新光鋼 (2031)-臺銀-民權券商分點個股進出

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－臺銀-民權券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-民權券商分點個股進出
臺銀-民權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	59.50	1	59.30	59.40	1	3,099	0.03%
2024/05/06	3	60.87	0	0.00	60.50	3	3,074	0.10%
2024/05/03	0	0.00	1	60.80	61.30	-1	3,063	-0.03%
2024/05/02	0	61.20	3	61.03	61.00	-3	3,052	-0.10%
2024/04/29	0.2	59.10	0	0.00	59.20	0.2	2,985	0.01%
2024/04/25	1	58.30	2	58.00	57.10	-1	2,960	-0.03%
2024/04/24	0	0.00	8	58.70	58.70	-8	2,940	-0.27%
2024/04/23	0	0.00	1	59.10	58.90	-1	2,971	-0.03%
2024/04/19	1	59.80	0	0.00	59.50	1	2,969	0.03%
2024/04/18	4	60.00	1	60.70	60.20	3	2,951	0.10%
2024/04/16	20	58.75	0	0.00	58.40	20	2,947	0.68%
2024/04/15	0	0.00	1	60.10	60.00	-1	2,937	-0.03%
2024/04/11	0.1	60.90	0	0.00	61.00	0.1	2,953	0.00%
2024/04/10	1	62.00	0.1	62.50	61.70	0.9	2,937	0.03%
2024/04/09	2	64.60	17	64.18	64.40	-15	2,904	-0.52%
2024/04/08	1	61.60	1	63.10	61.80	0	2,827	0.00%
2024/04/03	4	61.85	1	61.60	61.60	3	2,821	0.11%
2024/04/02	1	61.20	1	61.10	61.10	0	2,828	0.00%
2024/04/01	4	61.53	0	0.00	61.20	4	2,879	0.14%
2024/03/29	1	61.40	2	62.10	61.50	-1	2,917	-0.03%
2024/03/28	2	62.15	0	0.00	62.10	2	3,061	0.07%
2024/03/27	2	62.65	0	0.00	62.90	2	3,124	0.06%
2024/03/26	11	63.17	2	63.85	62.60	9	3,272	0.28%
2024/03/22	2	63.60	0	0.00	63.90	2	3,691	0.05%
2024/03/21	2	63.30	0	0.00	63.10	2	4,125	0.05%
2024/03/20	1	62.50	0	0.00	61.90	1	4,344	0.02%
2024/03/19	0	0.00	2.2	64.76	64.60	-2.2	4,273	-0.05%
2024/03/18	4.2	63.94	1	62.60	63.00	3.2	4,223	0.07%
2024/03/15	0	62.30	1	62.00	62.30	-1	4,150	-0.02%
2024/03/14	1	60.40	0	0.00	60.10	1	4,101	0.02%
2024/03/12	2	61.20	0	0.00	61.00	2	4,081	0.05%
2024/03/06	5	65.84	1	66.00	65.40	4	3,983	0.10%
2024/03/05	1	66.00	1	65.90	66.00	0	3,952	0.00%
2024/03/04	0	0.00	5	66.12	66.20	-5	3,929	-0.13%
2024/03/01	1	66.80	0	0.00	66.80	1	3,824	0.03%
2024/02/29	2	64.00	1	66.40	66.80	1	3,755	0.03%
2024/02/27	1	64.50	0	0.00	64.80	1	3,652	0.03%
2024/02/26	4	65.85	4	65.60	65.60	0	3,587	0.00%
2024/02/23	3	63.30	3	62.80	62.80	0	3,454	0.00%
2024/02/22	1	60.60	3	60.50	60.50	-2	3,367	-0.06%
2024/02/21	1	60.00	3	60.23	59.30	-2	3,339	-0.06%
2024/02/20	2	61.00	0	0.00	61.00	2	3,290	0.06%
2024/02/19	1	60.50	2	61.35	61.80	-1	3,280	-0.03%
2024/02/16	1	59.90	0	0.00	59.80	1	3,237	0.03%
2024/02/15	2	58.25	0	0.00	58.60	2	3,198	0.06%
2024/02/05	1	57.50	2	57.60	57.50	-1	3,175	-0.03%
2024/02/01	3	56.00	0	0.00	56.10	3	3,146	0.10%
2024/01/31	0	55.80	0.2	56.00	55.80	-0.2	3,152	-0.01%
2024/01/30	0	0.00	4	56.00	56.00	-4	3,143	-0.13%
2024/01/29	1	56.20	5	56.00	56.30	-4	3,128	-0.13%
2024/01/26	0	0.00	1	55.60	55.50	-1	3,114	-0.03%
2024/01/25	0	0.00	1	55.90	55.90	-1	3,107	-0.03%
2024/01/23	1	55.20	0	0.00	55.20	1	3,085	0.03%
2024/01/17	12	53.30	0	0.00	53.40	12	3,042	0.39%
2024/01/12	0	0.00	3	54.70	54.70	-3	2,989	-0.10%
2024/01/11	2	54.30	1	54.20	54.50	1	2,987	0.03%
2024/01/10	19	54.37	4	54.40	54.40	15	3,017	0.50%
2024/01/09	12	55.43	2	55.70	55.40	10	3,004	0.33%
2024/01/08	4	56.88	3	57.20	56.60	1	2,987	0.03%
2024/01/05	3	56.50	0	0.00	57.50	3	2,971	0.10%
2024/01/04	2	56.20	0	0.00	56.60	2	2,934	0.07%
2024/01/03	2	56.40	0	0.00	56.40	2	2,933	0.07%
2024/01/02	0	0.00	1	57.80	57.30	-1	2,907	-0.03%
2023/12/29	0	0.00	1	57.70	57.70	-1	2,891	-0.03%
2023/12/28	1	58.30	0	0.00	58.20	1	2,881	0.03%
2023/12/26	0	0.00	2	60.70	60.30	-2	2,746	-0.07%
2023/12/25	6	61.05	1	62.30	60.50	5	2,710	0.19%
2023/12/22	2	60.80	1	61.40	60.60	1	2,552	0.04%
2023/12/21	1	61.70	8	60.45	61.70	-7	2,485	-0.28%
2023/12/20	7	59.50	0.1	59.40	60.10	6.9	2,332	0.30%
2023/12/19	10.1	59.01	10.2	59.00	60.10	-0.1	2,165	-0.01%
2023/12/18	13.1	57.27	6.7	57.96	58.00	6.4	1,870	0.34%
2023/12/15	10.1	54.05	60	56.35	56.40	-49.9	1,433	-3.48%
2023/12/13	0	0.00	1	51.40	51.40	-1	1,188	-0.08%
2023/12/11	3	51.33	0	0.00	51.50	3	1,211	0.25%
2023/12/08	2	51.45	0	0.00	51.00	2	1,210	0.17%
2023/12/07	0	52.00	0	0.00	51.70	0	1,191	0.00%
2023/12/06	0	51.50	2	51.40	51.70	-2	1,169	-0.17%
2023/12/05	0	0.00	1.3	51.58	51.50	-1.3	1,153	-0.11%
2023/12/04	0.2	51.45	0.2	50.89	51.80	0	1,156	0.00%
2023/11/30	0	49.75	0	0.00	49.90	0	1,112	0.00%
2023/11/29	0.2	49.80	1	50.00	49.85	-0.8	1,133	-0.07%
2023/11/21	0	0.00	2	49.10	49.35	-2	1,117	-0.18%
2023/11/16	0	0.00	2	48.63	48.30	-2	1,119	-0.18%
2023/11/15	0	0.00	2	47.90	47.90	-2	1,111	-0.18%
2023/11/09	0	0.00	3	48.10	47.95	-3	1,162	-0.26%
2023/11/03	2	46.95	0	0.00	46.95	2	1,266	0.16%
2023/10/31	0.1	47.10	0	0.00	46.60	0.1	1,481	0.01%
2023/10/17	0	0.00	10	47.28	47.30	-10	1,861	-0.54%
2023/10/16	0	0.00	1	47.85	47.90	-1	1,879	-0.05%
2023/10/13	10	46.68	0	0.00	47.40	10	1,890	0.53%
2023/10/12	0	0.00	1	46.80	46.80	-1	1,908	-0.05%
2023/10/06	1	45.70	0	0.00	46.80	1	1,912	0.05%
2023/10/04	2.1	45.80	0	0.00	45.75	2.1	1,930	0.11%
2023/10/03	1	46.20	0	0.00	46.40	1	1,925	0.05%
2023/10/02	4	46.56	0	0.00	46.70	4	1,949	0.21%
2023/09/28	3	47.07	0	0.00	46.75	3	1,964	0.15%
2023/09/26	0	0.00	1	47.95	48.00	-1	1,980	-0.05%
2023/09/22	0	0.00	0.1	49.25	49.30	-0.1	1,989	-0.01%
2023/09/21	0	0.00	1	49.55	49.20	-1	2,008	-0.05%
2023/09/20	3	50.15	1	49.85	50.00	2	2,000	0.10%
2023/09/18	0	50.20	1	50.20	49.95	-1	2,002	-0.05%
2023/09/15	0.1	49.10	0	0.00	49.50	0.1	1,982	0.00%
2023/09/14	0	0.00	4	48.59	48.65	-4	1,988	-0.20%
2023/09/11	1	47.75	0	0.00	47.65	1	2,029	0.05%
2023/09/07	3	48.42	0.1	48.80	47.85	2.9	2,138	0.14%
2023/09/06	0	0.00	4	49.75	49.35	-4	2,150	-0.19%
2023/09/05	0	0.00	1	49.60	49.00	-1	2,181	-0.05%
2023/09/04	0	48.20	1	49.55	49.35	-1	2,181	-0.04%
2023/08/31	0	46.95	0	0.00	46.85	0	2,176	0.00%
2023/08/28	1	45.35	0	0.00	45.60	1	2,260	0.04%
2023/08/25	0.2	45.80	0	0.00	45.40	0.2	2,257	0.01%
2023/08/24	1	45.30	0	0.00	45.30	1	2,316	0.04%
2023/08/22	2	45.70	0	0.00	45.30	2	2,338	0.09%
2023/08/18	3	46.63	0	0.00	46.80	3	2,396	0.13%
2023/08/17	0	0.00	2	47.80	47.00	-2	2,523	-0.08%
2023/08/15	0	48.95	2	49.00	48.70	-2	2,802	-0.07%
2023/08/14	0	0.00	2	49.70	47.85	-2	2,807	-0.07%
2023/08/11	0	0.00	10	49.57	49.55	-10	2,793	-0.36%
2023/08/09	1	51.10	1	50.20	51.00	0	2,751	0.00%
2023/08/08	4	51.78	0.1	51.50	51.90	3.9	2,717	0.14%
2023/08/07	5	51.20	5.1	51.12	51.80	-0.1	2,700	0.00%
2023/08/04	2	52.35	4	52.13	52.00	-2	2,689	-0.07%
2023/08/02	2	50.67	1.8	51.10	50.60	0.3	2,621	0.01%
2023/08/01	0	0.00	13	49.77	50.00	-13	2,511	-0.52%
2023/07/27	1	47.10	0	0.00	47.40	1	2,412	0.04%
2023/07/26	0	0.00	1	47.00	46.80	-1	2,434	-0.04%
2023/07/24	1	46.05	0	0.00	45.90	1	2,543	0.04%
2023/07/21	1	45.45	0	0.00	45.75	1	2,584	0.04%
2023/07/20	1	45.95	0	0.00	45.95	1	2,801	0.04%
2023/07/19	0	0.00	2	45.05	44.65	-2	3,110	-0.06%
