1,169	-0.01%
2023/12/12	1	51.01	0.2	51.20	51.30	0.9	1,207	0.07%
2023/12/11	5	51.30	0	0.00	51.50	5	1,211	0.41%
2023/12/08	0	0.00	2	51.15	51.00	-2	1,210	-0.17%
2023/12/05	0	0.00	1	51.80	51.50	-1	1,153	-0.09%
2023/12/04	0	0.00	3.6	51.33	51.80	-3.6	1,156	-0.31%
2023/11/30	3	49.90	0	0.00	49.90	3	1,112	0.27%
2023/11/29	2	49.95	3	49.85	49.85	-1	1,133	-0.09%
2023/11/27	0.3	48.75	0	0.00	48.35	0.3	1,108	0.03%
2023/11/23	0.2	48.80	1	48.85	48.90	-0.8	1,122	-0.07%
2023/11/22	6.3	49.72	10	49.09	49.10	-3.7	1,126	-0.33%
2023/11/21	1	49.60	0	0.00	49.35	1	1,117	0.09%
2023/11/20	3.1	48.75	0	0.00	48.60	3.1	1,099	0.28%
2023/11/17	0.2	48.05	0	0.00	48.20	0.2	1,093	0.01%
2023/11/14	12	46.85	0	0.00	46.55	12	1,107	1.08%
2023/11/13	0.1	47.60	0	0.00	46.80	0.1	1,125	0.01%
2023/11/08	30	46.90	0	0.00	47.00	30	1,164	2.58%
2023/11/06	0	47.20	0	0.00	47.35	0	1,209	0.00%
2023/10/31	2	47.60	2	46.95	46.60	0	1,481	0.00%
2023/10/23	0	0.00	0.1	46.50	46.30	-0.1	1,846	0.00%
2023/10/18	0	0.00	1	48.20	48.20	-1	1,870	-0.05%
2023/09/28	3.1	46.85	0	0.00	46.75	3.1	1,964	0.16%
2023/09/26	2.2	48.45	1	48.70	48.00	1.2	1,980	0.06%
2023/09/21	0.1	49.00	0	0.00	49.20	0.1	2,008	0.00%
2023/09/15	0.1	49.60	0	0.00	49.50	0.1	1,982	0.01%
2023/09/11	0	48.00	0	0.00	47.65	0	2,029	0.00%
2023/09/04	0	0.00	0	49.35	49.35	0	2,181	0.00%
2023/08/30	0	0.00	2	46.25	46.25	-2	2,213	-0.09%
2023/08/25	0.1	45.85	0	0.00	45.40	0.1	2,257	0.00%
2023/08/22	2	45.30	0	0.00	45.30	2	2,338	0.09%
2023/08/16	0	0.00	1	48.00	47.05	-1	2,653	-0.04%
2023/08/14	5.1	48.29	2	48.15	47.85	3.1	2,807	0.11%
2023/08/11	4	50.20	1	49.60	49.55	3	2,793	0.11%
2023/08/09	4	50.40	0	0.00	51.00	4	2,751	0.15%
2023/08/04	1.1	52.87	1	52.00	52.00	0.1	2,689	0.00%
2023/08/02	0	0.00	2	51.60	50.60	-2	2,621	-0.08%
2023/08/01	1	49.75	3	49.55	50.00	-2	2,511	-0.08%
2023/07/31	0	0.00	4	49.15	48.65	-4	2,473	-0.16%
2023/07/27	1.1	47.42	0.1	47.30	47.40	1	2,412	0.04%
2023/07/26	0	0.00	0.1	46.90	46.80	-0.1	2,434	0.00%
2023/07/24	0	0.00	0	46.45	45.90	0	2,543	0.00%
2023/07/21	3	45.40	2.1	46.03	45.75	0.9	2,584	0.03%
2023/07/20	0	0.00	2	45.80	45.95	-2	2,801	-0.07%
2023/07/17	0	0.00	1	44.35	44.85	-1	3,713	-0.03%
2023/07/14	0.5	43.58	0	0.00	43.10	0.5	3,698	0.01%
2023/07/13	2	42.85	3	43.13	42.75	-1	3,727	-0.03%
2023/07/11	0	43.70	1	43.45	43.25	-1	3,773	-0.03%
2023/07/07	2	43.83	0	0.00	43.95	2	3,764	0.05%
2023/07/06	2	44.95	0.4	45.20	45.00	1.6	3,756	0.04%
2023/07/05	10	46.53	0	0.00	46.50	10	3,749	0.27%
2023/07/04	0	0.00	24	46.90	46.90	-24	3,755	-0.64%
2023/07/03	1	46.50	0	0.00	46.75	1	3,751	0.03%
2023/06/30	0	0.00	2	46.20	46.30	-2	3,769	-0.05%
2023/06/29	0	47.20	0	0.00	46.60	0	3,772	0.00%
2023/06/27	7	46.30	1.9	46.45	46.30	5.1	3,799	0.14%
2023/06/26	0	0.00	6	46.55	46.55	-6	3,809	-0.16%
2023/06/21	3.1	46.90	0.3	47.15	47.15	2.8	3,824	0.07%
2023/06/20	1.1	47.30	1	47.35	47.30	0.1	3,886	0.00%
2023/06/19	3.1	47.40	0	0.00	47.25	3.1	3,921	0.08%
2023/06/16	25.1	47.39	0	0.00	47.55	25.1	3,975	0.63%
2023/06/13	4	46.70	0	0.00	46.70	4	4,041	0.10%
2023/06/12	1	47.20	0	0.00	47.70	1	4,001	0.02%
2023/06/06	0	0.00	5	48.63	48.55	-5	3,975	-0.13%
2023/06/02	2	47.53	0	0.00	47.70	2	3,930	0.05%
2023/06/01	0	0.00	1	48.10	48.30	-1	3,893	-0.03%
2023/05/30	4	47.59	0	0.00	47.60	4	3,932	0.10%
2023/05/29	1	48.80	1	49.00	48.80	0	3,909	0.00%
2023/05/25	0	0.00	2	48.65	50.10	-2	3,906	-0.05%
2023/05/24	0	0.00	21	49.18	49.70	-21	3,873	-0.54%
2023/05/23	2	49.13	6	49.53	49.50	-4	3,834	-0.10%
2023/05/22	13	46.54	6	46.68	47.20	7	3,703	0.19%
2023/05/19	3	49.40	8	48.71	49.75	-5	3,560	-0.14%
2023/05/18	2	46.65	0	0.00	46.60	2	3,388	0.06%
2023/05/17	2	45.80	1	45.85	46.10	1	3,375	0.03%
2023/05/12	5	45.93	9	46.32	45.10	-4	3,431	-0.12%
2023/05/11	5	45.93	9	46.32	45.90	-4	3,428	-0.12%
2023/05/10	9	46.62	9	46.85	47.05	0	3,417	0.00%
2023/05/09	5	44.94	0	0.00	44.75	5	3,377	0.15%
2023/05/08	0	0.00	2	46.45	46.40	-2	3,357	-0.06%
2023/05/04	1	46.90	2	46.95	46.70	-1	3,347	-0.03%
2023/05/02	5.2	47.15	5	47.49	47.45	0.2	3,457	0.01%
2023/04/28	3	48.90	0	0.00	48.85	3	3,432	0.09%
2023/04/26	8	47.95	4	48.15	47.95	4	3,343	0.12%
2023/04/25	16.2	49.95	115	48.58	48.20	-98.8	3,305	-2.99%	大賣/
2023/04/24	54	51.24	33.3	51.99	49.80	20.7	3,135	0.66%
2023/04/21	114.3	52.85	36.2	51.96	53.60	78.1	2,823	2.77%	大買/
2023/04/20	2.2	49.40	25.9	49.54	48.80	-23.7	2,378	-1.00%
2023/04/19	3	47.25	1	46.40	46.35	2	2,220	0.09%
2023/04/18	1	47.00	2	47.40	47.20	-1	2,214	-0.05%
2023/04/17	0	0.00	4	46.65	47.00	-4	2,185	-0.18%
2023/04/14	2	44.80	1	44.85	44.70	1	2,142	0.05%
2023/04/12	6	45.60	0	0.00	45.60	6	2,162	0.28%
2023/04/11	6	45.30	0	0.00	44.95	6	2,188	0.27%
2023/04/10	1	46.20	8	45.85	45.75	-7	2,190	-0.32%
2023/04/07	5.1	46.94	0	0.00	46.55	5.1	2,195	0.23%
2023/04/06	1	47.70	1	47.75	47.75	0	2,206	0.00%
2023/03/31	0	0.00	11	48.00	47.95	-11	2,282	-0.48%
2023/03/30	1.1	47.59	0	0.00	47.50	1.1	2,418	0.05%
2023/03/29	3	47.58	1	47.60	47.65	2	2,498	0.08%
2023/03/28	0	47.00	6	46.72	47.00	-6	2,514	-0.24%
2023/03/27	1	47.50	1	47.75	47.50	0	2,528	0.00%
2023/03/24	0	47.77	0	0.00	48.00	0	2,580	0.00%
2023/03/23	0	47.90	1	48.55	48.00	-1	2,648	-0.04%
2023/03/22	0	47.45	0	0.00	47.70	0	2,646	0.00%
2023/03/21	0	47.50	1.1	46.45	47.50	-1.1	2,725	-0.04%
2023/03/20	4	45.96	1	45.85	46.00	3	2,664	0.11%
2023/03/17	0	0.00	2	44.25	45.70	-2	2,651	-0.08%
2023/03/16	1	43.50	0	0.00	43.60	1	2,569	0.04%
2023/03/15	2	44.93	17	45.09	44.75	-15	2,572	-0.58%
2023/03/14	17	45.69	2	45.75	45.70	15	2,564	0.58%
2023/03/13	1	45.80	0	0.00	45.50	1	2,555	0.04%
2023/03/10	0	45.35	5	45.70	45.15	-5	2,546	-0.20%