2023/07/17	1	44.15	0	0.00	44.85	1	3,713	0.03%
2023/07/14	0.3	43.30	2	43.30	43.10	-1.8	3,698	-0.05%
2023/07/13	1	43.30	0	0.00	42.75	1	3,727	0.03%
2023/07/12	0.2	43.25	0	0.00	43.15	0.2	3,768	0.01%
2023/07/11	1	43.90	0	0.00	43.25	1	3,773	0.03%
2023/07/10	1	43.70	0	0.00	43.70	1	3,759	0.03%
2023/07/07	1	43.80	0	0.00	43.95	1	3,764	0.03%
2023/07/05	1	46.70	0	0.00	46.50	1	3,749	0.03%
2023/06/30	2	46.25	0	0.00	46.30	2	3,769	0.05%
2023/06/29	1	46.35	1	47.10	46.60	0	3,772	0.00%
2023/06/21	0.1	47.30	0	0.00	47.15	0.1	3,824	0.00%
2023/06/16	0	0.00	2	47.00	47.55	-2	3,975	-0.05%
2023/06/15	2	46.80	0	0.00	47.10	2	3,978	0.05%
2023/06/14	1	46.50	0	0.00	46.65	1	4,045	0.02%
2023/06/13	1	46.15	6	46.52	46.70	-5	4,041	-0.12%
2023/06/12	0	0.00	0	47.70	47.70	0	4,001	0.00%
2023/06/09	1	48.00	0.1	48.30	48.20	0.9	4,013	0.02%
2023/06/08	0	0.00	1	49.05	48.80	-1	3,977	-0.03%
2023/06/06	0.1	48.60	0	0.00	48.55	0.1	3,975	0.00%
2023/06/05	0	0.00	1	48.65	48.20	-1	3,966	-0.03%
2023/06/01	0	0.00	0.5	48.50	48.30	-0.5	3,893	-0.01%
2023/05/30	2	47.90	0	0.00	47.60	2	3,932	0.05%
2023/05/25	1	48.90	0	0.00	50.10	1	3,906	0.03%
2023/05/23	3.1	49.57	9	49.09	49.50	-5.9	3,834	-0.15%
2023/05/22	8	46.36	4.1	46.83	47.20	3.9	3,703	0.10%
2023/05/19	2.1	48.40	7	49.51	49.75	-4.9	3,560	-0.14%
2023/05/17	1	46.15	0	0.00	46.10	1	3,375	0.03%
2023/05/15	0.1	44.84	1	45.10	44.90	-0.9	3,405	-0.03%
2023/05/12	2	46.28	0	0.00	45.10	2	3,431	0.06%
2023/05/11	2	46.28	0	0.00	45.90	2	3,428	0.06%
2023/05/10	0	0.00	3	46.88	47.05	-3	3,417	-0.09%
2023/05/09	3.3	45.46	1	44.85	44.75	2.3	3,377	0.07%
2023/05/08	5.3	47.08	0	0.00	46.40	5.3	3,357	0.16%
2023/05/05	1	47.55	1	47.80	47.05	0	3,362	0.00%
2023/05/03	1	47.10	0	0.00	47.20	1	3,391	0.03%
2023/05/02	1	46.90	0	0.00	47.45	1	3,457	0.03%
2023/04/28	2	49.28	0	0.00	48.85	2	3,432	0.06%
2023/04/27	2	48.10	3	49.00	49.65	-1	3,416	-0.03%
2023/04/26	2	48.03	1	48.00	47.95	1	3,343	0.03%
2023/04/25	5	48.95	1	49.15	48.20	4	3,305	0.12%
2023/04/24	10	51.44	9.2	51.05	49.80	0.8	3,135	0.03%
2023/04/21	14.6	51.90	25.1	52.42	53.60	-10.5	2,823	-0.37%
2023/04/20	1.1	49.50	0	0.00	48.80	1.1	2,378	0.05%
2023/04/18	4	47.20	4	47.55	47.20	0	2,214	0.00%
2023/04/17	1	47.05	1	47.15	47.00	0	2,185	0.00%
2023/04/12	1	45.45	1	45.70	45.60	0	2,162	0.00%
2023/04/11	0	0.00	0.1	45.10	44.95	-0.1	2,188	-0.01%
2023/03/31	0	0.00	1	48.00	47.95	-1	2,282	-0.04%
2023/03/29	0	0.00	0	47.45	47.65	0	2,498	0.00%
2023/03/28	0	46.85	0	0.00	47.00	0	2,514	0.00%
2023/03/27	1	48.05	0	0.00	47.50	1	2,528	0.04%
2023/03/23	0.1	48.55	0	0.00	48.00	0.1	2,648	0.00%
2023/03/22	0	47.80	2	47.85	47.70	-2	2,646	-0.08%
2023/03/21	5	47.40	5	47.50	47.50	0	2,725	0.00%
2023/03/17	2	43.68	1.2	44.07	45.70	0.8	2,651	0.03%
2023/03/16	1.1	43.44	1	43.70	43.60	0.1	2,569	0.00%
2023/03/15	0	0.00	0.1	45.40	44.75	-0.1	2,572	0.00%
2023/03/10	0.1	45.45	0	0.00	45.15	0.1	2,546	0.00%
2023/03/08	0.1	45.55	0	0.00	45.55	0.1	2,542	0.00%
2023/03/07	0	0.00	0	45.95	45.75	0	2,547	0.00%
2023/03/02	0	0.00	2.1	44.55	45.25	-2.1	2,549	-0.08%
2023/03/01	2	43.55	1	42.90	43.30	1	2,504	0.04%
2023/02/24	0	0.00	0	44.75	44.70	0	2,470	0.00%
2023/02/22	1	44.30	0.1	44.85	44.25	0.9	2,466	0.04%
2023/02/21	0	0.00	1	45.30	45.45	-1	2,456	-0.04%
2023/02/20	0.1	45.45	0	0.00	45.55	0.1	2,505	0.00%
2023/02/09	2.1	46.24	0	0.00	45.90	2.1	2,581	0.08%
2023/02/07	0	0.00	1	46.90	47.05	-1	2,548	-0.04%
2023/02/06	0.1	46.85	0	0.00	46.90	0.1	2,534	0.00%
2023/02/03	3	47.80	1	47.85	47.60	2	2,504	0.08%
2023/02/02	1.1	47.45	0.3	47.60	47.45	0.8	2,481	0.03%
2023/02/01	1	48.20	181	48.28	47.90	-180	2,475	-7.27%	大賣/鉅額交易
2023/01/31	186.2	48.34	1.1	47.88	48.40	185.1	2,415	7.67%	大買/鉅額交易
2023/01/30	1	46.45	10	46.35	46.60	-9	2,314	-0.39%
2023/01/17	0.1	45.40	1.2	45.18	45.30	-1.1	2,270	-0.05%
2023/01/13	0	0.00	0.1	44.35	44.70	-0.1	2,224	0.00%
2023/01/12	0.1	44.25	3	44.80	44.85	-2.9	2,243	-0.13%
2023/01/10	0	0.00	4	43.90	43.50	-4	2,173	-0.18%
2023/01/06	0	0.00	0	43.10	42.95	0	2,146	0.00%
2023/01/05	1	43.60	2	43.55	43.60	-1	2,150	-0.05%
2023/01/04	0	0.00	3	43.60	43.50	-3	2,150	-0.14%
2022/12/29	1	42.00	12	41.93	42.00	-11	2,104	-0.52%
2022/12/28	2	43.60	0	0.00	43.50	2	2,077	0.10%
2022/12/27	1	43.30	1.2	43.39	43.30	-0.2	2,072	-0.01%
2022/12/26	9	43.55	4.5	43.52	43.80	4.6	2,068	0.22%
2022/12/23	5.1	44.50	0	0.00	44.00	5.1	2,043	0.25%
2022/12/22	4.3	43.46	2.2	44.14	44.25	2.1	1,970	0.11%
2022/12/21	0.2	42.35	0.2	41.65	41.55	0.1	1,821	0.00%
2022/12/19	0	0.00	1	42.00	41.70	-1	1,730	-0.06%
2022/12/16	4.3	42.02	2.1	42.15	42.00	2.2	1,698	0.13%
2022/12/15	0.2	42.14	1	40.95	42.10	-0.8	1,633	-0.05%
2022/12/14	2	40.60	1	40.70	40.50	1	1,535	0.07%
2022/12/13	4.1	41.78	11.2	41.05	41.70	-7.1	1,483	-0.48%
2022/12/06	0.1	39.30	0	0.00	38.75	0.1	1,348	0.01%
2022/12/05	1.1	38.82	1	39.10	39.30	0.1	1,372	0.01%
2022/11/28	2	36.93	0	0.00	37.15	2	1,505	0.13%
2022/11/25	1.2	37.85	0	0.00	37.25	1.2	1,502	0.08%
2022/11/24	1	37.15	0	0.00	37.25	1	1,482	0.07%
2022/11/22	0	0.00	5	37.70	37.35	-5	1,476	-0.34%
2022/11/16	0	0.00	2	36.90	37.35	-2	1,476	-0.14%
2022/11/15	1	37.55	3.1	36.50	37.50	-2.1	1,428	-0.15%
2022/11/14	1	35.20	1	35.25	35.20	0	1,319	0.00%
2022/11/11	1	34.30	0	0.00	34.05	1	1,302	0.08%
2022/11/09	2	35.03	0.1	35.10	35.00	1.9	1,337	0.14%
2022/11/07	0.1	35.75	0.1	35.65	35.70	0	1,487	0.00%
2022/11/02	0.1	34.70	0.1	34.60	34.60	0.1	1,518	0.00%
2022/10/28	0	0.00	0.1	34.60	34.15	-0.1	1,581	-0.01%
2022/10/19	0.1	35.50	0.1	35.35	35.20	0	1,805	0.00%
2022/10/17	0	0.00	4	33.23	34.40	-4	1,812	-0.22%
2022/10/06	1	34.40	1	34.95	34.95	0	1,893	0.00%
2022/10/05	1.1	34.99	0.1	34.70	35.05	1	1,912	0.05%
2022/10/03	1	32.85	1	33.45	33.30	0	1,919	0.00%
2022/09/28	0	0.00	10	34.70	34.05	-10	1,965	-0.51%
2022/09/26	2	35.40	0.2	34.80	34.45	1.8	2,027	0.09%
2022/09/23	0.1	37.55	0	0.00	36.90	0.1	2,042	0.01%
2022/09/22	1	36.65	1	37.10	36.80	0	2,065	0.00%
2022/09/14	1	39.30	0	0.00	39.35	1	2,165	0.05%
2022/09/08	1	37.95	2	38.53	38.80	-1	2,242	-0.04%
2022/09/05	0	0.00	0.2	36.60	36.20	-0.2	2,131	-0.01%
2022/08/30	1	37.65	1	37.70	37.95	0	2,203	0.00%
2022/08/29	2	37.50	7	37.33	37.60	-5	2,222	-0.22%
2022/08/24	1.2	39.23	0	0.00	39.05	1.2	2,223	0.05%
2022/08/23	0	0.00	3	38.00	37.95	-3	2,223	-0.13%
2022/08/19	2	39.10	0.2	39.15	39.30	1.8	2,266	0.08%
2022/08/18	1.1	39.73	0	0.00	39.65	1.1	2,281	0.05%
2022/08/17	2	39.70	0	0.00	39.25	2	2,296	0.09%
2022/08/16	0.3	39.20	0	39.10	39.30	0.3	2,309	0.01%
2022/08/15	7	39.31	5	39.09	40.00	2	2,319	0.09%
2022/08/12	13.1	38.01	12	38.13	38.20	1.1	2,268	0.05%
2022/08/11	0	0.00	1	36.25	36.80	-1	2,251	-0.04%
2022/08/05	1	34.85	0	0.00	35.30	1	2,517	0.04%
2022/08/04	1.7	34.37	1	34.35	34.60	0.7	2,699	0.03%
2022/08/02	2	36.58	0	0.00	36.55	2	2,922	0.07%
2022/08/01	6.1	37.50	2	37.30	37.85	4.1	2,926	0.14%
2022/07/26	0.1	35.60	0	0.00	35.20	0.1	3,052	0.00%
2022/07/22	0	35.70	0	0.00	35.70	0	3,111	0.00%
2022/07/21	2.1	35.36	1	35.55	35.70	1.1	3,169	0.03%
2022/07/19	0	0.00	0.3	36.27	36.15	-0.3	3,335	-0.01%
2022/07/18	0	34.90	1	34.85	35.00	-1	3,363	-0.03%
2022/07/15	1	33.80	0	0.00	34.05	1	3,411	0.03%
2022/07/08	0.1	35.00	0	0.00	35.00	0.1	4,425	0.00%
2022/07/06	1	34.40	0	0.00	34.10	1	4,607	0.02%
2022/07/05	0	0.00	1	39.05	39.30	-1	4,714	-0.02%
2022/07/04	0	0.00	2.5	38.50	38.45	-2.5	4,741	-0.05%
2022/07/01	2.1	39.19	0	38.80	37.85	2.1	4,928	0.04%
2022/06/30	3	39.55	1.9	39.67	39.65	1.1	5,169	0.02%
2022/06/27	0	0.00	1	41.95	41.90	-1	5,411	-0.02%
2022/06/24	5.3	40.31	0	0.00	40.55	5.3	5,472	0.10%
2022/06/23	5.3	40.76	5	40.40	40.20	0.3	5,563	0.00%
2022/06/22	0.3	41.20	2	41.33	40.60	-1.8	5,704	-0.03%
2022/06/21	1	41.55	1	42.35	42.35	0	5,876	0.00%
2022/06/20	2	42.75	0	0.00	41.50	2	5,941	0.03%
2022/06/17	4.1	44.25	5.5	44.16	44.15	-1.4	5,929	-0.02%
2022/06/16	2.3	45.72	1	46.80	45.00	1.3	5,954	0.02%
2022/06/15	0.1	47.30	0	0.00	46.55	0.1	5,954	0.00%
2022/06/14	1.1	46.75	1	46.85	46.85	0.1	6,001	0.00%
2022/06/13	1.2	47.76	0.5	47.65	47.25	0.7	6,048	0.01%
2022/06/10	0	0.00	1.1	49.20	48.80	-1.1	6,117	-0.02%
2022/06/06	0.1	50.20	0	0.00	50.30	0.1	6,345	0.00%
2022/06/02	0	0.00	0.1	49.80	49.65	-0.1	6,427	0.00%
2022/06/01	0	0.00	1	50.20	50.20	-1	6,485	-0.02%
2022/05/30	1	50.50	2	50.50	50.20	-1	6,532	-0.02%
2022/05/26	2	49.15	0	0.00	48.75	2	6,797	0.03%
2022/05/25	1	47.70	1	47.60	48.55	0	6,898	0.00%
2022/05/24	0.6	48.74	3	49.00	48.15	-2.4	6,930	-0.03%
2022/05/23	1.5	49.13	0	0.00	48.95	1.5	6,917	0.02%
2022/05/20	5.1	48.80	5	49.05	48.65	0.1	6,929	0.00%
2022/05/19	2	48.42	0	0.00	48.30	2	7,060	0.03%
2022/05/18	1	49.95	1	50.00	50.00	0	7,041	0.00%
2022/05/17	1	48.60	1	49.00	48.95	0	6,988	0.00%
2022/05/16	2.4	49.00	2.5	48.89	48.90	-0.2	6,957	0.00%
2022/05/13	6	49.65	8	49.75	49.70	-2	6,918	-0.03%
2022/05/12	9.3	50.98	7	50.44	50.00	2.3	6,906	0.03%
2022/05/11	12.4	53.07	2	53.75	52.40	10.4	6,732	0.15%
2022/05/10	1.2	57.44	0.2	57.40	57.10	1	6,590	0.02%
2022/05/09	0.3	58.70	1	58.30	58.00	-0.7	6,529	-0.01%
2022/05/06	1.3	60.10	0	0.00	60.40	1.3	6,495	0.02%
2022/05/05	1	62.20	1	63.20	62.40	0	6,448	0.00%
2022/05/04	1	62.40	0	0.00	62.00	1	6,383	0.02%
2022/05/03	4	63.50	4.1	63.01	63.50	-0.1	6,305	0.00%
2022/04/29	6	64.37	4	64.50	64.40	2	6,295	0.03%
2022/04/28	1	64.50	0	0.00	64.20	1	6,285	0.02%
2022/04/27	1.1	64.53	4	65.30	65.00	-2.9	6,252	-0.05%
2022/04/26	5.2	66.10	4	64.88	65.10	1.2	6,193	0.02%
2022/04/25	0.1	66.00	0	0.00	66.10	0.1	6,069	0.00%
2022/04/22	3	69.80	3	69.60	69.40	0	5,992	0.00%
2022/04/21	4	69.68	0.1	70.30	69.50	4	5,952	0.07%
2022/04/20	8	70.23	3.3	70.24	71.40	4.7	5,912	0.08%
2022/04/19	1	72.50	4.4	72.49	72.40	-3.4	5,733	-0.06%
2022/04/18	6	74.55	1	74.50	72.90	5	5,664	0.09%
2022/04/15	15.1	76.51	8	76.23	75.50	7.1	5,535	0.13%
2022/04/14	4.1	72.37	18	73.51	74.80	-13.9	5,271	-0.26%
2022/04/13	5.1	71.66	3	71.87	71.20	2.1	4,961	0.04%
2022/04/12	8.1	70.62	16	70.66	70.70	-7.9	4,847	-0.16%
2022/04/11	3	70.07	6	71.25	69.80	-3	4,768	-0.06%
2022/04/08	1.1	68.90	5	68.84	69.20	-3.9	4,625	-0.09%
2022/04/07	9	70.16	3.2	69.58	67.90	5.8	4,547	0.13%
2022/04/06	5.1	71.21	12	72.19	70.80	-6.9	4,326	-0.16%
2022/04/01	4.1	69.40	12	69.22	69.50	-7.9	4,057	-0.19%
2022/03/31	1.3	68.02	2	68.45	67.80	-0.7	3,960	-0.02%
2022/03/30	2.1	65.89	1.2	67.07	67.40	0.9	3,881	0.02%
2022/03/29	0.1	66.40	0	0.00	66.00	0.1	3,843	0.00%
2022/03/28	0.2	66.35	0.1	66.10	67.90	0.1	3,778	0.00%
2022/03/25	3.2	66.76	3	67.23	68.00	0.2	3,716	0.01%
2022/03/24	4	66.45	0	0.00	66.00	4	3,626	0.11%
2022/03/23	1.6	64.52	0	0.00	65.30	1.6	3,518	0.05%
2022/03/21	0	63.40	0	0.00	63.30	0	3,357	0.00%
2022/03/18	0	0.00	2	62.80	62.00	-2	3,338	-0.06%
2022/03/17	3	62.30	0	62.10	62.40	3	3,326	0.09%
2022/03/16	0	0.00	1.1	63.56	62.30	-1.1	3,272	-0.03%
2022/03/15	3	63.90	0	0.00	64.20	3	3,223	0.09%
2022/03/14	1	64.21	2	65.55	66.20	-1	3,167	-0.03%
2022/03/11	0	0.00	6	63.47	63.80	-6	3,076	-0.20%
2022/03/09	1	60.40	7	60.40	61.70	-6	2,973	-0.20%
2022/03/08	1	59.10	3	60.20	59.50	-2	2,944	-0.07%
2022/03/07	7	62.46	2	61.70	62.10	5	2,860	0.17%
2022/03/04	0	0.00	1	62.50	62.50	-1	2,805	-0.04%
2022/03/03	1	62.80	1	62.80	63.00	0	2,793	0.00%
2022/03/02	1	62.90	2.3	63.37	62.70	-1.3	2,778	-0.05%
2022/03/01	4	63.43	6	64.42	63.00	-2	2,739	-0.07%
2022/02/25	1.1	61.47	1.2	61.52	62.00	-0.1	2,577	0.00%
2022/02/24	2	59.80	3	60.10	59.40	-1	2,513	-0.04%
2022/02/23	0	0.00	0.1	59.50	59.80	-0.1	2,470	0.00%
2022/02/22	1	59.50	3	59.10	59.50	-2	2,466	-0.08%
2022/02/21	16.1	61.70	22.1	60.86	60.30	-5.9	2,430	-0.24%
2022/02/18	3	59.00	2.1	58.03	58.90	0.9	2,301	0.04%
2022/02/16	1	57.80	1	58.00	57.80	0	2,322	0.00%
2022/02/15	4.2	58.45	6	58.67	58.10	-1.9	2,323	-0.08%
2022/02/14	5.1	58.31	28.4	58.61	58.90	-23.3	2,375	-0.98%
2022/02/11	0.1	57.50	1	58.00	58.00	-0.9	2,304	-0.04%
2022/02/10	0	0.00	4.1	57.49	58.10	-4.1	2,341	-0.18%
2022/02/09	0.2	56.60	0	0.00	57.00	0.2	2,462	0.01%
2022/02/08	3	55.90	2	55.85	56.40	1	2,451	0.04%
2022/02/07	0.1	55.10	8	54.20	55.50	-7.9	2,474	-0.32%
2022/01/26	0	0.00	5	52.10	52.20	-5	2,514	-0.20%
2022/01/25	1	51.80	0	0.00	51.90	1	2,543	0.04%
2022/01/21	4	53.65	0	0.00	53.40	4	2,602	0.15%
2022/01/19	4	54.00	0	0.00	53.70	4	2,646	0.15%
2022/01/18	0	0.00	1.2	54.73	54.50	-1.2	2,664	-0.05%
2022/01/17	1.2	54.42	4	53.60	54.50	-2.8	2,705	-0.10%
2022/01/14	24	53.73	0	0.00	54.20	24	2,793	0.86%
2022/01/12	5	54.66	9	54.53	54.70	-4	2,807	-0.14%
2022/01/11	0.2	55.20	0	0.00	55.10	0.2	2,789	0.01%
2022/01/10	3	56.00	0	0.00	56.00	3	2,792	0.11%
2022/01/05	9	57.62	0	0.00	57.50	9	2,846	0.32%
2022/01/04	0	0.00	7	57.20	57.50	-7	2,874	-0.24%
2022/01/03	0.2	57.90	0	0.00	57.50	0.2	2,898	0.01%
2021/12/29	7	58.20	0	58.35	58.70	7	2,942	0.24%
2021/12/28	1	58.10	7	58.00	58.20	-6	2,990	-0.20%
2021/12/27	0.1	58.70	0	0.00	58.40	0.1	3,041	0.00%
2021/12/24	0.3	59.40	0	0.00	59.00	0.3	3,096	0.01%
2021/12/23	5	60.30	5.6	60.26	60.00	-0.6	3,119	-0.02%
2021/12/22	1	59.50	1	59.40	59.60	0	3,094	0.00%
2021/12/21	2	59.80	2.4	59.67	59.90	-0.4	3,097	-0.01%
2021/12/20	0.2	59.90	4	60.02	60.00	-3.8	3,082	-0.12%
2021/12/17	0.1	58.71	2	58.70	58.80	-1.9	3,019	-0.06%
2021/12/14	0.3	57.60	2	57.80	56.80	-1.7	3,001	-0.06%
2021/12/08	1	58.70	1	59.70	58.70	0	3,077	0.00%
2021/12/07	0	0.00	0.2	58.00	58.50	-0.2	3,081	-0.01%
2021/12/06	1	57.40	1	58.00	57.30	0	3,082	0.00%
2021/12/02	0.2	57.20	0	0.00	57.30	0.2	3,147	0.01%