2023/03/09	0	44.95	0	45.10	44.90	0	2,542	0.00%
2023/03/08	1.1	45.49	0.1	45.60	45.55	1	2,542	0.04%
2023/03/03	3	45.08	0	0.00	45.15	3	2,549	0.12%
2023/03/02	0	0.00	13.5	44.69	45.25	-13.5	2,549	-0.53%
2023/03/01	6	43.03	6	43.60	43.30	0	2,504	0.00%
2023/02/24	2	44.55	0	0.00	44.70	2	2,470	0.08%
2023/02/23	0	0.00	5	44.50	44.75	-5	2,465	-0.20%
2023/02/22	0.1	44.50	0	0.00	44.25	0.1	2,466	0.00%
2023/02/21	0	45.60	0	0.00	45.45	0	2,456	0.00%
2023/02/20	0	45.45	0	0.00	45.55	0	2,505	0.00%
2023/02/16	0	0.00	0	45.40	45.35	0	2,625	0.00%
2023/02/15	0	0.00	0	45.05	44.90	0	2,634	0.00%
2023/02/14	5	44.88	5	44.65	45.15	0	2,627	0.00%
2023/02/13	4	44.33	18	44.22	44.55	-14	2,638	-0.53%
2023/02/10	17	45.35	0	45.60	45.00	17	2,609	0.65%
2023/02/09	1	46.00	0	46.60	45.90	1	2,581	0.04%
2023/02/08	2	46.83	0	0.00	46.75	2	2,559	0.08%
2023/02/07	1	47.00	0	0.00	47.05	1	2,548	0.04%
2023/02/06	5	47.56	3	47.27	46.90	2	2,534	0.08%
2023/02/02	1	47.55	0	0.00	47.45	1	2,481	0.04%
2023/02/01	20	47.40	6	48.70	47.90	14	2,475	0.56%
2023/01/31	0	0.00	22	48.13	48.40	-22	2,415	-0.91%
2023/01/30	5	46.34	2	46.60	46.60	3	2,314	0.13%
2023/01/17	2	45.35	7	44.90	45.30	-5	2,270	-0.22%
2023/01/16	2	44.35	0	0.00	44.15	2	2,237	0.09%
2023/01/13	4	44.53	0	0.00	44.70	4	2,224	0.18%
2023/01/12	1	44.80	7	44.51	44.85	-6	2,243	-0.27%
2023/01/11	3	43.82	7	44.14	43.80	-4	2,195	-0.18%
2023/01/10	2	43.70	2	44.05	43.50	0	2,173	0.00%
2023/01/09	1	42.70	0	0.00	43.80	1	2,168	0.05%
2023/01/06	1	43.35	2	43.20	42.95	-1	2,146	-0.05%
2023/01/05	0	0.00	21	43.56	43.60	-21	2,150	-0.98%
2023/01/04	0	0.00	4	43.59	43.50	-4	2,150	-0.19%
2023/01/03	0	43.30	7	43.30	43.40	-7	2,142	-0.33%
2022/12/30	0	42.20	2	42.97	42.90	-2	2,126	-0.09%
2022/12/29	5	42.34	1	42.70	42.00	4	2,104	0.19%
2022/12/28	0	43.60	11	43.05	43.50	-11	2,077	-0.53%
2022/12/27	1	43.50	0	0.00	43.30	1	2,072	0.05%
2022/12/26	3	43.48	0	0.00	43.80	3	2,068	0.15%
2022/12/23	14	44.15	8	44.18	44.00	6	2,043	0.29%
2022/12/22	11	44.13	20	43.30	44.25	-9	1,970	-0.45%
2022/12/21	9	41.91	11	41.89	41.55	-2	1,821	-0.11%
2022/12/20	6	41.15	7	41.78	40.35	-1	1,741	-0.06%
2022/12/19	7	41.44	5	42.28	41.70	2	1,730	0.12%
2022/12/16	20	42.01	25	42.20	42.00	-5	1,698	-0.29%
2022/12/15	11	41.80	24	41.85	42.10	-13	1,633	-0.80%
2022/12/14	20	40.99	0	0.00	40.50	20	1,535	1.30%
2022/12/13	36	41.74	21	41.20	41.70	15	1,483	1.01%
2022/12/12	3	38.88	0	0.00	39.05	3	1,359	0.22%
2022/12/09	3	38.60	2	38.60	39.25	1	1,357	0.07%
2022/12/08	0	0.00	5	38.11	38.25	-5	1,353	-0.37%
2022/12/07	9	38.74	1	39.05	37.85	8	1,363	0.59%
2022/12/06	3	39.08	1	39.50	38.75	2	1,348	0.15%
2022/12/05	7	39.21	7	38.99	39.30	0	1,372	0.00%
2022/12/02	4	38.28	4	38.50	38.25	0	1,426	0.00%
2022/12/01	5	38.35	7	38.74	38.50	-2	1,522	-0.13%
2022/11/30	1	37.85	0	0.00	37.95	1	1,509	0.07%
2022/11/29	1	37.00	0	0.00	37.70	1	1,505	0.07%
2022/11/28	1	36.55	0	0.00	37.15	1	1,505	0.07%
2022/11/24	0	0.00	1	37.15	37.25	-1	1,482	-0.07%
2022/11/23	1	37.10	0	0.00	37.00	1	1,473	0.07%
2022/11/22	3	37.45	0	0.00	37.35	3	1,476	0.20%
2022/11/21	3	37.43	0	0.00	37.80	3	1,476	0.20%
2022/11/18	1	37.70	0	0.00	37.70	1	1,482	0.07%
2022/11/17	5	37.35	1	36.90	37.40	4	1,480	0.27%
2022/11/16	19	37.30	14	38.02	37.35	5	1,476	0.34%
2022/11/15	4	37.36	3	37.62	37.50	1	1,428	0.07%
2022/11/14	10	34.90	10	34.50	35.20	0	1,319	0.00%
2022/11/11	0	0.00	10	34.15	34.05	-10	1,302	-0.77%
2022/11/10	0	0.00	2	34.35	34.40	-2	1,308	-0.15%
2022/11/09	0	0.00	5	35.00	35.00	-5	1,337	-0.37%
2022/11/08	0	0.00	1	35.80	35.75	-1	1,401	-0.07%
2022/10/27	0	0.00	1	35.35	35.30	-1	1,609	-0.06%
2022/10/21	0	0.00	1	35.60	35.70	-1	1,834	-0.05%
2022/10/19	0	0.00	1	35.10	35.20	-1	1,805	-0.06%
2022/10/18	0	0.00	0	34.95	35.15	0	1,805	0.00%
2022/10/05	2	35.05	0	0.00	35.05	2	1,912	0.10%
2022/09/28	0	0.00	2	34.05	34.05	-2	1,965	-0.10%
2022/09/23	0	0.00	1	37.30	36.90	-1	2,042	-0.05%
2022/09/14	0	0.00	1	39.30	39.35	-1	2,165	-0.05%
2022/09/13	0	0.00	14	39.78	39.80	-14	2,205	-0.63%
2022/09/12	1	38.60	1	39.80	39.80	0	2,259	0.00%
2022/09/08	0	0.00	3	38.82	38.80	-3	2,242	-0.13%
2022/09/07	5	36.70	13	37.54	36.30	-8	2,193	-0.36%
2022/09/02	2	37.30	0	0.00	36.90	2	2,156	0.09%
2022/08/30	0	0.00	3	37.83	37.95	-3	2,203	-0.14%
2022/08/29	3	37.55	0	0.00	37.60	3	2,222	0.13%
2022/08/26	0	0.00	1	38.90	38.90	-1	2,222	-0.04%
2022/08/24	5	39.39	2	39.35	39.05	3	2,223	0.13%
2022/08/23	1	37.85	0	0.00	37.95	1	2,223	0.04%
2022/08/22	7	38.90	0	0.00	38.55	7	2,251	0.31%
2022/08/19	1	39.05	0	0.00	39.30	1	2,266	0.04%
2022/08/18	10	39.40	4	39.33	39.65	6	2,281	0.26%
2022/08/17	10	38.94	0	0.00	39.25	10	2,296	0.44%
2022/08/16	19.1	39.28	41	39.62	39.30	-21.9	2,309	-0.95%
2022/08/15	21	39.33	6	40.02	40.00	15	2,319	0.65%
2022/08/12	5.3	37.72	5	38.05	38.20	0.3	2,268	0.01%
2022/08/11	5	36.75	0	0.00	36.80	5	2,251	0.22%
2022/08/09	5	35.40	0	0.00	35.55	5	2,351	0.21%
2022/08/08	0	0.00	1	34.50	35.45	-1	2,421	-0.04%
2022/08/05	2	34.85	0	0.00	35.30	2	2,517	0.08%
2022/08/03	1	35.15	0	0.00	35.20	1	2,871	0.03%
2022/08/02	12	36.77	1	36.35	36.55	11	2,922	0.38%
2022/08/01	14	37.12	10	37.51	37.85	4	2,926	0.14%
2022/07/28	1	35.10	0	0.00	34.85	1	2,938	0.03%
2022/07/22	5	35.90	0	0.00	35.70	5	3,111	0.16%
2022/07/21	6	35.38	0	0.00	35.70	6	3,169	0.19%
2022/07/19	3	36.10	0	0.00	36.15	3	3,335	0.09%
2022/07/12	0	0.00	8	33.00	32.90	-8	3,854	-0.21%
2022/07/08	3	34.80	0	0.00	35.00	3	4,425	0.07%
2022/07/07	5	34.00	0	0.00	34.40	5	4,531	0.11%
2022/07/05	10	39.00	4	39.30	39.30	6	4,714	0.13%
2022/07/04	10	38.44	0	0.00	38.45	10	4,741	0.21%