2021/12/01	0	0.00	5	56.90	57.00	-5	3,181	-0.16%
2021/11/29	0	0.00	0.1	56.70	56.80	-0.1	3,269	0.00%
2021/11/26	0	57.90	0	0.00	57.80	0	3,312	0.00%
2021/11/25	2	59.05	0	0.00	59.00	2	3,404	0.06%
2021/11/24	2.1	58.52	0	0.00	58.80	2.1	3,404	0.06%
2021/11/23	1	57.50	6.2	57.51	57.10	-5.2	3,361	-0.15%
2021/11/22	2	56.00	0	0.00	56.60	2	3,586	0.06%
2021/11/19	1.2	56.15	2	56.30	56.10	-0.8	3,630	-0.02%
2021/11/18	0	0.00	10	56.70	56.70	-10	3,716	-0.27%
2021/11/17	0	0.00	0.1	57.40	57.10	-0.1	3,795	0.00%
2021/11/16	5	56.14	3	56.60	56.20	2	3,824	0.05%
2021/11/15	2	56.70	0.2	57.10	56.80	1.8	3,881	0.05%
2021/11/12	0	0.00	5	58.80	58.30	-5	3,955	-0.13%
2021/11/11	1.1	58.25	2	58.20	58.70	-0.9	4,057	-0.02%
2021/11/10	1	58.80	0.2	59.00	58.60	0.8	4,129	0.02%
2021/11/09	1	59.50	0.1	59.70	59.50	1	4,171	0.02%
2021/11/08	17.1	60.35	4	60.85	60.00	13.1	4,194	0.31%
2021/11/03	2	59.10	1	59.40	59.40	1	4,313	0.02%
2021/11/02	0.1	58.10	0	0.00	57.60	0.1	4,284	0.00%
2021/11/01	0.1	58.30	3	58.60	58.20	-2.9	4,327	-0.07%
2021/10/29	6	57.88	2	58.00	58.20	4	4,348	0.09%
2021/10/28	1	59.00	0	0.00	59.00	1	4,363	0.02%
2021/10/27	1	57.80	0	0.00	57.80	1	4,438	0.02%
2021/10/25	0	0.00	3	55.73	56.80	-3	4,777	-0.06%
2021/10/22	0	0.00	0.2	55.60	55.20	-0.2	4,893	0.00%
2021/10/21	4.1	57.88	5	58.04	58.20	-0.9	4,935	-0.02%
2021/10/19	0	0.00	1	57.70	57.20	-1	5,203	-0.02%
2021/10/15	0	0.00	1	57.20	57.30	-1	5,593	-0.02%
2021/10/14	1.1	56.71	3	56.13	56.70	-1.9	5,959	-0.03%
2021/10/13	1	55.20	0	0.00	55.10	1	6,355	0.02%
2021/10/12	5	57.50	0	0.00	56.30	5	6,482	0.08%
2021/10/08	1	58.00	0	0.00	57.20	1	6,758	0.01%
2021/10/01	0	0.00	12	60.82	59.50	-12	8,220	-0.15%
2021/09/30	12.1	62.80	1	61.60	63.00	11.1	8,743	0.13%
2021/09/29	2	60.90	3	60.77	60.70	-1	9,439	-0.01%
2021/09/28	1	62.19	2	62.10	61.50	-1	10,946	-0.01%
2021/09/27	1	63.00	2	62.60	62.50	-1	11,719	-0.01%
2021/09/24	0	0.00	2	62.20	62.00	-2	12,376	-0.02%
2021/09/23	0	0.00	1	62.00	62.00	-1	13,703	-0.01%
2021/09/22	1	62.50	4	63.00	62.20	-3	14,889	-0.02%
2021/09/17	5	64.04	2	64.60	65.00	3	15,482	0.02%
2021/09/16	2	64.60	2	64.30	64.30	0	15,766	0.00%
2021/09/15	0	0.00	1	64.50	65.00	-1	16,031	-0.01%
2021/09/14	1.1	65.12	2	64.90	65.00	-0.9	16,733	-0.01%
2021/09/13	5	66.92	7	66.87	66.80	-2	17,518	-0.01%
2021/09/10	0	0.00	2	66.00	66.10	-2	17,588	-0.01%
2021/09/09	0	0.00	3	64.77	65.20	-3	17,647	-0.02%
2021/09/08	1.1	64.21	1	64.40	64.20	0.1	17,830	0.00%
2021/09/07	2.1	65.47	6	65.58	65.40	-3.9	17,941	-0.02%
2021/09/06	2	67.05	2	67.10	66.30	0	18,054	0.00%
2021/09/03	6	68.10	1	68.00	66.80	5	18,234	0.03%
2021/09/02	4	67.90	4.3	68.08	67.60	-0.3	18,385	0.00%
2021/09/01	2	69.60	0	0.00	69.40	2	18,473	0.01%
2021/08/31	12	71.56	13	70.98	70.30	-1	18,592	-0.01%
2021/08/30	2.1	69.33	2	69.75	69.60	0.1	18,777	0.00%
2021/08/27	0	0.00	0.2	68.90	69.10	-0.2	19,012	0.00%
2021/08/26	19	69.21	11	70.44	69.00	8	19,337	0.04%
2021/08/25	1.1	65.85	2	66.90	67.10	-0.9	19,534	0.00%
2021/08/24	1	65.20	3	66.27	66.30	-2	19,780	-0.01%
2021/08/23	5	65.62	0	0.00	65.80	5	20,561	0.02%
2021/08/20	0	0.00	1	62.50	63.20	-1	21,093	0.00%
2021/08/19	1	65.50	0	64.50	63.20	1	21,520	0.00%
2021/08/18	1	65.00	1.2	65.65	67.00	-0.2	21,600	0.00%
2021/08/17	14	67.54	16.1	65.65	64.50	-2.1	21,796	-0.01%
2021/08/16	15.5	69.14	14	68.93	68.40	1.5	22,036	0.01%
2021/08/13	15	72.74	9	72.72	72.20	6	22,349	0.03%
2021/08/12	2	72.35	20.3	72.79	74.10	-18.3	22,842	-0.08%
2021/08/11	10.1	72.60	28	73.30	71.50	-17.9	23,280	-0.08%
2021/08/10	4.2	73.60	1	73.30	72.50	3.2	23,465	0.01%
2021/08/09	6.1	75.66	9.2	75.93	75.80	-3	23,677	-0.01%
2021/08/06	7.1	73.82	0	0.00	73.70	7.1	23,956	0.03%
2021/08/05	8	74.49	3	74.47	74.20	5	24,359	0.02%
2021/08/04	5	76.82	2.3	75.96	76.10	2.7	24,634	0.01%
2021/08/03	8	76.98	6	76.50	76.80	2	25,439	0.01%
2021/08/02	10.1	76.26	14	76.73	77.50	-3.9	26,084	-0.01%
2021/07/30	8.1	76.02	10.3	76.77	75.80	-2.2	26,449	-0.01%
2021/07/29	3	72.93	0	0.00	75.00	3	27,183	0.01%
2021/07/28	8	73.40	8	73.43	72.50	0	27,871	0.00%
2021/07/27	4	72.80	5	73.06	72.10	-1	28,415	0.00%
2021/07/26	8.1	74.78	6	75.72	74.70	2.1	29,154	0.01%
2021/07/23	7	73.07	7	73.87	73.80	0	29,831	0.00%
2021/07/22	8	71.43	13.4	71.63	71.70	-5.4	30,155	-0.02%
2021/07/21	27.4	75.12	24	74.57	73.30	3.4	30,639	0.01%
2021/07/20	30.4	77.39	15	77.37	76.80	15.4	30,768	0.05%
2021/07/19	21.1	77.68	27	76.82	79.40	-5.9	30,883	-0.02%
2021/07/16	21	73.95	10	73.87	74.00	11	31,277	0.04%
2021/07/15	21	73.30	19.1	74.13	74.80	2	31,829	0.01%
2021/07/14	20.1	72.12	18.2	72.47	72.00	1.9	31,954	0.01%
2021/07/13	41.1	77.01	7	76.67	75.60	34.1	32,305	0.11%
2021/07/12	9	82.30	11	82.85	81.20	-2	32,626	-0.01%
2021/07/09	14	82.84	13.1	83.15	81.10	0.9	33,246	0.00%
2021/07/08	18	84.02	30	84.69	83.60	-12	34,034	-0.04%
2021/07/07	45	85.18	22.1	85.32	84.00	22.9	33,763	0.07%
2021/07/06	35.1	88.05	41	88.10	87.80	-5.9	33,327	-0.02%
2021/07/05	117	89.16	30	90.01	85.80	87	32,680	0.27%	大買/
2021/07/02	8	83.73	27.1	84.50	86.60	-19.1	31,335	-0.06%
2021/07/01	29	78.29	100.5	78.37	78.80	-71.5	30,621	-0.23%
2021/06/30	73.1	83.27	75	83.13	79.80	-1.9	30,088	-0.01%
2021/06/29	133.1	78.90	111	78.86	80.20	22.1	28,815	0.08%	大買/大賣/
2021/06/28	57	71.59	67	71.77	74.30	-10	27,622	-0.04%
2021/06/25	6	68.05	3	68.83	67.60	3	26,994	0.01%
2021/06/24	10	67.52	22	67.50	66.80	-12	26,720	-0.04%
2021/06/23	116.2	67.95	83	69.36	65.60	33.2	26,441	0.13%	大買/
2021/06/22	17	68.26	30	68.34	69.50	-13	25,722	-0.05%
2021/06/21	3	63.20	2	63.50	63.20	1	24,893	0.00%
2021/06/18	3	64.53	4	65.00	64.30	-1	24,773	0.00%
2021/06/17	8	65.15	6	65.55	64.70	2	24,687	0.01%
2021/06/16	6.2	65.28	4	65.90	64.30	2.2	24,501	0.01%
2021/06/15	6	65.10	10	64.89	65.80	-4	24,374	-0.02%
2021/06/11	10	64.43	7	64.63	64.10	3	24,239	0.01%
2021/06/09	6.2	63.78	6	63.63	63.60	0.2	23,966	0.00%
2021/06/08	19	66.09	12	66.33	65.50	7	23,840	0.03%
2021/06/07	10	65.87	6	65.23	65.20	4	23,766	0.02%
2021/06/04	13	67.38	7	67.69	66.30	6	23,647	0.03%
2021/06/03	20	66.65	24	67.60	66.70	-4	23,600	-0.02%
2021/06/02	19	67.10	17	67.46	67.00	2	23,249	0.01%
2021/06/01	10	64.06	13	65.81	65.60	-3	22,815	-0.01%
2021/05/31	27	66.97	21	67.60	64.20	6	22,585	0.03%
2021/05/28	10	63.86	6	62.87	64.40	4	21,715	0.02%
2021/05/27	10	59.45	4	59.98	58.60	6	21,116	0.03%
2021/05/26	2	58.20	0	0.00	57.80	2	20,697	0.01%
2021/05/25	3	57.50	0	0.00	56.80	3	20,585	0.01%
2021/05/24	2	59.75	1	58.50	58.80	1	20,330	0.00%
2021/05/21	1	58.40	3	60.27	60.70	-2	20,101	-0.01%
2021/05/20	5	60.16	1	61.80	57.20	4	19,706	0.02%
2021/05/19	14	59.36	14	61.31	61.70	0	19,174	0.00%
2021/05/18	0	0.00	43	56.01	56.10	-43	18,723	-0.23%
2021/05/17	42	51.07	0	0.00	51.00	42	18,450	0.23%
2021/05/14	4	56.88	25	56.72	56.60	-21	18,170	-0.12%
2021/05/13	7	60.33	10	60.03	60.20	-3	17,761	-0.02%
2021/05/12	3	68.23	16	67.11	65.10	-13	17,309	-0.08%
2021/05/11	82	74.72	37	74.81	72.30	45	16,971	0.27%
2021/05/10	18	79.39	32	80.08	80.20	-14	16,146	-0.09%
2021/05/07	49	73.42	47	74.39	75.80	2	15,440	0.01%
2021/05/06	18	77.61	21	77.65	73.90	-3	14,956	-0.02%
2021/05/05	30	73.79	11	74.27	74.60	19	13,962	0.14%
2021/05/04	33	67.91	38	69.35	69.30	-5	13,185	-0.04%
2021/05/03	72	80.13	34	80.89	72.60	38	12,523	0.30%
2021/04/29	35	77.48	39	79.05	80.50	-4	11,674	-0.03%
2021/04/28	12	71.23	13	71.47	73.20	-1	10,831	-0.01%
2021/04/27	38	69.36	8	70.05	70.60	30	10,422	0.29%
2021/04/26	3	62.23	16	64.38	66.50	-13	9,804	-0.13%
2021/04/23	6	59.45	21	59.82	60.50	-15	9,449	-0.16%
2021/04/22	42	61.93	63	61.18	59.30	-21	9,050	-0.23%
2021/04/21	52	58.61	70	59.49	58.90	-18	8,305	-0.22%
2021/04/20	3	55.37	7	54.19	56.70	-4	7,636	-0.05%
2021/04/19	102	55.36	59	55.39	55.00	43	7,276	0.59%	大買/
2021/04/16	51	53.41	32	53.79	53.00	19	6,608	0.29%
2021/04/15	18	50.69	56	49.82	52.00	-38	5,951	-0.64%
2021/04/14	34	48.12	46	48.16	48.00	-12	5,075	-0.24%
2021/04/13	1	45.05	7	44.94	44.65	-6	4,123	-0.15%
2021/04/12	11	44.94	30.2	44.75	44.60	-19.2	4,101	-0.47%
2021/04/09	9	43.29	7	44.00	43.30	2	3,980	0.05%
2021/04/08	2	44.45	13	44.28	44.50	-11	3,910	-0.28%
2021/04/07	4	41.68	4	41.98	42.00	0	3,813	0.00%
2021/04/06	20	41.40	5	41.71	41.95	15	3,846	0.39%
2021/04/01	0	0.00	2.2	40.09	40.45	-2.2	3,714	-0.06%
2021/03/31	1	39.50	1	40.00	39.65	0	3,666	0.00%
2021/03/29	20	39.88	5	39.90	39.35	15	3,761	0.40%
2021/03/26	5	39.20	0	0.00	39.45	5	4,132	0.12%
2021/03/24	0	0.00	1	38.90	38.80	-1	4,457	-0.02%
2021/03/18	2	39.40	0	0.00	39.35	2	4,556	0.04%
2021/03/17	0	0.00	1	39.25	39.30	-1	4,842	-0.02%
2021/03/16	10	39.03	0	0.00	38.95	10	5,185	0.19%
2021/03/15	0	0.00	2	40.50	40.80	-2	5,090	-0.04%
2021/03/12	0	0.00	1	40.10	40.00	-1	5,093	-0.02%
2021/03/10	0	0.00	7	40.52	41.15	-7	5,110	-0.14%
2021/03/09	21	40.87	20	40.12	39.40	1	4,971	0.02%
2021/03/08	0	0.00	3	39.08	39.20	-3	4,807	-0.06%
2021/03/05	1	38.85	0	0.00	38.85	1	4,875	0.02%
2021/03/04	0	0.00	2	39.70	39.65	-2	4,933	-0.04%
2021/03/03	0	0.00	1	39.25	39.15	-1	4,974	-0.02%
2021/03/02	1	38.45	0	0.00	38.55	1	5,172	0.02%
2021/02/26	5	39.48	0	0.00	39.30	5	5,475	0.09%
2021/02/25	0	0.00	12	39.91	39.70	-12	5,626	-0.21%
2021/02/24	3	38.98	9	38.95	38.80	-6	5,682	-0.11%
2021/02/23	13	39.98	4	40.00	39.80	9	5,640	0.16%
2021/02/22	0	0.00	9	38.73	39.00	-9	5,517	-0.16%
2021/02/19	1	37.85	5	37.80	37.75	-4	5,449	-0.07%
2021/02/18	5	37.80	11	37.75	37.85	-6	5,430	-0.11%
2021/02/04	3	35.50	0	0.00	35.50	3	5,428	0.06%
2021/02/03	0.3	34.80	2	34.68	34.55	-1.8	5,463	-0.03%
2021/02/02	2	34.45	0	0.00	34.80	2	5,471	0.04%
2021/01/29	3	34.20	0	0.00	34.10	3	5,424	0.06%
2021/01/26	4	35.95	0	0.00	35.05	4	5,401	0.07%
2021/01/25	0	0.00	5	35.90	35.95	-5	5,398	-0.09%
2021/01/21	0	0.00	2	34.35	34.25	-2	5,375	-0.04%
2021/01/20	2	34.95	0	0.00	34.10	2	5,396	0.04%
2021/01/19	3	35.93	0	0.00	35.85	3	5,413	0.06%
2021/01/15	11	35.33	10	35.08	35.05	1	5,355	0.02%
2021/01/14	4	36.20	0	0.00	36.10	4	5,286	0.08%
2021/01/12	5.2	37.46	0	0.00	37.00	5.2	5,156	0.10%
2021/01/11	7	38.88	0	0.00	38.65	7	5,091	0.14%
2021/01/08	1.5	39.07	0	0.00	38.90	1.5	5,080	0.03%
2021/01/07	0	0.00	1	39.00	39.40	-1	5,063	-0.02%
2021/01/06	1	41.05	0	0.00	39.35	1	5,041	0.02%
2021/01/05	0	0.00	3	40.60	40.70	-3	4,969	-0.06%
2020/12/31	0	0.00	22	39.72	39.45	-22	4,881	-0.45%
2020/12/30	0	0.00	10	40.43	39.70	-10	4,898	-0.20%
2020/12/29	7	40.57	2	41.10	39.80	5	4,849	0.10%
2020/12/28	5	39.15	1	39.10	39.00	4	4,740	0.08%
2020/12/25	0	0.00	7	39.41	39.15	-7	4,718	-0.15%
2020/12/24	2	39.15	4	38.95	38.90	-2	4,704	-0.04%
2020/12/23	6.3	39.49	4	39.65	39.70	2.3	4,672	0.05%
2020/12/22	22	41.42	26	42.48	40.30	-4	4,695	-0.09%
2020/12/21	4	41.23	18	39.95	40.75	-14	4,377	-0.32%
2020/12/18	11	39.00	7	39.18	39.10	4	4,170	0.10%
2020/12/17	1	38.05	0	0.00	38.20	1	4,148	0.02%
2020/12/16	6	38.24	0	0.00	38.20	6	4,175	0.14%
2020/12/15	5	38.20	0	0.00	37.90	5	4,254	0.12%
2020/12/14	3	38.50	1	39.10	38.55	2	4,332	0.05%
2020/12/11	44	39.76	9	39.08	38.70	35	4,395	0.80%
2020/12/10	5	39.91	20	39.55	41.00	-15	4,124	-0.36%
2020/12/09	4	37.68	0	0.00	37.80	4	3,814	0.10%
2020/12/08	2	38.23	1	38.30	38.20	1	4,061	0.02%
2020/12/07	2	38.70	2	39.03	38.55	0	4,055	0.00%
2020/12/04	1	38.50	7	38.61	38.80	-6	4,018	-0.15%
2020/12/03	3	38.07	2	38.20	37.95	1	4,028	0.02%
2020/12/02	1	37.50	2	37.33	37.45	-1	4,193	-0.02%
2020/12/01	28	38.15	2	38.45	37.60	26	4,159	0.63%
2020/11/30	2	38.73	47	39.14	38.85	-45	4,119	-1.09%
2020/11/27	2	38.28	6	38.38	38.70	-4	4,081	-0.10%
2020/11/26	24	38.36	1	38.35	38.45	23	3,993	0.58%
2020/11/25	26	36.81	31	37.28	36.85	-5	3,842	-0.13%
2020/11/24	16	35.07	30	35.03	35.15	-14	3,510	-0.40%
2020/11/23	0	0.00	4	33.83	33.95	-4	3,344	-0.12%
2020/11/20	1	33.00	0.1	32.75	32.90	0.9	3,234	0.03%
2020/11/19	2	32.45	0	0.00	32.55	2	3,219	0.06%
2020/11/16	34	32.28	4	32.15	32.25	30	3,263	0.92%
2020/11/13	4	31.99	0	0.00	32.80	4	3,252	0.12%
2020/11/12	6	32.77	0	0.00	31.95	6	3,257	0.18%
2020/11/11	0	0.00	1	32.65	32.90	-1	3,205	-0.03%
2020/11/10	0	0.00	4	32.04	31.70	-4	3,157	-0.13%
2020/11/09	0	0.00	5	31.92	32.00	-5	3,161	-0.16%
2020/11/06	2	31.85	2	31.80	31.80	0	3,190	0.00%
2020/11/03	5	31.95	4	32.16	31.85	1	3,434	0.03%
2020/11/02	5	31.00	3	31.85	31.85	2	3,425	0.06%
2020/10/30	2	32.35	0	0.00	31.40	2	3,412	0.06%
2020/10/29	3	32.07	0	0.00	32.20	3	3,392	0.09%
2020/10/28	3	32.87	0	0.00	32.65	3	3,371	0.09%
2020/10/27	15	33.13	15	32.76	32.70	0	3,335	0.00%
2020/10/23	0	0.00	1	31.15	31.25	-1	3,272	-0.03%
2020/10/21	0	0.00	1	31.00	31.15	-1	3,247	-0.03%
2020/10/19	0	0.00	3	30.95	31.35	-3	3,285	-0.09%
2020/10/15	0	0.00	1	32.30	31.95	-1	3,264	-0.03%
2020/10/14	1	32.80	1	32.95	32.50	0	3,245	0.00%
2020/10/12	2	32.75	1	32.60	32.75	1	3,232	0.03%
2020/10/08	1	32.40	0	0.00	32.35	1	3,208	0.03%
2020/10/07	2	32.38	1	32.60	32.60	1	3,196	0.03%
2020/10/06	0	0.00	1	32.70	32.50	-1	3,159	-0.03%
2020/10/05	3	31.03	0	0.00	31.30	3	3,114	0.10%
2020/09/28	1	30.70	0	0.00	30.60	1	3,091	0.03%
2020/09/25	2	30.55	1	31.65	30.45	1	3,080	0.03%
2020/09/24	2	31.20	9	31.35	30.65	-7	2,972	-0.24%
2020/09/23	1	32.00	2	32.13	32.25	-1	2,879	-0.03%
2020/09/22	0	0.00	11	32.17	32.70	-11	2,823	-0.39%
2020/09/21	0	0.00	16	33.45	33.25	-16	2,760	-0.58%
2020/09/18	17	34.46	10	34.25	34.35	7	2,708	0.26%
2020/09/17	29	33.73	2	34.53	34.45	27	2,603	1.04%
2020/09/16	1	33.05	12	32.81	33.30	-11	2,459	-0.45%