2022/07/01	0	0.00	27	38.84	37.85	-27	4,928	-0.55%
2022/06/30	6	39.64	0	0.00	39.65	6	5,169	0.12%
2022/06/27	20	41.90	0	0.00	41.90	20	5,411	0.37%
2022/06/24	0	0.00	0	40.55	40.55	0	5,472	0.00%
2022/06/22	0.1	41.55	0	0.00	40.60	0.1	5,704	0.00%
2022/06/20	2	42.25	0	0.00	41.50	2	5,941	0.03%
2022/06/17	0	0.00	1	44.25	44.15	-1	5,929	-0.02%
2022/06/16	2	45.80	1	46.00	45.00	1	5,954	0.02%
2022/06/15	2	47.40	0	0.00	46.55	2	5,954	0.03%
2022/06/10	0.1	49.00	2	49.10	48.80	-1.9	6,117	-0.03%
2022/06/07	4	50.90	0	0.00	50.70	4	6,319	0.06%
2022/06/02	1	49.75	0	0.00	49.65	1	6,427	0.02%
2022/06/01	4	50.30	7	50.20	50.20	-3	6,485	-0.05%
2022/05/30	1	50.30	0	0.00	50.20	1	6,532	0.02%
2022/05/27	7.2	49.22	2	49.50	49.70	5.2	6,570	0.08%
2022/05/25	0	0.00	1	47.85	48.55	-1	6,898	-0.01%
2022/05/24	1	48.15	5	48.49	48.15	-4	6,930	-0.06%
2022/05/20	1	48.60	4	48.65	48.65	-3	6,929	-0.04%
2022/05/19	1	47.80	0	0.00	48.30	1	7,060	0.01%
2022/05/18	4.1	49.93	0	0.00	50.00	4.1	7,041	0.06%
2022/05/17	0	49.05	0	0.00	48.95	0	6,988	0.00%
2022/05/16	24	49.48	6	49.33	48.90	18	6,957	0.26%
2022/05/13	4.2	49.76	3	49.73	49.70	1.2	6,918	0.02%
2022/05/12	11.2	51.51	11	51.44	50.00	0.2	6,906	0.00%
2022/05/11	19.3	52.67	13	54.28	52.40	6.3	6,732	0.09%
2022/05/10	0.4	57.25	11	57.21	57.10	-10.6	6,590	-0.16%
2022/05/09	20	58.38	0	0.00	58.00	20	6,529	0.31%
2022/05/06	2	60.60	2	61.10	60.40	0	6,495	0.00%
2022/05/05	0	0.00	1	62.90	62.40	-1	6,448	-0.02%
2022/05/04	1.1	61.93	0	0.00	62.00	1.1	6,383	0.02%
2022/05/03	2.1	63.02	1	63.60	63.50	1.1	6,305	0.02%
2022/04/29	5	64.48	4	64.80	64.40	1	6,295	0.02%
2022/04/28	4.1	64.50	3	64.40	64.20	1.1	6,285	0.02%
2022/04/27	4	64.08	3	65.00	65.00	1	6,252	0.02%
2022/04/26	2	65.50	0	0.00	65.10	2	6,193	0.03%
2022/04/25	0.5	66.19	3	66.23	66.10	-2.5	6,069	-0.04%
2022/04/22	5	69.80	3	69.50	69.40	2	5,992	0.03%
2022/04/21	2.1	70.38	2.1	70.41	69.50	0	5,952	0.00%
2022/04/20	2.1	70.52	3.3	70.57	71.40	-1.2	5,912	-0.02%
2022/04/19	1	72.40	12.2	72.81	72.40	-11.2	5,733	-0.20%
2022/04/18	4	73.83	4	73.70	72.90	0	5,664	0.00%
2022/04/15	10.2	75.89	13.3	76.42	75.50	-3.1	5,535	-0.06%
2022/04/14	4	73.13	9.4	75.11	74.80	-5.3	5,271	-0.10%
2022/04/13	2.2	71.88	2	71.75	71.20	0.2	4,961	0.00%
2022/04/12	7	70.53	0	71.07	70.70	7	4,847	0.14%
2022/04/11	6	70.60	2	71.75	69.80	4	4,768	0.08%
2022/04/08	6	69.02	8	68.61	69.20	-2	4,625	-0.04%
2022/04/07	15.2	71.29	14	69.31	67.90	1.2	4,547	0.03%
2022/04/06	6.2	71.37	7.3	71.15	70.80	-1.2	4,326	-0.03%
2022/04/01	2	68.40	4.3	69.40	69.50	-2.3	4,057	-0.06%
2022/03/31	2	67.95	5	68.12	67.80	-3	3,960	-0.08%
2022/03/30	1	67.30	1.1	65.85	67.40	-0.1	3,881	0.00%
2022/03/29	6	67.43	5	66.50	66.00	1	3,843	0.03%
2022/03/28	3	66.67	2	66.25	67.90	1	3,778	0.03%
2022/03/25	23	66.42	54	67.80	68.00	-31	3,716	-0.83%
2022/03/24	8	66.68	4	66.50	66.00	4	3,626	0.11%
2022/03/23	1	65.60	6	65.15	65.30	-5	3,518	-0.14%
2022/03/22	4.1	64.05	4	63.95	64.10	0.1	3,412	0.00%
2022/03/21	0	0.00	2	63.25	63.30	-2	3,357	-0.06%
2022/03/18	0	62.50	1	62.50	62.00	-1	3,338	-0.03%
2022/03/17	3.1	61.90	21	62.78	62.40	-17.9	3,326	-0.54%
2022/03/16	1	63.30	1	62.30	62.30	0	3,272	0.00%
2022/03/15	1	63.80	5	65.04	64.20	-4	3,223	-0.12%
2022/03/14	0	0.00	11.8	65.48	66.20	-11.8	3,167	-0.37%
2022/03/11	10	64.10	17	63.82	63.80	-7	3,076	-0.23%
2022/03/10	0	0.00	4	61.70	62.70	-4	3,000	-0.13%
2022/03/09	0	0.00	6	60.53	61.70	-6	2,973	-0.20%
2022/03/08	5.3	62.54	5	61.90	59.50	0.3	2,944	0.01%
2022/03/07	1	62.40	0	0.00	62.10	1	2,860	0.03%
2022/03/04	2	62.60	0	0.00	62.50	2	2,805	0.07%
2022/03/03	3	63.23	1	62.50	63.00	2	2,793	0.07%
2022/03/02	1	62.20	1	63.40	62.70	0	2,778	0.00%
2022/03/01	11	63.98	11	63.38	63.00	0	2,739	0.00%
2022/02/25	0	0.00	2	61.70	62.00	-2	2,577	-0.08%
2022/02/24	2	59.60	5	60.18	59.40	-3	2,513	-0.12%
2022/02/23	2	59.65	2	59.70	59.80	0	2,470	0.00%
2022/02/22	4	59.80	13	58.98	59.50	-9	2,466	-0.36%
2022/02/21	19	61.27	11	60.83	60.30	8	2,430	0.33%
2022/02/18	3	58.63	1	58.10	58.90	2	2,301	0.09%
2022/02/17	0	0.00	1	57.60	57.50	-1	2,279	-0.04%
2022/02/15	7	58.29	1	58.70	58.10	6	2,323	0.26%
2022/02/14	7	58.31	2	58.55	58.90	5	2,375	0.21%
2022/02/10	0	0.00	5	57.20	58.10	-5	2,341	-0.21%
2022/02/07	5	54.56	0	0.00	55.50	5	2,474	0.20%
2022/01/26	1	52.00	2	52.30	52.20	-1	2,514	-0.04%
2022/01/25	0	52.10	1	52.20	51.90	-1	2,543	-0.04%
2022/01/24	1	52.50	0	0.00	52.80	1	2,561	0.04%
2022/01/21	3	54.00	0	0.00	53.40	3	2,602	0.12%
2022/01/19	1	53.70	0	0.00	53.70	1	2,646	0.04%
2022/01/18	1	54.60	0	0.00	54.50	1	2,664	0.04%
2022/01/17	1	53.70	0	0.00	54.50	1	2,705	0.04%
2022/01/14	1	54.10	0	0.00	54.20	1	2,793	0.04%
2022/01/13	0	55.10	0	0.00	55.20	0	2,814	0.00%
2022/01/12	0	0.00	2	55.10	54.70	-2	2,807	-0.07%
2022/01/11	0	55.40	3	55.20	55.10	-3	2,789	-0.11%
2022/01/10	21	56.78	3	56.40	56.00	18	2,792	0.65%
2022/01/07	0.1	57.09	1	56.90	56.70	-0.9	2,784	-0.03%
2022/01/05	0	0.00	2	57.60	57.50	-2	2,846	-0.07%
2022/01/04	0	0.00	5	57.28	57.50	-5	2,874	-0.17%
2022/01/03	1	57.80	2	57.75	57.50	-1	2,898	-0.03%
2021/12/27	1	58.40	1	58.60	58.40	0	3,041	0.00%
2021/12/24	7	59.60	0	0.00	59.00	7	3,096	0.23%
2021/12/23	3	60.10	0	0.00	60.00	3	3,119	0.10%
2021/12/22	1	60.00	2	59.65	59.60	-1	3,094	-0.03%
2021/12/20	2.2	59.43	4	59.90	60.00	-1.8	3,082	-0.06%
2021/12/17	4	58.80	3.4	58.88	58.80	0.6	3,019	0.02%
2021/12/14	0	0.00	10	56.80	56.80	-10	3,001	-0.33%
2021/12/13	2	58.50	3	58.70	58.60	-1	2,981	-0.03%
2021/12/10	2	57.85	1.1	57.52	57.50	1	2,985	0.03%
2021/12/08	6	58.97	0	0.00	58.70	6	3,077	0.19%
2021/12/07	1	58.20	3	58.27	58.50	-2	3,081	-0.06%
2021/12/03	0.1	57.30	0	0.00	57.30	0.1	3,109	0.00%
2021/12/02	2	57.05	0	0.00	57.30	2	3,147	0.06%
2021/11/30	3	56.83	2	56.70	57.30	1	3,231	0.03%
2021/11/29	8	56.81	0	0.00	56.80	8	3,269	0.24%
2021/11/26	1.5	57.81	2	57.90	57.80	-0.5	3,312	-0.02%
2021/11/25	1	59.70	0	0.00	59.00	1	3,404	0.03%
2021/11/24	2	58.85	2	58.95	58.80	0	3,404	0.00%
2021/11/23	2	57.50	0	0.00	57.10	2	3,361	0.06%
2021/11/22	0	0.00	0.1	56.60	56.60	-0.1	3,586	0.00%
2021/11/19	1.1	56.31	0	0.00	56.10	1.1	3,630	0.03%
2021/11/18	2	56.80	0	0.00	56.70	2	3,716	0.05%
2021/11/17	0	0.00	5	56.92	57.10	-5	3,795	-0.13%
2021/11/16	0	0.00	0.3	56.40	56.20	-0.3	3,824	-0.01%
2021/11/15	4.1	56.92	0	0.00	56.80	4.1	3,881	0.11%
2021/11/12	4	58.60	4	58.30	58.30	0	3,955	0.00%
2021/11/11	3.4	60.16	1	59.80	58.70	2.4	4,057	0.06%
2021/11/10	1	59.30	14	59.88	58.60	-13	4,129	-0.31%
2021/11/09	1	59.70	6	59.55	59.50	-5	4,171	-0.12%
2021/11/08	12	60.66	8	60.21	60.00	4	4,194	0.09%
2021/11/05	2.4	58.08	2	58.30	58.50	0.4	4,137	0.01%
2021/11/04	2.1	58.94	0	0.00	58.50	2.1	4,210	0.05%
2021/11/03	6.5	59.39	2	58.70	59.40	4.5	4,313	0.10%
2021/11/02	1.1	57.70	2	57.90	57.60	-0.9	4,284	-0.02%
2021/10/29	2	58.05	5.4	58.69	58.20	-3.4	4,348	-0.08%
2021/10/28	1	59.10	1	59.10	59.00	0	4,363	0.00%
2021/10/27	3	57.70	1	58.00	57.80	2	4,438	0.05%
2021/10/26	1	57.50	0	0.00	57.60	1	4,697	0.02%
2021/10/25	0	0.00	1.2	56.88	56.80	-1.2	4,777	-0.03%
2021/10/22	2.2	55.25	1	55.50	55.20	1.2	4,893	0.02%
2021/10/21	0	0.00	2	57.55	58.20	-2	4,935	-0.04%
2021/10/20	2	57.35	1	57.90	56.70	1	5,072	0.02%
2021/10/19	0	0.00	1	57.00	57.20	-1	5,203	-0.02%
2021/10/15	1	57.10	6.2	57.23	57.30	-5.2	5,593	-0.09%
2021/10/14	2	56.65	5	56.60	56.70	-3	5,959	-0.05%
2021/10/13	0	0.00	6	55.80	55.10	-6	6,355	-0.09%
2021/10/12	2	57.45	2	57.10	56.30	0	6,482	0.00%
2021/10/08	1.2	57.31	0.2	58.60	57.20	1	6,758	0.01%
2021/10/07	0	0.00	1.2	58.41	58.80	-1.2	7,076	-0.02%
2021/10/06	5.2	58.42	1	58.40	57.60	4.2	7,411	0.06%
2021/10/05	10	57.60	11	57.94	58.60	-1	7,686	-0.01%
2021/10/04	2	58.85	5	57.94	56.80	-3	7,883	-0.04%
2021/10/01	3	60.80	3	61.43	59.50	0	8,220	0.00%
2021/09/30	1	61.10	0	0.00	63.00	1	8,743	0.01%
2021/09/29	2	61.55	0	0.00	60.70	2	9,439	0.02%
2021/09/27	1	62.20	1	62.50	62.50	0	11,719	0.00%
2021/09/24	0	62.70	0	0.00	62.00	0	12,376	0.00%
2021/09/23	1	63.00	2	62.85	62.00	-1	13,703	-0.01%
2021/09/22	0.1	63.10	2.4	62.73	62.20	-2.3	14,889	-0.02%
2021/09/17	1	63.80	1	64.10	65.00	0	15,482	0.00%
2021/09/15	3	64.17	0	0.00	65.00	3	16,031	0.02%
2021/09/14	2	64.95	1	65.00	65.00	1	16,733	0.01%
2021/09/13	12	66.88	6	66.67	66.80	6	17,518	0.03%
2021/09/10	5	67.00	0	0.00	66.10	5	17,588	0.03%
2021/09/07	8	65.19	0	0.00	65.40	8	17,941	0.04%
2021/09/06	1.1	66.92	2.8	66.77	66.30	-1.7	18,054	-0.01%
2021/09/03	2	67.55	10	67.00	66.80	-8	18,234	-0.04%
2021/09/02	4	67.95	3	67.37	67.60	1	18,385	0.01%
2021/09/01	7	69.54	5	69.64	69.40	2	18,473	0.01%
2021/08/31	16	70.75	6	71.05	70.30	10	18,592	0.05%
2021/08/30	1	69.60	3	69.53	69.60	-2	18,777	-0.01%
2021/08/27	4	68.75	3	68.80	69.10	1	19,012	0.01%
2021/08/26	18	71.17	14	70.53	69.00	4	19,337	0.02%
2021/08/25	11	66.07	6	66.00	67.10	5	19,534	0.03%
2021/08/24	7	66.07	104	64.64	66.30	-97	19,780	-0.49%	大賣/
2021/08/23	108.1	65.78	4.1	65.58	65.80	104.1	20,561	0.51%	大買/鉅額交易
2021/08/20	1	63.10	1	63.50	63.20	0	21,093	0.00%
2021/08/19	2.3	63.96	2.1	65.05	63.20	0.1	21,520	0.00%
2021/08/18	3.1	64.19	6	64.70	67.00	-2.9	21,600	-0.01%
2021/08/17	6	66.97	11	65.89	64.50	-5	21,796	-0.02%
2021/08/16	7.1	68.60	5	69.58	68.40	2.1	22,036	0.01%
2021/08/13	3.2	72.97	6	72.23	72.20	-2.8	22,349	-0.01%
2021/08/12	2	72.80	2	73.85	74.10	0	22,842	0.00%
2021/08/11	24.4	73.76	26	73.70	71.50	-1.6	23,280	-0.01%
2021/08/10	12.1	73.65	9	72.93	72.50	3.1	23,465	0.01%
2021/08/09	7.1	76.31	6	76.12	75.80	1.1	23,677	0.00%
2021/08/06	0	0.00	6	74.05	73.70	-6	23,956	-0.03%
2021/08/05	4.2	74.83	2	75.55	74.20	2.2	24,359	0.01%
2021/08/04	6	76.28	8	76.74	76.10	-2	24,634	-0.01%
2021/08/03	5	76.82	13	76.46	76.80	-8	25,439	-0.03%
2021/08/02	11.2	75.93	9	76.88	77.50	2.2	26,084	0.01%
2021/07/30	16.3	76.62	19.3	76.56	75.80	-3	26,449	-0.01%
2021/07/29	3.2	73.24	7	73.89	75.00	-3.9	27,183	-0.01%
2021/07/28	17	73.13	15	72.55	72.50	2	27,871	0.01%
2021/07/27	9	73.50	15	73.40	72.10	-6	28,415	-0.02%
2021/07/26	14.4	75.62	7	75.59	74.70	7.4	29,154	0.03%
2021/07/23	4	74.03	13.7	73.48	73.80	-9.7	29,831	-0.03%
2021/07/22	9	72.59	12.5	72.22	71.70	-3.5	30,155	-0.01%
2021/07/21	22	76.00	18.5	76.90	73.30	3.5	30,639	0.01%
2021/07/20	41.6	77.74	33	77.59	76.80	8.6	30,768	0.03%
2021/07/19	48	76.90	84	77.40	79.40	-36	30,883	-0.12%
2021/07/16	65.3	74.01	25	73.87	74.00	40.3	31,277	0.13%
2021/07/15	22.5	73.36	17	73.86	74.80	5.5	31,829	0.02%
2021/07/14	25.1	72.11	29	73.60	72.00	-4	31,954	-0.01%
2021/07/13	26.9	77.15	30.5	77.50	75.60	-3.6	32,305	-0.01%
2021/07/12	9	83.02	32	84.75	81.20	-23	32,626	-0.07%
2021/07/09	58.2	82.74	41	82.55	81.10	17.2	33,246	0.05%
2021/07/08	67	84.50	67.3	84.15	83.60	-0.3	34,034	0.00%
2021/07/07	79.3	85.09	44.1	85.01	84.00	35.2	33,763	0.10%
2021/07/06	73.3	87.92	58	88.16	87.80	15.3	33,327	0.05%
2021/07/05	111.6	90.07	82	90.11	85.80	29.6	32,680	0.09%	大買/
2021/07/02	18.5	83.23	50.1	85.72	86.60	-31.5	31,335	-0.10%
2021/07/01	66.4	79.26	37	78.68	78.80	29.3	30,621	0.10%
2021/06/30	189.6	83.52	190	83.07	79.80	-0.4	30,088	0.00%	大買/大賣/
2021/06/29	108.2	79.10	81.4	79.37	80.20	26.8	28,815	0.09%	大買/
2021/06/28	46	71.68	63	71.96	74.30	-17	27,622	-0.06%
2021/06/25	18	67.26	11.1	68.75	67.60	7	26,994	0.03%