2020/09/14	1	32.25	2	32.50	31.95	-1	2,295	-0.04%
2020/09/11	4	34.05	4	32.66	32.15	0	2,227	0.00%
2020/09/09	0	0.00	16	31.46	31.95	-16	1,909	-0.84%
2020/09/08	3	31.63	0	0.00	31.25	3	1,870	0.16%
2020/09/07	1	33.45	2	33.08	32.80	-1	1,799	-0.06%
2020/09/04	1	30.50	6	30.66	30.80	-5	1,598	-0.31%
2020/09/03	2	31.05	0	0.00	30.70	2	1,575	0.13%
2020/09/02	1	30.80	1	30.40	31.00	0	1,534	0.00%
2020/09/01	1	30.05	0	0.00	29.70	1	1,501	0.07%
2020/08/31	2	30.00	0	0.00	29.85	2	1,474	0.14%
2020/08/28	0	0.00	3	29.15	29.05	-3	1,411	-0.21%
2020/08/27	1	29.30	1	29.10	29.05	0	1,410	0.00%
2020/08/26	0	0.00	1	29.10	29.05	-1	1,347	-0.07%
2020/08/24	0	0.00	6	28.20	28.95	-6	1,346	-0.45%
2020/08/21	6	28.50	1	28.60	28.90	5	1,357	0.37%
2020/08/13	0	0.00	1	28.50	28.80	-1	1,195	-0.08%
2020/08/12	1	29.15	1	29.20	29.15	0	1,174	0.00%
2020/08/11	21	29.99	1	29.80	29.80	20	1,135	1.76%
2020/08/10	0	0.00	6	28.00	29.40	-6	981	-0.61%
2020/08/07	0	0.00	6	26.85	26.75	-6	887	-0.68%
2020/08/06	1	26.85	0	0.00	26.45	1	880	0.11%
2020/08/03	3	26.70	2	26.80	26.55	1	882	0.11%
2020/07/31	3	26.42	0	0.00	26.65	3	876	0.34%
2020/07/24	7	26.47	1	26.65	26.40	6	875	0.69%
2020/07/23	2	25.93	3	26.00	26.00	-1	832	-0.12%
2020/07/21	3	25.10	0	0.00	25.10	3	824	0.36%
2020/07/17	2	25.28	0	0.00	24.90	2	823	0.24%
2020/07/16	1	25.10	2	24.90	24.85	-1	816	-0.12%
2020/06/15	0	0.00	1	25.10	25.40	-1	1,047	-0.10%
2020/06/12	0	0.00	20	25.28	25.50	-20	1,093	-1.83%
2020/06/10	2	26.65	0	0.00	26.80	2	1,157	0.17%
2020/06/04	1	25.50	0	0.00	25.25	1	1,195	0.08%
2020/05/28	0	0.00	1	24.70	25.30	-1	1,178	-0.08%
2020/05/19	0	0.00	5	23.90	24.00	-5	1,178	-0.42%
2020/05/18	20	23.95	0	0.00	23.80	20	1,180	1.69%
2020/05/13	0	0.00	3	24.55	24.45	-3	1,176	-0.25%
2020/05/11	3	24.65	0	0.00	24.85	3	1,183	0.25%
2020/05/06	0	0.00	10	24.68	24.25	-10	1,201	-0.83%
2020/05/05	20	24.39	8	24.69	24.95	12	1,184	1.01%
2020/04/30	5	24.23	8	24.00	24.00	-3	1,171	-0.26%
2020/04/29	1	23.10	0	0.00	23.30	1	1,184	0.08%
2020/04/27	1	22.50	0	0.00	22.65	1	1,244	0.08%
2020/04/22	1	22.40	0	0.00	22.35	1	1,250	0.08%
2020/04/21	0	0.00	3	22.87	22.40	-3	1,263	-0.24%
2020/04/17	0	0.00	2	23.25	23.20	-2	1,384	-0.14%
2020/04/16	1	23.15	0	0.00	23.35	1	1,392	0.07%
2020/04/15	1	22.70	0	0.00	23.20	1	1,395	0.07%
2020/04/13	1	22.00	0	0.00	22.15	1	1,403	0.07%
2020/04/10	1	22.30	0	0.00	22.45	1	1,407	0.07%
2020/04/09	1	22.20	0	0.00	22.10	1	1,427	0.07%
2020/04/08	0	0.00	1	21.95	22.30	-1	1,448	-0.07%
2020/04/07	3	21.60	0	0.00	21.45	3	1,459	0.21%
2020/03/30	1	20.90	20	20.80	21.25	-19	1,518	-1.25%
2020/03/27	0	0.00	1	21.20	20.80	-1	1,517	-0.07%
2020/03/26	1	21.20	0	0.00	21.60	1	1,513	0.07%
2020/03/25	9	21.77	1	21.80	21.75	8	1,509	0.53%
2020/03/24	7	21.11	0	0.00	20.90	7	1,496	0.47%
2020/03/19	0	0.00	2	17.20	17.15	-2	1,537	-0.13%
2020/03/18	1	20.00	0	0.00	19.00	1	1,500	0.07%
2020/03/17	1	20.90	14	21.09	20.90	-13	1,456	-0.89%
2020/03/16	1	23.50	13	23.61	23.20	-12	1,390	-0.86%
2020/03/13	3	24.22	0	0.00	24.10	3	1,365	0.22%
2020/03/12	1	26.95	2	26.50	26.70	-1	1,304	-0.08%
2020/03/11	0	0.00	2	28.20	28.20	-2	1,280	-0.16%
2020/03/10	4	28.08	0	0.00	28.10	4	1,271	0.31%
2020/03/09	12	28.22	0	0.00	28.20	12	1,257	0.95%
2020/03/06	0	0.00	10	29.13	29.05	-10	1,245	-0.80%
2020/03/04	0	0.00	16	28.88	29.10	-16	1,246	-1.28%
2020/03/02	1	29.40	10	29.53	28.80	-9	1,248	-0.72%
2020/02/27	5	29.50	0	0.00	29.25	5	1,266	0.39%
2020/02/24	6	29.83	0	0.00	29.70	6	1,239	0.48%
2020/02/20	1	30.15	0	0.00	30.20	1	1,240	0.08%
2020/02/18	0	0.00	3	29.90	29.95	-3	1,240	-0.24%
2020/02/12	4	29.15	0	0.00	29.30	4	1,241	0.32%
2020/02/10	0	0.00	10	28.65	28.80	-10	1,235	-0.81%
2020/02/06	3	30.45	0	0.00	30.50	3	1,216	0.25%
2020/02/05	4	30.43	0	0.00	30.45	4	1,213	0.33%
2020/02/04	7	30.92	0	0.00	30.90	7	1,199	0.58%
2020/01/31	6	30.15	3	30.65	31.70	3	1,161	0.26%
2020/01/30	0	0.00	2	30.30	30.50	-2	1,124	-0.18%
2020/01/20	12	32.61	0	0.00	32.65	12	1,090	1.10%
2020/01/17	3	32.55	0	0.00	32.65	3	1,082	0.28%
2020/01/14	0	0.00	1	32.45	32.50	-1	1,048	-0.10%
2020/01/13	3	32.57	10	32.74	32.10	-7	1,034	-0.68%
2020/01/09	0	0.00	1	30.90	30.90	-1	948	-0.11%
2020/01/07	1	31.40	0	0.00	31.20	1	937	0.11%
2020/01/06	0	0.00	2	31.45	31.30	-2	929	-0.22%
2020/01/03	1	31.30	30	31.41	31.60	-29	919	-3.15%
2020/01/02	1	32.15	0	0.00	31.70	1	901	0.11%
2019/12/31	31	31.65	0	0.00	31.50	31	875	3.54%
2019/12/30	4	31.33	10	31.40	31.70	-6	849	-0.71%
2019/12/27	0	0.00	6	30.91	30.85	-6	795	-0.75%
2019/12/25	1	30.65	10	30.45	30.30	-9	772	-1.17%
2019/12/24	0	0.00	8	30.69	30.50	-8	769	-1.04%
2019/12/20	0	0.00	1	31.00	30.80	-1	734	-0.14%
2019/12/18	0	0.00	10	31.05	31.15	-10	726	-1.38%
2019/12/17	15	31.02	52	30.99	31.05	-37	710	-5.21%
2019/12/16	3	30.45	1	30.85	30.90	2	674	0.30%
2019/12/13	0	0.00	1	29.55	29.80	-1	614	-0.16%
2019/12/10	0	0.00	4	28.50	28.40	-4	563	-0.71%
2019/12/02	4	27.55	0	0.00	27.60	4	602	0.66%
2019/11/29	1	28.20	0	0.00	28.00	1	611	0.16%
2019/11/26	0	0.00	15	28.84	29.00	-15	622	-2.41%
2019/11/22	0	0.00	1	27.60	27.55	-1	598	-0.17%
2019/11/14	4	27.30	0	0.00	27.30	4	653	0.61%
2019/11/13	3	27.55	0	0.00	27.55	3	661	0.45%
2019/11/11	1	28.10	0	0.00	28.10	1	725	0.14%
2019/11/08	0	0.00	4	28.85	28.75	-4	737	-0.54%
2019/11/07	2	28.55	0	0.00	28.40	2	739	0.27%
2019/11/05	1	28.90	10	28.80	28.70	-9	743	-1.21%
2019/11/04	6	28.30	0	0.00	28.30	6	754	0.80%
2019/11/01	0	0.00	20	28.60	28.50	-20	768	-2.60%
2019/10/23	0	0.00	1	29.45	29.00	-1	854	-0.12%
2019/10/22	0	0.00	2	29.40	29.25	-2	859	-0.23%
2019/10/18	2	29.05	8	29.50	29.50	-6	874	-0.69%
2019/10/16	0	0.00	10	28.37	28.40	-10	885	-1.13%
2019/10/09	0	0.00	5	28.00	27.90	-5	963	-0.52%
2019/10/08	0	0.00	2	28.15	28.15	-2	970	-0.21%
2019/10/07	8	27.78	0	0.00	27.70	8	975	0.82%
2019/10/04	4	28.20	0	0.00	28.20	4	972	0.41%
2019/10/03	2	28.60	0	0.00	28.60	2	974	0.21%
2019/10/02	0	0.00	2	28.95	28.90	-2	980	-0.20%
2019/10/01	0	0.00	1	29.20	28.80	-1	984	-0.10%
2019/09/23	0	0.00	2	28.70	28.85	-2	959	-0.21%
2019/09/05	13	28.40	0	0.00	28.20	13	952	1.37%
2019/09/03	5	27.77	0	0.00	27.80	5	937	0.53%
2019/08/30	1	27.10	14	27.10	27.05	-13	931	-1.40%
2019/08/29	0	0.00	1	27.30	27.15	-1	949	-0.11%
2019/08/22	5	26.60	0.3	26.80	26.70	4.7	939	0.50%
2019/08/20	4	26.50	0	0.00	26.75	4	948	0.42%
2019/08/19	5	26.85	0	0.00	26.85	5	932	0.54%
2019/08/15	11	26.96	5	27.25	26.50	6	918	0.65%
2019/08/14	3	27.93	0	0.00	27.90	3	888	0.34%
2019/08/13	10	28.38	0	0.00	28.35	10	890	1.12%
2019/08/07	0	0.00	1	28.80	28.70	-1	887	-0.11%
2019/08/06	11	28.30	0	0.00	28.55	11	894	1.23%
2019/08/05	13	29.60	0	0.00	29.05	13	898	1.45%
2019/08/02	21	30.02	0	0.00	29.90	21	892	2.35%
2019/07/23	2	31.40	0	0.00	31.15	2	844	0.24%