2021/06/24	4	67.63	12	66.82	66.80	-8	26,720	-0.03%
2021/06/23	52.4	69.61	45	69.85	65.60	7.4	26,441	0.03%
2021/06/22	37	68.59	23	67.99	69.50	14	25,722	0.05%
2021/06/21	4.2	64.00	2	64.00	63.20	2.2	24,893	0.01%
2021/06/18	5	64.96	7	64.36	64.30	-2	24,773	-0.01%
2021/06/17	7	64.99	5.1	65.76	64.70	1.9	24,687	0.01%
2021/06/16	5.1	65.59	1	66.50	64.30	4.1	24,501	0.02%
2021/06/15	3	63.87	15	64.71	65.80	-12	24,374	-0.05%
2021/06/11	17.1	64.45	7	64.99	64.10	10.1	24,239	0.04%
2021/06/09	13.1	64.42	10	64.37	63.60	3.1	23,966	0.01%
2021/06/08	24.1	66.37	28	65.91	65.50	-3.9	23,840	-0.02%
2021/06/07	27	64.99	27	64.87	65.20	0	23,766	0.00%
2021/06/04	14	66.84	13	67.34	66.30	1	23,647	0.00%
2021/06/03	19	66.87	11	67.89	66.70	8	23,600	0.03%
2021/06/02	62	66.99	63	66.84	67.00	-1	23,249	0.00%
2021/06/01	39	64.78	40	64.32	65.60	-1	22,815	0.00%
2021/05/31	85	68.12	93	67.63	64.20	-8	22,585	-0.04%
2021/05/28	24	63.38	18	63.08	64.40	6	21,715	0.03%
2021/05/27	26	59.92	15	59.76	58.60	11	21,116	0.05%
2021/05/26	1	57.30	2	56.95	57.80	-1	20,697	0.00%
2021/05/25	5	56.22	20	58.29	56.80	-15	20,585	-0.07%
2021/05/24	27	59.88	2	60.65	58.80	25	20,330	0.12%
2021/05/21	28	60.69	80	59.33	60.70	-52	20,101	-0.26%
2021/05/20	59	59.58	31	59.55	57.20	28	19,706	0.14%
2021/05/19	20	59.61	19	60.12	61.70	1	19,174	0.01%
2021/05/18	0	0.00	10	54.07	56.10	-10	18,723	-0.05%
2021/05/17	14.1	52.05	8	53.33	51.00	6.1	18,450	0.03%
2021/05/14	10.2	56.94	57	59.52	56.60	-46.8	18,170	-0.26%
2021/05/13	52.5	60.15	36.1	60.66	60.20	16.5	17,761	0.09%
2021/05/12	10	68.66	27	67.19	65.10	-17	17,309	-0.10%
2021/05/11	78	78.37	51.1	75.96	72.30	26.9	16,971	0.16%
2021/05/10	45	79.28	40.2	79.51	80.20	4.8	16,146	0.03%
2021/05/07	23	72.95	24	74.20	75.80	-1	15,440	-0.01%
2021/05/06	79	76.40	31	76.31	73.90	48	14,956	0.32%
2021/05/05	37	73.79	35	74.35	74.60	2	13,962	0.01%
2021/05/04	8.1	71.26	184.1	67.94	69.30	-175.9	13,185	-1.33%	大賣/鉅額交易
2021/05/03	61	79.83	42	79.11	72.60	19	12,523	0.15%
2021/04/29	28	78.47	35	78.88	80.50	-7	11,674	-0.06%
2021/04/28	30	71.34	22.1	71.16	73.20	7.9	10,831	0.07%
2021/04/27	30.1	70.05	16	70.39	70.60	14.1	10,422	0.14%
2021/04/26	2	62.95	13	64.65	66.50	-11	9,804	-0.11%
2021/04/23	28	59.37	29	58.90	60.50	-1	9,449	-0.01%
2021/04/22	42.1	62.18	47	62.15	59.30	-5	9,050	-0.05%
2021/04/21	48.2	58.31	39	58.36	58.90	9.2	8,305	0.11%
2021/04/20	36	54.24	26	53.69	56.70	10	7,636	0.13%
2021/04/19	23	55.13	11.6	55.57	55.00	11.4	7,276	0.16%
2021/04/16	30	53.08	24.2	53.14	53.00	5.8	6,608	0.09%
2021/04/15	32.2	50.60	23	50.75	52.00	9.2	5,951	0.15%
2021/04/14	8	47.57	13	47.40	48.00	-5	5,075	-0.10%
2021/04/13	2	45.05	3	45.30	44.65	-1	4,123	-0.02%
2021/04/12	7	44.43	13	44.69	44.60	-6	4,101	-0.15%
2021/04/09	6	43.65	11	43.09	43.30	-5	3,980	-0.13%
2021/04/08	10	43.25	8	43.84	44.50	2	3,910	0.05%
2021/04/07	5	41.59	2	42.00	42.00	3	3,813	0.08%
2021/04/06	6	41.81	9	41.81	41.95	-3	3,846	-0.08%
2021/04/01	5	40.45	22	40.06	40.45	-17	3,714	-0.46%
2021/03/31	0	0.00	3	39.65	39.65	-3	3,666	-0.08%
2021/03/29	2	40.05	1	39.35	39.35	1	3,761	0.03%
2021/03/25	2	39.35	0	0.00	39.25	2	4,384	0.05%
2021/03/23	0	0.00	10	39.12	39.15	-10	4,470	-0.22%
2021/03/22	0	0.00	20	39.50	39.50	-20	4,477	-0.45%
2021/03/16	20	39.05	0	0.00	38.95	20	5,185	0.39%
2021/03/15	0	0.00	1	40.30	40.80	-1	5,090	-0.02%
2021/03/12	0	0.00	2	40.00	40.00	-2	5,093	-0.04%
2021/03/11	20	40.10	0	0.00	39.95	20	5,153	0.39%
2021/03/10	2	41.15	4	41.00	41.15	-2	5,110	-0.04%
2021/03/09	2	39.80	6	41.27	39.40	-4	4,971	-0.08%
2021/03/04	2	39.80	4	39.80	39.65	-2	4,933	-0.04%
2021/03/02	0	0.00	3	39.43	38.55	-3	5,172	-0.06%
2021/02/25	0	0.00	4	39.88	39.70	-4	5,626	-0.07%
2021/02/24	4	40.28	4	39.40	38.80	0	5,682	0.00%
2021/02/23	6	40.06	5	40.00	39.80	1	5,640	0.02%
2021/02/22	2	39.00	7	39.06	39.00	-5	5,517	-0.09%
2021/02/19	0	0.00	1	38.05	37.75	-1	5,449	-0.02%
2021/02/18	1	37.80	4	37.83	37.85	-3	5,430	-0.06%
2021/02/05	2	35.85	0	0.00	35.70	2	5,386	0.04%
2021/01/28	1	34.50	0	0.00	34.50	1	5,419	0.02%
2021/01/27	2	34.50	0	0.00	34.75	2	5,411	0.04%
2021/01/26	0	35.35	0	0.00	35.05	0	5,401	0.00%
2021/01/22	0	0.00	7	34.51	35.45	-7	5,375	-0.13%
2021/01/21	1	34.25	1	34.50	34.25	0	5,375	0.00%
2021/01/19	3	36.02	0	0.00	35.85	3	5,413	0.06%
2021/01/18	3	35.67	3	35.37	35.95	0	5,390	0.00%
2021/01/15	1	34.85	4	35.04	35.05	-3	5,355	-0.06%
2021/01/14	4	36.03	0	0.00	36.10	4	5,286	0.08%
2021/01/13	2	36.55	0	0.00	36.65	2	5,201	0.04%
2021/01/12	3	37.55	2	37.95	37.00	1	5,156	0.02%
2021/01/11	3	38.78	10	38.80	38.65	-7	5,091	-0.14%
2021/01/08	5	38.88	1	39.00	38.90	4	5,080	0.08%
2021/01/06	2	40.50	2	40.08	39.35	0	5,041	0.00%
2021/01/05	0	0.00	3	40.03	40.70	-3	4,969	-0.06%
2021/01/04	0	0.00	1	39.40	39.65	-1	4,893	-0.02%
2020/12/30	8	40.24	4	39.79	39.70	4	4,898	0.08%
2020/12/29	6	40.14	5	40.81	39.80	1	4,849	0.02%
2020/12/24	2	39.50	0	0.00	38.90	2	4,704	0.04%
2020/12/23	2	39.25	15	39.35	39.70	-13	4,672	-0.28%
2020/12/22	21	42.05	16	41.82	40.30	5	4,695	0.11%
2020/12/21	40	40.42	33	40.35	40.75	7	4,377	0.16%
2020/12/18	1	39.75	3	38.60	39.10	-2	4,170	-0.05%
2020/12/15	3	38.67	3	38.35	37.90	0	4,254	0.00%
2020/12/14	3	38.60	6	38.98	38.55	-3	4,332	-0.07%
2020/12/11	8	38.69	6	40.82	38.70	2	4,395	0.05%
2020/12/10	17	40.28	30	39.92	41.00	-13	4,124	-0.32%
2020/12/09	1	38.00	0	0.00	37.80	1	3,814	0.03%
2020/12/08	1	38.05	3	38.20	38.20	-2	4,061	-0.05%
2020/12/07	26	39.26	17	38.50	38.55	9	4,055	0.22%
2020/12/04	8	38.68	1	38.60	38.80	7	4,018	0.17%
2020/12/03	0	0.00	3	38.00	37.95	-3	4,028	-0.07%
2020/12/02	10	37.75	8	37.45	37.45	2	4,193	0.05%
2020/12/01	2	38.10	33	38.40	37.60	-31	4,159	-0.75%
2020/11/30	3	39.28	1	38.85	38.85	2	4,119	0.05%
2020/11/27	2	38.60	8	38.58	38.70	-6	4,081	-0.15%
2020/11/26	13	38.15	31.2	38.03	38.45	-18.2	3,993	-0.46%
2020/11/25	1.2	36.90	13	37.13	36.85	-11.8	3,842	-0.31%
2020/11/24	43	34.30	50	34.60	35.15	-7	3,510	-0.20%
2020/11/23	16	33.50	21	33.88	33.95	-5	3,344	-0.15%
2020/11/20	2	32.55	0	0.00	32.90	2	3,234	0.06%
2020/11/17	1	32.10	1	32.05	32.05	0	3,231	0.00%
2020/11/13	0	0.00	7	32.56	32.80	-7	3,252	-0.22%
2020/11/12	2	32.20	2	33.40	31.95	0	3,257	0.00%
2020/11/11	1	32.60	3	32.82	32.90	-2	3,205	-0.06%
2020/11/10	0	0.00	5	31.70	31.70	-5	3,157	-0.16%
2020/11/09	2	31.98	0	0.00	32.00	2	3,161	0.06%
2020/11/06	1	31.80	1	31.70	31.80	0	3,190	0.00%
2020/11/05	1	31.80	0	0.00	31.70	1	3,346	0.03%
2020/11/04	5	32.10	1	32.10	31.75	4	3,433	0.12%
2020/11/03	5	32.04	1	32.15	31.85	4	3,434	0.12%
2020/11/02	1	31.25	0	0.00	31.85	1	3,425	0.03%
2020/10/30	6	31.60	0	0.00	31.40	6	3,412	0.18%
2020/10/29	11	31.85	0	0.00	32.20	11	3,392	0.32%
2020/10/28	25	32.73	8	32.65	32.65	17	3,371	0.50%
2020/10/27	5	32.17	4	32.50	32.70	1	3,335	0.03%
2020/10/22	1	30.30	0	0.00	30.30	1	3,270	0.03%
2020/10/21	10	30.85	0	0.00	31.15	10	3,247	0.31%
2020/10/16	3	31.53	0	0.00	30.90	3	3,292	0.09%
2020/10/14	8	32.50	9	33.00	32.50	-1	3,245	-0.03%
2020/10/12	0	0.00	3	33.10	32.75	-3	3,232	-0.09%
2020/10/07	3	32.80	7	32.65	32.60	-4	3,196	-0.13%
2020/10/06	0	0.00	1	32.40	32.50	-1	3,159	-0.03%
2020/09/28	0	0.00	1	30.95	30.60	-1	3,091	-0.03%
2020/09/25	15	31.62	25	31.20	30.45	-10	3,080	-0.32%
2020/09/24	12	31.37	15	31.83	30.65	-3	2,972	-0.10%
2020/09/23	10	31.60	10	32.10	32.25	0	2,879	0.00%
2020/09/22	10	32.00	10	32.40	32.70	0	2,823	0.00%
2020/09/21	1	33.55	0	0.00	33.25	1	2,760	0.04%
2020/09/18	9	34.41	7	34.35	34.35	2	2,708	0.07%
2020/09/17	11	33.13	15	33.87	34.45	-4	2,603	-0.15%
2020/09/16	0	0.00	14	33.31	33.30	-14	2,459	-0.57%
2020/09/15	1	31.55	0	0.00	31.30	1	2,326	0.04%
2020/09/14	11	31.85	13	32.83	31.95	-2	2,295	-0.09%
2020/09/11	21	33.56	45	33.75	32.15	-24	2,227	-1.08%
2020/09/10	2	32.45	1	31.85	32.00	1	1,944	0.05%
2020/09/09	7	31.53	7	32.10	31.95	0	1,909	0.00%
2020/09/08	2	31.40	0	0.00	31.25	2	1,870	0.11%
2020/09/07	4	32.74	11	32.62	32.80	-7	1,799	-0.39%
2020/09/04	0	0.00	5	30.70	30.80	-5	1,598	-0.31%
2020/09/03	4	30.69	8	30.73	30.70	-4	1,575	-0.25%
2020/09/02	4	30.80	5	30.39	31.00	-1	1,534	-0.07%
2020/09/01	3	29.87	1	29.65	29.70	2	1,501	0.13%
2020/08/31	4	29.85	15	30.03	29.85	-11	1,474	-0.75%
2020/08/27	0	0.00	11	28.99	29.05	-11	1,410	-0.78%
2020/08/24	1	28.35	10	28.45	28.95	-9	1,346	-0.67%
2020/08/21	5	28.55	0	0.00	28.90	5	1,357	0.37%
2020/08/20	0	0.00	24	27.27	27.40	-24	1,331	-1.80%
2020/08/19	5	28.85	25	28.85	28.75	-20	1,286	-1.56%
2020/08/18	21	29.50	15	29.45	29.15	6	1,266	0.47%
2020/08/14	0	0.00	3	29.35	29.70	-3	1,218	-0.25%
2020/08/13	9	28.63	0	0.00	28.80	9	1,195	0.75%
2020/08/12	3	29.60	0	0.00	29.15	3	1,174	0.26%
2020/08/11	3	30.12	6	29.77	29.80	-3	1,135	-0.26%
2020/08/10	3	27.78	5	28.12	29.40	-2	981	-0.20%
2020/08/05	0	0.00	2	26.75	26.75	-2	881	-0.23%
2020/08/03	10	26.60	1	26.70	26.55	9	882	1.02%
2020/07/31	4	26.30	0	0.00	26.65	4	876	0.46%
2020/07/30	0	0.00	4	26.59	26.85	-4	889	-0.45%
2020/07/29	0	0.00	5	25.75	25.95	-5	899	-0.56%
2020/07/27	16	25.61	0	0.00	25.80	16	882	1.81%
2020/07/24	6	26.44	1	26.35	26.40	5	875	0.57%
2020/07/23	10	25.80	0	0.00	26.00	10	832	1.20%
2020/07/20	10	24.30	1	24.85	25.00	9	823	1.09%
2020/07/16	0	0.00	1	25.05	24.85	-1	816	-0.12%
2020/07/15	1	24.40	1	24.80	24.50	0	806	0.00%
2020/07/14	11	24.69	20	24.90	24.55	-9	801	-1.12%
2020/07/10	10	24.95	0	0.00	24.95	10	793	1.26%
2020/07/09	20	25.45	0	0.00	25.35	20	792	2.52%
2020/07/08	0	0.00	1	25.20	25.15	-1	790	-0.13%
2020/07/03	2	25.15	0	0.00	25.20	2	801	0.25%
2020/06/29	10	24.60	0	0.00	24.80	10	821	1.22%
2020/06/24	10	25.10	0	0.00	25.30	10	832	1.20%
2020/06/23	10	25.10	0	0.00	25.10	10	856	1.17%
2020/06/19	20	25.28	0	0.00	25.10	20	894	2.24%
2020/06/15	0	0.00	5	25.25	25.40	-5	1,047	-0.48%
2020/06/11	0	0.00	5	26.20	25.60	-5	1,153	-0.43%
2020/06/10	0	0.00	4	26.85	26.80	-4	1,157	-0.35%
2020/06/09	5	26.70	2	27.00	27.00	3	1,211	0.25%
2020/06/08	2	26.80	2	26.80	26.65	0	1,222	0.00%
2020/05/29	2	25.50	0	0.00	24.65	2	1,195	0.17%
2020/05/28	20	25.23	2	24.98	25.30	18	1,178	1.53%
2020/05/27	10	24.35	0	0.00	24.35	10	1,163	0.86%
2020/05/22	5	24.00	0	0.00	23.95	5	1,183	0.42%
2020/05/21	0	0.00	2	23.95	24.00	-2	1,178	-0.17%
2020/05/18	0	0.00	2	23.95	23.80	-2	1,180	-0.17%
2020/05/14	4	24.10	1	23.85	23.85	3	1,179	0.26%
2020/05/12	1	24.60	0	0.00	24.60	1	1,178	0.08%
2020/05/11	0.4	24.85	3	24.70	24.85	-2.6	1,183	-0.22%
2020/05/08	21	24.59	0	0.00	24.60	21	1,179	1.78%
2020/05/07	20	24.30	0	0.00	24.65	20	1,188	1.68%
2020/05/06	0	0.00	3	24.33	24.25	-3	1,201	-0.25%
2020/05/05	23	24.95	3	24.90	24.95	20	1,184	1.69%
2020/05/04	5	23.70	0	0.00	23.65	5	1,163	0.43%
2020/04/30	1	23.75	10	23.90	24.00	-9	1,171	-0.77%
2020/04/29	0	0.00	1	23.20	23.30	-1	1,184	-0.08%
2020/04/24	1	22.05	0	0.00	22.00	1	1,238	0.08%
2020/04/22	20	22.05	0	0.00	22.35	20	1,250	1.60%
2020/04/09	0	0.00	2	22.25	22.10	-2	1,427	-0.14%
2020/04/08	0	0.00	1	21.90	22.30	-1	1,448	-0.07%
2020/03/30	1	20.40	0	0.00	21.25	1	1,518	0.07%
2020/03/20	0	0.00	1	18.85	18.85	-1	1,484	-0.07%
2020/03/19	3	17.23	1	17.35	17.15	2	1,537	0.13%
2020/03/17	11	20.99	0	0.00	20.90	11	1,456	0.76%
2020/03/16	4	23.30	0	0.00	23.20	4	1,390	0.29%