2019/07/19	0	0.00	19	31.11	31.15	-19	832	-2.28%
2019/07/18	5	30.75	0	0.00	30.70	5	807	0.62%
2019/07/17	0	0.00	1	31.00	31.05	-1	798	-0.13%
2019/07/15	11	31.40	0	0.00	31.40	11	750	1.47%
2019/07/02	0	0.00	1	31.25	31.35	-1	874	-0.11%
2019/06/26	0	0.00	1	31.00	31.00	-1	927	-0.11%
2019/06/11	2	30.85	0	0.00	30.80	2	1,228	0.16%
2019/06/05	0	0.00	1	31.55	31.40	-1	1,234	-0.08%
2019/06/04	6	30.94	0	0.00	30.85	6	1,220	0.49%
2019/05/29	3	31.35	0	0.00	31.10	3	1,283	0.23%
2019/05/23	2	30.80	0	0.00	30.85	2	1,339	0.15%
2019/05/20	0	0.00	1	31.05	30.70	-1	1,438	-0.07%
2019/05/14	1	29.05	0	0.00	29.75	1	1,465	0.07%
2019/05/13	5	29.43	0	0.00	29.25	5	1,486	0.34%
2019/05/10	0	0.00	2	30.45	30.05	-2	1,542	-0.13%
2019/05/08	0.9	30.60	0	0.00	30.30	0.9	1,576	0.06%
2019/05/02	2	30.95	0	0.00	30.90	2	1,741	0.11%
2019/04/24	0	0.00	10	30.70	30.60	-10	1,759	-0.57%
2019/04/23	1	30.95	20	30.80	30.75	-19	1,763	-1.08%
2019/04/22	0	0.00	1	31.00	31.05	-1	1,770	-0.06%
2019/04/19	1	30.55	0	0.00	30.55	1	1,765	0.06%
2019/04/18	22	30.49	0	0.00	30.50	22	1,782	1.23%
2019/04/17	2	30.60	0	0.00	30.80	2	1,785	0.11%
2019/04/16	2	30.95	0	0.00	30.90	2	1,793	0.11%
2019/04/15	10	30.90	5	30.80	31.20	5	1,821	0.27%
2019/04/12	1	31.30	2	31.40	30.70	-1	1,846	-0.05%
2019/04/10	4	31.80	5	31.80	31.70	-1	1,801	-0.06%
2019/04/09	1	32.10	0	0.00	32.10	1	1,781	0.06%
2019/04/08	9	32.55	0	0.00	32.30	9	1,774	0.51%
2019/04/02	0	0.00	4	32.64	32.70	-4	1,765	-0.23%
2019/03/29	5	32.78	0	0.00	32.65	5	1,896	0.26%
2019/03/27	0	0.00	20	32.82	33.05	-20	1,915	-1.04%
2019/03/26	1	32.75	0	0.00	32.80	1	1,991	0.05%
2019/03/25	1	32.80	30	32.85	32.75	-29	2,000	-1.45%
2019/03/22	10.1	33.65	1	33.30	33.35	9.1	1,991	0.46%
2019/03/21	1	33.50	5	33.64	33.55	-4	1,984	-0.20%
2019/03/20	5	33.23	4	33.28	33.25	1	1,958	0.05%
2019/03/18	2	34.10	1	34.20	34.10	1	1,888	0.05%
2019/03/15	0	0.00	1	33.70	33.80	-1	1,858	-0.05%
2019/03/14	0	32.90	3	33.20	32.85	-3	1,802	-0.17%
2019/03/11	0	0.00	6	32.75	32.60	-6	1,857	-0.32%
2019/03/08	6	32.45	0	0.00	32.55	6	1,901	0.32%
2019/03/07	2	32.30	0	0.00	32.10	2	1,949	0.10%
2019/03/04	0	0.00	2	33.13	33.00	-2	1,990	-0.10%
2019/02/27	10	32.40	0	0.00	32.40	10	2,056	0.49%
2019/02/26	21	32.75	0	0.00	32.55	21	2,100	1.00%
2019/02/25	15	32.75	1	32.80	32.70	14	2,095	0.67%
2019/02/22	0	0.00	1	32.40	32.40	-1	2,085	-0.05%
2019/02/20	2	32.25	0	0.00	32.35	2	2,091	0.10%
2019/02/19	1	32.65	0	0.00	32.25	1	2,107	0.05%
2019/02/15	2	31.00	0	0.00	31.10	2	2,327	0.09%
2019/02/12	2	31.90	0	0.00	31.75	2	2,403	0.08%
2019/02/11	1	33.05	0	0.00	31.70	1	2,402	0.04%
2019/01/30	0	0.00	5	32.37	32.30	-5	2,353	-0.21%
2019/01/24	0	0.00	3	32.02	31.75	-3	2,469	-0.12%
2019/01/15	0	0.00	1	30.80	30.80	-1	2,732	-0.04%
2019/01/14	1	30.90	2	31.00	30.65	-1	2,778	-0.04%
2019/01/11	0	0.00	1	31.30	31.15	-1	2,835	-0.04%
2019/01/07	2	31.38	1	31.40	31.15	1	3,001	0.03%
2019/01/04	2	29.98	0	0.00	30.10	2	3,074	0.07%
2018/12/24	1	31.85	6	32.15	31.70	-5	4,019	-0.12%
2018/12/22	47	32.43	41	32.64	32.00	6	4,175	0.14%
2018/12/21	0	0.00	7	30.36	30.55	-7	4,397	-0.16%
2018/12/20	1	30.50	0	0.00	30.20	1	4,750	0.02%
2018/12/19	4	30.23	0	0.00	30.40	4	5,218	0.08%
2018/12/18	1	31.45	0	0.00	31.20	1	5,994	0.02%
2018/12/14	1	31.55	3	31.45	31.45	-2	6,551	-0.03%
2018/12/13	0	0.00	7	31.65	31.65	-7	6,666	-0.11%
2018/12/07	1	31.85	0	0.00	31.85	1	7,157	0.01%
2018/12/04	1	33.60	0	0.00	33.20	1	7,306	0.01%
2018/12/03	0	0.00	4	33.09	33.35	-4	7,334	-0.05%
2018/11/30	4	31.85	0	0.00	32.55	4	7,303	0.05%
2018/11/29	2	32.28	0	0.00	32.00	2	7,271	0.03%
2018/11/28	3	32.15	0	0.00	32.15	3	7,251	0.04%
2018/11/27	0	0.00	3	32.30	32.15	-3	7,246	-0.04%
2018/11/26	1	31.55	1	31.85	32.60	0	7,229	0.00%
2018/11/23	2	32.38	0	0.00	32.30	2	7,153	0.03%
2018/11/22	0	0.00	3	33.83	33.10	-3	7,104	-0.04%
2018/11/21	3	33.55	0	0.00	33.55	3	7,106	0.04%
2018/11/15	7	33.91	2	34.33	35.00	5	7,199	0.07%
2018/11/14	14	34.88	8	34.20	34.70	6	7,090	0.08%
2018/11/13	2	32.05	0	0.00	32.50	2	6,940	0.03%
2018/11/06	0	0.00	4	33.80	33.20	-4	6,893	-0.06%
2018/11/05	4	33.50	3	33.95	33.50	1	6,873	0.01%
2018/11/02	3	33.60	2	34.55	33.60	1	6,841	0.01%
2018/11/01	3	33.58	0	0.00	33.20	3	6,788	0.04%
2018/10/31	2	33.25	0	0.00	33.10	2	6,772	0.03%
2018/10/30	0	0.00	1	32.95	32.95	-1	6,745	-0.01%
2018/10/29	1	31.60	0	0.00	32.10	1	6,710	0.01%
2018/10/26	1	31.60	3	32.60	31.20	-2	6,671	-0.03%
2018/10/25	1	31.90	1	32.30	32.00	0	6,643	0.00%
2018/10/24	1	34.10	1	34.20	33.90	0	6,592	0.00%
2018/10/23	0	0.00	7	35.98	35.00	-7	6,544	-0.11%
2018/10/22	12	35.79	8	35.34	35.75	4	6,548	0.06%
2018/10/19	16	35.27	0	0.00	35.35	16	6,575	0.24%
2018/10/18	3	35.82	2	36.28	36.10	1	6,551	0.02%
2018/10/17	3	36.40	2	36.80	35.95	1	6,503	0.02%
2018/10/16	15	36.47	10	36.55	36.20	5	6,460	0.08%
2018/10/15	5	37.00	8	37.24	37.45	-3	6,432	-0.05%
2018/10/12	9	36.82	4	37.19	37.20	5	6,407	0.08%
2018/10/11	6	35.80	0	0.00	35.45	6	6,363	0.09%
2018/10/09	2	39.75	4	39.86	39.15	-2	6,285	-0.03%
2018/10/08	2	39.70	1	39.90	39.70	1	6,244	0.02%
2018/10/05	6	40.55	5	39.51	39.90	1	6,184	0.02%
2018/10/04	3	41.40	5	41.12	41.50	-2	6,058	-0.03%
2018/10/03	14	42.92	6	42.78	40.80	8	5,932	0.13%
2018/10/02	14	44.83	10	43.85	43.70	4	5,675	0.07%
2018/10/01	5	44.56	4	45.01	44.85	1	5,602	0.02%
2018/09/28	10	45.48	6	46.12	45.10	4	5,451	0.07%
2018/09/27	2	46.33	5	46.92	46.60	-3	5,147	-0.06%
2018/09/26	33	46.18	38	46.38	46.90	-5	4,805	-0.10%
2018/09/25	32	45.11	46	44.95	46.40	-14	4,335	-0.32%
2018/09/21	32	42.02	27	41.76	42.30	5	3,498	0.14%
2018/09/20	11	39.38	13	39.02	39.80	-2	3,132	-0.06%
2018/09/19	13	39.25	13	39.12	38.65	0	2,957	0.00%
2018/09/18	5	38.25	3	38.33	38.50	2	2,880	0.07%
2018/09/17	9	38.07	11	38.27	38.00	-2	2,791	-0.07%
2018/09/14	2	36.40	2	36.43	36.40	0	2,698	0.00%
2018/09/13	3	36.73	3	36.60	36.75	0	2,680	0.00%
2018/09/12	6	35.50	10	35.07	36.10	-4	2,597	-0.15%
2018/09/11	4	34.00	0	0.00	34.00	4	2,540	0.16%
2018/09/06	0	0.00	4	35.55	34.70	-4	2,879	-0.14%
2018/09/05	2	35.30	0	0.00	35.20	2	3,147	0.06%
2018/09/04	4	34.86	0	0.00	34.85	4	3,190	0.13%
2018/08/30	0	0.00	3	36.25	35.80	-3	3,273	-0.09%
2018/08/29	2	35.80	0	0.00	35.80	2	3,298	0.06%
2018/08/28	2	36.08	0	0.00	35.80	2	3,362	0.06%
2018/08/24	1	36.15	0	0.00	36.15	1	3,567	0.03%
2018/08/23	4	36.79	5	37.00	37.40	-1	3,634	-0.03%
2018/08/22	1	34.30	0	0.00	34.30	1	3,572	0.03%
2018/08/20	2	34.63	1	33.90	33.90	1	3,643	0.03%
2018/08/17	0	0.00	7	35.67	35.00	-7	3,649	-0.19%
2018/08/16	2	35.13	2	35.40	35.20	0	3,678	0.00%
2018/08/15	1	36.80	0	0.00	35.85	1	3,712	0.03%
2018/08/14	8	36.91	0	0.00	36.95	8	3,765	0.21%
2018/08/09	2	38.45	6	38.45	38.45	-4	3,880	-0.10%