2020/03/13	2	24.05	0	0.00	24.10	2	1,365	0.15%
2020/03/12	3	26.77	0	0.00	26.70	3	1,304	0.23%
2020/03/04	10	29.00	0	0.00	29.10	10	1,246	0.80%
2020/03/02	0	0.00	5	29.40	28.80	-5	1,248	-0.40%
2020/02/19	0	0.00	1	30.25	30.15	-1	1,242	-0.08%
2020/02/18	3	29.30	0	0.00	29.95	3	1,240	0.24%
2020/02/11	2	29.00	0	0.00	29.30	2	1,236	0.16%
2020/02/10	5	29.00	0	0.00	28.80	5	1,235	0.40%
2020/02/07	1	30.05	0	0.00	29.55	1	1,225	0.08%
2020/01/31	0	0.00	5	31.80	31.70	-5	1,161	-0.43%
2020/01/30	5	30.95	2	30.95	30.50	3	1,124	0.27%
2020/01/10	0	0.00	3	31.35	31.35	-3	965	-0.31%
2020/01/08	3	30.65	0	0.00	30.45	3	947	0.32%
2019/12/31	0	0.00	4	31.74	31.50	-4	875	-0.46%
2019/12/30	3	31.98	2	31.75	31.70	1	849	0.12%
2019/12/18	2	31.15	0	0.00	31.15	2	726	0.28%
2019/12/16	2	30.50	4	30.75	30.90	-2	674	-0.30%
2019/12/13	1	28.75	1	29.70	29.80	0	614	0.00%
2019/12/11	0	0.00	3	28.30	28.35	-3	564	-0.53%
2019/11/25	1	27.60	0	0.00	27.65	1	597	0.17%
2019/11/22	0	0.00	4	27.55	27.55	-4	598	-0.67%
2019/11/07	0	0.00	10	28.70	28.40	-10	739	-1.35%
2019/10/18	0	0.00	10	29.50	29.50	-10	874	-1.14%
2019/10/04	1	28.20	0	0.00	28.20	1	972	0.10%
2019/09/27	0	0.00	2	28.50	28.50	-2	980	-0.20%
2019/09/17	0	0.00	1	28.70	28.70	-1	947	-0.11%
2019/09/06	0	0.00	6	28.01	28.15	-6	959	-0.63%
2019/09/04	0	0.00	13	28.30	28.30	-13	944	-1.38%
2019/08/29	0	0.00	6	27.28	27.15	-6	949	-0.63%
2019/08/26	1	26.20	0	0.00	26.10	1	942	0.11%
2019/08/19	1	27.05	0	0.00	26.85	1	932	0.11%
2019/08/15	10	26.80	0	0.00	26.50	10	918	1.09%
2019/08/12	0	0.00	3	28.80	28.70	-3	884	-0.34%
2019/08/06	10	28.20	0	0.00	28.55	10	894	1.12%
2019/08/02	1	29.95	0	0.00	29.90	1	892	0.11%
2019/07/29	0	0.00	5	31.55	31.50	-5	876	-0.57%
2019/07/23	6	31.05	0	0.00	31.15	6	844	0.71%
2019/07/22	10	31.55	0	0.00	31.35	10	841	1.19%
2019/07/18	0	0.00	2	30.73	30.70	-2	807	-0.25%
2019/07/16	0	0.00	1	30.10	30.45	-1	767	-0.13%
2019/07/15	1	31.60	0	0.00	31.40	1	750	0.13%
2019/07/12	3	31.58	0	0.00	31.70	3	744	0.40%
2019/07/10	2	31.60	0	0.00	31.65	2	758	0.26%
2019/07/08	5	31.65	0	0.00	31.70	5	808	0.62%
2019/07/01	0	0.00	1	31.15	31.20	-1	883	-0.11%
2019/06/21	0	0.00	1	31.40	31.20	-1	950	-0.11%
2019/05/29	1	31.20	0	0.00	31.10	1	1,283	0.08%
2019/05/20	1	31.05	0	0.00	30.70	1	1,438	0.07%
2019/04/24	0	0.00	2	30.70	30.60	-2	1,759	-0.11%
2019/04/23	0	0.00	0	30.85	30.75	0	1,763	0.00%
2019/04/16	2	30.95	0	0.00	30.90	2	1,793	0.11%
2019/04/01	2	32.55	0	0.00	32.65	2	1,799	0.11%
2019/03/20	5	33.15	10	33.41	33.25	-5	1,958	-0.26%
2019/03/19	2	34.30	0	0.00	33.90	2	1,903	0.11%
2019/03/18	18	34.18	0	0.00	34.10	18	1,888	0.95%
2019/03/14	0	0.00	1	32.85	32.85	-1	1,802	-0.06%
2019/03/13	0	0.00	1	32.75	32.85	-1	1,819	-0.05%
2019/03/08	1	32.45	0	0.00	32.55	1	1,901	0.05%
2019/02/19	1	32.60	10	32.70	32.25	-9	2,107	-0.43%
2019/02/14	5	31.50	0	0.00	31.45	5	2,362	0.21%
2019/02/12	5	31.40	2	31.65	31.75	3	2,403	0.12%
2019/02/11	10	31.90	10	32.10	31.70	0	2,402	0.00%
2019/01/30	0	0.00	2	32.30	32.30	-2	2,353	-0.08%
2019/01/29	0	0.00	1	32.10	32.10	-1	2,364	-0.04%
2019/01/25	0	0.00	1	31.85	31.60	-1	2,453	-0.04%
2019/01/24	3	31.92	2	32.25	31.75	1	2,469	0.04%
2019/01/23	0	0.00	4	30.40	30.60	-4	2,408	-0.17%
2019/01/18	1	30.70	0	0.00	30.55	1	2,564	0.04%
2019/01/17	3	30.65	0	0.00	30.45	3	2,632	0.11%
2019/01/09	1	31.90	0	0.00	31.55	1	2,931	0.03%
2019/01/08	0	0.00	1	31.65	31.65	-1	2,978	-0.03%
2019/01/04	4	29.98	6	30.33	30.10	-2	3,074	-0.07%
2019/01/03	0	0.00	2	30.80	30.60	-2	3,196	-0.06%
2018/12/27	5	31.36	0	0.00	31.10	5	3,482	0.14%
2018/12/24	0	0.00	3	32.30	31.70	-3	4,019	-0.07%
2018/12/22	7	31.76	5	32.04	32.00	2	4,175	0.05%
2018/12/21	1	30.55	0	0.00	30.55	1	4,397	0.02%
2018/12/19	3	30.27	1	30.30	30.40	2	5,218	0.04%
2018/12/17	2	31.65	0	0.00	31.55	2	6,366	0.03%
2018/12/13	5	31.90	0	0.00	31.65	5	6,666	0.08%
2018/12/04	0	0.00	15	33.20	33.20	-15	7,306	-0.21%
2018/12/03	0	0.00	3	32.90	33.35	-3	7,334	-0.04%
2018/11/30	2	32.10	2	32.55	32.55	0	7,303	0.00%
2018/11/29	3	32.60	0	0.00	32.00	3	7,271	0.04%
2018/11/26	1	31.50	0	0.00	32.60	1	7,229	0.01%
2018/11/23	1	32.30	1	33.20	32.30	0	7,153	0.00%
2018/11/22	0	0.00	10	33.15	33.10	-10	7,104	-0.14%
2018/11/14	2	34.45	2	34.00	34.70	0	7,090	0.00%
2018/11/12	1	32.15	0	0.00	32.15	1	6,896	0.01%
2018/11/08	0	0.00	1	33.80	33.70	-1	6,882	-0.01%
2018/11/02	11	34.02	5	33.95	33.60	6	6,841	0.09%
2018/11/01	0	0.00	6	33.23	33.20	-6	6,788	-0.09%
2018/10/31	3	33.00	0	0.00	33.10	3	6,772	0.04%
2018/10/30	2	32.50	0	0.00	32.95	2	6,745	0.03%
2018/10/29	3	32.10	0	0.00	32.10	3	6,710	0.04%
2018/10/26	3	32.30	0	0.00	31.20	3	6,671	0.04%
2018/10/24	1	34.00	0	0.00	33.90	1	6,592	0.02%
2018/10/23	0	0.00	1	35.20	35.00	-1	6,544	-0.02%
2018/10/22	1	35.80	0	0.00	35.75	1	6,548	0.02%
2018/10/18	1	36.20	0	0.00	36.10	1	6,551	0.02%
2018/10/17	1	35.95	0	0.00	35.95	1	6,503	0.02%
2018/10/09	0	0.00	1	39.75	39.15	-1	6,285	-0.02%
2018/10/05	3	40.08	6	39.38	39.90	-3	6,184	-0.05%
2018/10/04	3	41.48	3	41.37	41.50	0	6,058	0.00%
2018/10/03	29	42.58	2	42.10	40.80	27	5,932	0.46%
2018/10/02	2	43.88	13	44.42	43.70	-11	5,675	-0.19%
2018/10/01	4	44.46	2	44.10	44.85	2	5,602	0.04%
2018/09/28	3	47.25	15	46.59	45.10	-12	5,451	-0.22%
2018/09/27	3	46.93	3	46.80	46.60	0	5,147	0.00%
2018/09/26	5	46.31	15	46.10	46.90	-10	4,805	-0.21%
2018/09/25	20	44.33	27	44.93	46.40	-7	4,335	-0.16%
2018/09/21	7	41.82	10	41.87	42.30	-3	3,498	-0.09%
2018/09/20	5	39.73	3	39.80	39.80	2	3,132	0.06%
2018/09/18	0	0.00	1	38.70	38.50	-1	2,880	-0.03%
2018/09/17	10	38.18	11	38.51	38.00	-1	2,791	-0.04%
2018/09/12	3	36.00	18	35.78	36.10	-15	2,597	-0.58%
2018/09/10	1	33.95	13	34.15	33.95	-12	2,706	-0.44%
2018/09/07	4	35.59	6	35.76	34.85	-2	2,729	-0.07%
2018/09/05	1	35.30	0	0.00	35.20	1	3,147	0.03%
2018/08/30	0	0.00	3	36.33	35.80	-3	3,273	-0.09%
2018/08/29	0	0.00	2	36.05	35.80	-2	3,298	-0.06%
2018/08/28	0	0.00	23	35.90	35.80	-23	3,362	-0.68%
2018/08/24	3	36.22	2	36.20	36.15	1	3,567	0.03%
2018/08/23	2	36.95	8	35.95	37.40	-6	3,634	-0.17%
2018/08/21	0	0.00	8	34.38	34.75	-8	3,600	-0.22%
2018/08/20	1	34.05	10	33.83	33.90	-9	3,643	-0.25%
2018/08/16	0	0.00	32	35.13	35.20	-32	3,678	-0.87%
2018/08/15	1	35.85	0	0.00	35.85	1	3,712	0.03%
2018/08/03	0	0.00	8	37.66	38.00	-8	4,383	-0.18%
2018/07/26	2	36.70	0	0.00	38.50	2	5,470	0.04%
2018/07/25	0	0.00	1	36.85	36.85	-1	5,771	-0.02%
2018/07/24	1	35.25	0	0.00	35.70	1	6,003	0.02%
2018/07/23	1	35.35	0	0.00	34.90	1	6,309	0.02%
2018/07/20	1	34.90	6	35.69	35.05	-5	6,820	-0.07%
2018/07/18	0	0.00	2	36.75	36.55	-2	7,800	-0.03%
2018/07/17	2	39.08	4	39.41	39.10	-2	8,181	-0.02%
2018/07/16	2	38.75	2	38.95	38.70	0	8,410	0.00%
2018/07/13	5	38.52	0	0.00	38.50	5	8,730	0.06%
2018/07/10	5	38.35	0	0.00	38.50	5	9,545	0.05%
2018/07/02	2	39.20	2	39.20	39.15	0	12,173	0.00%
2018/06/29	1	38.65	1	38.90	38.90	0	12,681	0.00%
2018/06/28	1	38.40	1	38.40	38.30	0	13,707	0.00%
2018/06/26	1	37.30	0	0.00	37.90	1	14,969	0.01%
2018/06/25	2	38.95	0	0.00	38.60	2	14,985	0.01%
2018/06/22	0	0.00	5	40.45	40.35	-5	14,959	-0.03%
2018/06/20	39	41.01	1	41.00	41.05	38	14,944	0.25%
2018/06/19	47	42.28	16	43.06	41.90	31	14,860	0.21%
2018/06/15	11	41.49	0	0.00	41.35	11	14,688	0.07%
2018/06/14	1	42.25	6	43.95	41.80	-5	14,634	-0.03%
2018/06/13	10	42.80	20	42.58	43.00	-10	14,427	-0.07%
2018/06/12	1	40.60	0	0.00	40.55	1	14,155	0.01%
2018/06/11	0	0.00	10	40.70	41.50	-10	14,102	-0.07%
2018/06/08	1	40.60	27	41.12	40.60	-26	14,092	-0.18%
2018/06/07	0	0.00	3	41.63	41.40	-3	14,066	-0.02%
2018/06/06	1	41.75	5	42.00	41.70	-4	14,083	-0.03%
2018/06/05	1	42.05	0	0.00	41.50	1	14,052	0.01%
2018/06/01	2	41.80	1	41.30	41.45	1	13,910	0.01%
2018/05/30	4	40.88	0	0.00	40.80	4	13,763	0.03%
2018/05/28	0	0.00	1	40.70	41.50	-1	13,860	-0.01%
2018/05/25	6	41.33	20	41.68	41.30	-14	13,857	-0.10%
2018/05/22	40	42.65	3	42.77	42.60	37	14,005	0.26%
2018/05/21	22	42.49	3	42.63	42.35	19	13,977	0.14%
2018/05/18	1	41.30	30	41.53	41.95	-29	13,920	-0.21%
2018/05/17	0	0.00	36	41.36	41.00	-36	13,925	-0.26%
2018/05/16	10	41.83	14	41.48	41.55	-4	13,931	-0.03%
2018/05/15	66	42.10	67	42.16	41.90	-1	14,067	-0.01%
2018/05/14	2	39.80	9	39.48	39.85	-7	13,964	-0.05%
2018/05/11	15	40.49	16	40.06	39.20	-1	14,013	-0.01%
2018/05/10	30	39.23	19	39.93	39.05	11	14,003	0.08%
2018/05/09	17	40.73	25	40.85	40.50	-8	13,898	-0.06%
2018/05/08	5	39.92	6	39.92	39.35	-1	13,790	-0.01%
2018/05/07	3	40.30	8	40.08	39.50	-5	13,729	-0.04%
2018/05/04	93	39.71	4	39.73	39.50	89	13,639	0.65%
2018/05/03	52	38.39	38	39.13	38.85	14	13,515	0.10%
2018/05/02	47	42.35	107	41.00	40.35	-60	13,210	-0.45%	大賣/
2018/04/30	83	45.29	75	45.35	44.80	8	12,872	0.06%
2018/04/27	26	42.15	30	43.23	43.95	-4	12,666	-0.03%
2018/04/26	110	44.20	84	44.64	42.60	26	12,442	0.21%	大買/
2018/04/25	56	47.38	27	47.92	47.30	29	11,987	0.24%
2018/04/24	77	49.61	147	50.01	48.55	-70	11,725	-0.60%	大賣/
2018/04/23	55	47.11	40	47.55	50.00	15	10,956	0.14%
2018/04/20	29	46.01	33	46.47	45.75	-4	10,518	-0.04%
2018/04/19	20	46.06	23	46.19	45.75	-3	10,238	-0.03%
2018/04/18	37	45.52	34	45.36	45.05	3	9,880	0.03%
2018/04/17	48	45.25	42	44.67	44.20	6	9,674	0.06%
2018/04/16	16	43.50	30	43.93	43.30	-14	9,341	-0.15%
2018/04/13	51	43.43	6	44.60	42.70	45	9,143	0.49%
2018/04/12	8	44.86	22	45.19	45.00	-14	8,970	-0.16%
2018/04/11	74	45.02	65	45.13	45.75	9	8,742	0.10%
2018/04/10	92	45.53	112	45.45	45.80	-20	8,194	-0.24%	大賣/
2018/04/09	32	42.52	82	42.89	44.30	-50	7,423	-0.67%
2018/04/03	54	40.32	51	39.85	40.30	3	7,016	0.04%
2018/04/02	45	39.69	44	40.09	39.00	1	6,619	0.02%
2018/03/31	100	39.33	16	39.86	39.70	84	6,123	1.37%
2018/03/30	27	36.08	15	36.41	37.00	12	5,122	0.23%
2018/03/29	44	32.59	57	32.79	33.65	-13	4,311	-0.30%
2018/03/28	7	31.22	0	0.00	31.35	7	3,816	0.18%
2018/03/27	0	0.00	28	30.65	30.70	-28	3,733	-0.75%
2018/03/23	3	29.22	0	0.00	29.30	3	3,660	0.08%
2018/03/15	1	29.95	1	30.05	29.90	0	3,603	0.00%
2018/03/14	1	29.80	0	0.00	29.85	1	3,596	0.03%
2018/03/12	1	29.60	0	0.00	29.50	1	3,579	0.03%
2018/03/07	1	30.00	0	0.00	29.85	1	3,561	0.03%
2018/03/05	1	30.20	4	30.34	30.10	-3	3,595	-0.08%
2018/03/02	2	30.98	0	0.00	31.15	2	3,556	0.06%
2018/03/01	2	31.80	16	31.81	31.70	-14	3,528	-0.40%
2018/02/26	0	0.00	5	31.60	31.65	-5	3,387	-0.15%
2018/02/23	8	31.59	14	31.73	31.45	-6	3,335	-0.18%
2018/02/21	0	0.00	1	30.80	30.60	-1	3,131	-0.03%
2018/02/09	1	28.85	0	0.00	29.80	1	3,090	0.03%
2018/02/08	1	30.50	0	0.00	29.90	1	3,086	0.03%
2018/02/07	2	31.00	1	31.10	30.40	1	3,048	0.03%
2018/02/06	1	29.50	11	29.80	29.65	-10	2,875	-0.35%
2018/02/05	1	29.50	2	31.30	30.85	-1	2,706	-0.04%
2018/02/02	33	31.16	30	30.95	30.75	3	2,687	0.11%
2018/01/31	3	31.07	4	31.10	31.00	-1	2,708	-0.04%
2018/01/30	1	29.60	0	0.00	29.60	1	2,567	0.04%
2018/01/26	5	30.25	1	30.40	30.40	4	2,522	0.16%
2018/01/25	0	0.00	1	30.20	29.90	-1	2,572	-0.04%
2018/01/23	10	29.75	0	0.00	29.75	10	2,470	0.40%
2018/01/15	0	0.00	1	29.10	28.40	-1	2,398	-0.04%
2018/01/10	1	28.90	0	0.00	28.90	1	2,392	0.04%
2018/01/09	0	0.00	1	29.85	29.35	-1	2,372	-0.04%
2018/01/08	0	0.00	1	29.65	29.65	-1	2,358	-0.04%
2018/01/03	10	29.00	3	29.10	28.95	7	2,282	0.31%
2018/01/02	0	0.00	1	28.70	28.70	-1	2,234	-0.04%