2018/08/08	0	0.00	4	38.70	38.20	-4	3,936	-0.10%
2018/08/07	0	0.00	4	38.60	38.10	-4	4,197	-0.10%
2018/08/06	1	37.75	0	0.00	38.15	1	4,249	0.02%
2018/08/01	0	0.00	8	38.45	38.40	-8	4,782	-0.17%
2018/07/31	2	38.70	0	0.00	38.20	2	4,835	0.04%
2018/07/30	0	0.00	3	38.30	38.25	-3	4,957	-0.06%
2018/07/27	0	0.00	2	38.00	38.20	-2	5,125	-0.04%
2018/07/26	0	0.00	1	38.00	38.50	-1	5,470	-0.02%
2018/07/20	8	35.37	4	35.60	35.05	4	6,820	0.06%
2018/07/19	3	36.55	0	0.00	36.05	3	7,048	0.04%
2018/07/18	5	36.86	14	36.80	36.55	-9	7,800	-0.12%
2018/07/17	1	39.10	1	39.50	39.10	0	8,181	0.00%
2018/07/16	0	0.00	11	38.87	38.70	-11	8,410	-0.13%
2018/07/13	0	0.00	2	38.70	38.50	-2	8,730	-0.02%
2018/07/12	0	0.00	3	38.70	38.60	-3	8,953	-0.03%
2018/07/10	8	38.44	6	38.62	38.50	2	9,545	0.02%
2018/07/09	5	39.05	2	39.20	39.25	3	9,777	0.03%
2018/07/06	1	37.70	0	0.00	38.85	1	10,006	0.01%
2018/07/05	2	37.85	4	37.68	37.65	-2	10,533	-0.02%
2018/06/29	0	0.00	1	39.00	38.90	-1	12,681	-0.01%
2018/06/28	1	38.40	0	0.00	38.30	1	13,707	0.01%
2018/06/27	0	0.00	5	38.66	38.45	-5	14,509	-0.03%
2018/06/26	11	37.76	24	37.61	37.90	-13	14,969	-0.09%
2018/06/25	20	39.19	5	39.81	38.60	15	14,985	0.10%
2018/06/22	6	40.46	0	0.00	40.35	6	14,959	0.04%
2018/06/21	12	40.69	0	40.90	40.70	12	14,952	0.08%
2018/06/20	4	40.93	13	40.78	41.05	-9	14,944	-0.06%
2018/06/19	25	42.86	4	42.73	41.90	21	14,860	0.14%
2018/06/15	10	41.81	7	41.64	41.35	3	14,688	0.02%
2018/06/14	6	42.70	6	42.94	41.80	0	14,634	0.00%
2018/06/13	26	43.00	36	42.65	43.00	-10	14,427	-0.07%
2018/06/12	11	40.65	0	0.00	40.55	11	14,155	0.08%
2018/06/11	0	0.00	2	41.65	41.50	-2	14,102	-0.01%
2018/06/08	5	40.97	2	40.85	40.60	3	14,092	0.02%
2018/06/07	1	41.50	1	41.70	41.40	0	14,066	0.00%
2018/06/06	1	41.70	23	41.82	41.70	-22	14,083	-0.16%
2018/06/05	0	0.00	2	42.30	41.50	-2	14,052	-0.01%
2018/06/04	0	0.00	1	41.90	41.65	-1	13,996	-0.01%
2018/06/01	0	0.00	3	41.50	41.45	-3	13,910	-0.02%
2018/05/31	6	40.53	0	0.00	40.00	6	13,811	0.04%
2018/05/30	9	40.88	0	0.00	40.80	9	13,763	0.07%
2018/05/29	2	41.75	2	42.28	41.80	0	13,790	0.00%
2018/05/28	3	40.80	19	40.92	41.50	-16	13,860	-0.12%
2018/05/25	10	41.65	9	41.30	41.30	1	13,857	0.01%
2018/05/24	1	41.70	1	41.80	41.80	0	13,877	0.00%
2018/05/23	1	41.90	0	0.00	41.65	1	14,037	0.01%
2018/05/22	9	42.90	1	42.70	42.60	8	14,005	0.06%
2018/05/21	0	0.00	2	42.30	42.35	-2	13,977	-0.01%
2018/05/17	1	41.10	2	41.33	41.00	-1	13,925	-0.01%
2018/05/16	0	0.00	3	41.82	41.55	-3	13,931	-0.02%
2018/05/15	60	42.62	33	42.46	41.90	27	14,067	0.19%
2018/05/14	1	39.35	0	0.00	39.85	1	13,964	0.01%
2018/05/11	0	0.00	2	40.13	39.20	-2	14,013	-0.01%
2018/05/10	11	39.43	4	39.05	39.05	7	14,003	0.05%
2018/05/09	0	0.00	9	40.87	40.50	-9	13,898	-0.06%
2018/05/08	8	39.95	8	39.70	39.35	0	13,790	0.00%
2018/05/07	5	39.50	0	0.00	39.50	5	13,729	0.04%
2018/05/04	12	39.59	12	39.38	39.50	0	13,639	0.00%
2018/05/03	23	38.23	27	38.39	38.85	-4	13,515	-0.03%
2018/05/02	13	41.06	38	42.06	40.35	-25	13,210	-0.19%
2018/04/30	46	45.51	23	44.96	44.80	23	12,872	0.18%
2018/04/27	29	43.62	22	42.90	43.95	7	12,666	0.06%
2018/04/26	21	44.41	22	45.37	42.60	-1	12,442	-0.01%
2018/04/25	9	47.42	8	47.36	47.30	1	11,987	0.01%
2018/04/24	67	49.87	102	49.98	48.55	-35	11,725	-0.30%	大賣/
2018/04/23	38	47.02	25	47.70	50.00	13	10,956	0.12%
2018/04/20	15	46.75	28	46.10	45.75	-13	10,518	-0.12%
2018/04/19	17	45.96	27	46.19	45.75	-10	10,238	-0.10%
2018/04/18	25	45.41	13	45.75	45.05	12	9,880	0.12%
2018/04/17	6	45.26	15	44.64	44.20	-9	9,674	-0.09%
2018/04/16	39	43.75	34	42.71	43.30	5	9,341	0.05%
2018/04/13	31	43.62	64	44.04	42.70	-33	9,143	-0.36%
2018/04/12	24	44.89	33	45.15	45.00	-9	8,970	-0.10%
2018/04/11	36	45.94	38	44.78	45.75	-2	8,742	-0.02%
2018/04/10	68	46.31	76	45.28	45.80	-8	8,194	-0.10%
2018/04/09	23	42.77	44	42.97	44.30	-21	7,423	-0.28%
2018/04/03	29	39.83	17	40.04	40.30	12	7,016	0.17%
2018/04/02	57	40.30	52	39.64	39.00	5	6,619	0.08%
2018/03/31	78	39.33	61	39.39	39.70	17	6,123	0.28%
2018/03/30	58	36.22	55	36.79	37.00	3	5,122	0.06%
2018/03/29	1	33.85	52	33.09	33.65	-51	4,311	-1.18%
2018/03/28	1	31.25	6	31.26	31.35	-5	3,816	-0.13%
2018/03/27	0	0.00	21	30.49	30.70	-21	3,733	-0.56%
2018/03/26	0	0.00	6	29.72	29.80	-6	3,683	-0.16%
2018/03/23	21	29.38	70	29.30	29.30	-49	3,660	-1.34%
2018/03/22	8	30.18	9	30.64	30.15	-1	3,617	-0.03%
2018/03/20	0	32.90	0	0.00	29.85	0	3,598	0.00%
2018/03/19	0	0.00	7	29.96	30.00	-7	3,609	-0.19%
2018/03/16	0	0.00	5	29.85	30.15	-5	3,608	-0.14%
2018/03/14	5	29.80	5	30.00	29.85	0	3,596	0.00%
2018/03/13	1	29.70	8	29.65	29.70	-7	3,580	-0.20%
2018/03/12	13	29.34	64	29.62	29.50	-51	3,579	-1.42%
2018/03/09	12	29.91	0	0.00	30.00	12	3,547	0.34%
2018/03/08	2	29.93	0	0.00	30.00	2	3,559	0.06%
2018/03/07	16	29.77	0	0.00	29.85	16	3,561	0.45%
2018/03/06	3	30.25	0	0.00	30.10	3	3,560	0.08%
2018/03/05	50	30.65	50	30.94	30.10	0	3,595	0.00%
2018/03/02	39	31.09	0	0.00	31.15	39	3,556	1.10%
2018/03/01	35	31.88	53	31.81	31.70	-18	3,528	-0.51%
2018/02/27	33	31.36	10	31.88	31.20	23	3,427	0.67%
2018/02/26	21	31.59	5	32.00	31.65	16	3,387	0.47%
2018/02/23	47	31.61	85	31.61	31.45	-38	3,335	-1.14%
2018/02/22	39	30.48	1	30.85	30.65	38	3,147	1.21%
2018/02/21	0	0.00	93	30.71	30.60	-93	3,131	-2.97%
2018/02/12	2	29.65	0	0.00	29.70	2	3,099	0.06%
2018/02/09	3	29.15	3	29.77	29.80	0	3,090	0.00%
2018/02/08	38	30.14	190	30.12	29.90	-152	3,086	-4.92%	大賣/鉅額交易
2018/02/07	76	30.53	101	30.85	30.40	-25	3,048	-0.82%	大賣/
2018/02/06	148	30.00	102	30.03	29.65	46	2,875	1.60%	大買/大賣/
2018/02/05	3	29.42	3	30.80	30.85	0	2,706	0.00%
2018/02/02	22	30.73	13	30.99	30.75	9	2,687	0.33%
2018/02/01	0	0.00	1	30.25	30.45	-1	2,709	-0.04%
2018/01/31	116	29.77	4	31.00	31.00	112	2,708	4.13%	大買/鉅額交易
2018/01/30	14	29.65	4	29.61	29.60	10	2,567	0.39%
2018/01/29	7	30.41	8	30.44	30.40	-1	2,545	-0.04%
2018/01/26	6	30.35	5	30.35	30.40	1	2,522	0.04%
2018/01/25	0	0.00	8	30.10	29.90	-8	2,572	-0.31%
2018/01/24	57	29.74	40	29.78	29.65	17	2,502	0.68%
2018/01/23	41	29.70	13	29.94	29.75	28	2,470	1.13%
2018/01/22	2	29.50	12	29.55	29.55	-10	2,418	-0.41%
2018/01/19	41	28.97	95	28.76	29.00	-54	2,351	-2.30%
2018/01/17	0	0.00	4	28.40	28.40	-4	2,387	-0.17%
2018/01/15	3	28.50	6	28.58	28.40	-3	2,398	-0.13%
2018/01/11	1	29.10	1	29.25	28.90	0	2,414	0.00%
2018/01/10	4	28.91	3	29.03	28.90	1	2,392	0.04%
2018/01/09	58	29.47	50	29.80	29.35	8	2,372	0.34%
2018/01/08	7	29.51	40	29.45	29.65	-33	2,358	-1.40%
2018/01/05	1	28.70	10	29.04	29.05	-9	2,311	-0.39%
2018/01/04	8	28.74	0	0.00	28.70	8	2,287	0.35%
2018/01/03	85	29.26	1	29.50	28.95	84	2,282	3.68%
2018/01/02	1	28.45	23	28.46	28.70	-22	2,234	-0.98%