新光鋼 (2031)-台中銀券商分點個股進出

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
50.40
漲跌
▲0.45
漲幅
+0.90%
成交量
496張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新光鋼 (2031)籌碼相關－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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
2024/11/22	5	50.80	5	50.40	50.40	0	1,032	0.00%
2024/11/20	0	0.00	5	50.00	49.90	-5	1,048	-0.48%
2024/11/18	0	0.00	5	50.20	50.20	-5	1,063	-0.47%
2024/11/15	5	49.20	0	0.00	49.65	5	1,066	0.47%
2024/11/11	8	50.83	3	51.27	50.80	5	1,064	0.47%
2024/11/08	0	0.00	3	52.00	51.50	-3	1,059	-0.28%
2024/11/07	5	53.40	5	53.98	53.40	0	1,075	0.00%
2024/11/06	4	53.20	2	53.50	53.10	2	1,167	0.17%
2024/10/30	2	55.70	0	0.00	55.50	2	1,252	0.16%
2024/10/29	5	55.76	0	0.00	55.80	5	1,276	0.39%
2024/10/28	0	0.00	1	57.30	57.00	-1	1,275	-0.08%
2024/10/24	4	57.60	0	0.00	57.60	4	1,363	0.29%
2024/10/21	0	0.00	5	58.90	58.90	-5	1,410	-0.35%
2024/10/18	0	0.00	2	58.90	58.30	-2	1,436	-0.14%
2024/10/17	1	58.70	2	58.90	58.60	-1	1,454	-0.07%
2024/10/15	5	57.70	0	0.00	57.30	5	1,424	0.35%
2024/10/11	4	57.60	0	0.00	57.50	4	1,436	0.28%
2024/09/30	0	0.00	1	61.00	60.40	-1	1,449	-0.07%
2024/09/27	0	0.00	4	59.40	60.60	-4	1,446	-0.28%
2024/09/25	0	0.00	2	58.50	58.90	-2	1,521	-0.13%
2024/09/24	0	0.00	1	57.90	58.00	-1	1,575	-0.06%
2024/09/18	1	56.80	1	57.10	56.70	0	1,655	0.00%
2024/09/13	1	55.80	1	56.20	55.80	0	1,749	0.00%
2024/09/09	1	55.50	0	0.00	55.90	1	2,466	0.04%
2024/09/06	1	56.20	0	0.00	56.30	1	2,473	0.04%
2024/09/04	1	56.10	0	0.00	56.10	1	2,491	0.04%
2024/09/03	4	58.50	0	0.00	58.60	4	2,499	0.16%
2024/09/02	1	60.00	1	59.80	59.50	0	2,495	0.00%
2024/08/27	0	0.00	1	59.90	59.90	-1	2,517	-0.04%
2024/08/26	0	0.00	4	60.30	59.60	-4	2,525	-0.16%
2024/08/14	0	0.00	20	59.55	59.50	-20	2,632	-0.76%
2024/08/13	4	59.20	0	0.00	59.30	4	2,654	0.15%
2024/08/08	10	60.73	2	60.00	60.00	8	2,621	0.31%
2024/08/07	1	58.90	7	58.83	58.90	-6	2,526	-0.24%
2024/08/06	0	0.00	8	53.50	53.60	-8	2,506	-0.32%
2024/08/05	5	55.84	0	0.00	54.20	5	2,502	0.20%
2024/08/01	1	61.00	3	61.20	61.10	-2	2,503	-0.08%
2024/07/30	21	59.61	4	60.33	60.80	17	2,496	0.68%
2024/07/23	0	0.00	1	58.80	59.00	-1	2,538	-0.04%
2024/07/22	1	57.20	0	0.00	57.50	1	2,540	0.04%
2024/07/19	4	60.40	0	0.00	59.80	4	2,536	0.16%
2024/07/18	0	0.00	14	61.80	61.40	-14	2,524	-0.55%
2024/07/15	1	60.60	0	0.00	60.70	1	2,542	0.04%
2024/07/12	0	0.00	1	60.00	60.70	-1	2,558	-0.04%
2024/07/10	10	60.20	0	0.00	60.30	10	2,571	0.39%
2024/07/09	1	59.80	0	0.00	60.40	1	2,580	0.04%
2024/07/08	4	60.70	0	0.00	60.70	4	2,590	0.15%
2024/07/05	1	61.70	0	0.00	61.40	1	2,607	0.04%
2024/07/04	0	0.00	1	62.30	62.00	-1	2,654	-0.04%
2024/07/03	5	61.48	1	61.50	61.40	4	2,732	0.15%
2024/07/02	6	64.05	0	0.00	64.10	6	2,717	0.22%
2024/07/01	9	64.64	0	0.00	64.30	9	2,743	0.33%
2024/06/28	1	63.80	1	64.50	64.00	0	2,677	0.00%
2024/06/24	5	62.60	1	62.90	62.50	4	2,618	0.15%
2024/06/21	7	64.09	0	0.00	63.30	7	2,616	0.27%
2024/06/19	8	65.28	1	64.90	64.70	7	2,578	0.27%
2024/06/18	21	65.92	3	66.07	65.30	18	2,569	0.70%
2024/06/17	30	67.96	8	68.55	69.60	22	2,437	0.90%
2024/06/14	0	0.00	16	63.23	64.10	-16	2,147	-0.75%
2024/06/13	0	0.00	2	61.45	61.50	-2	2,115	-0.09%
2024/06/12	1	60.70	0	0.00	60.60	1	2,160	0.05%
2024/06/07	0	0.00	1	61.80	61.90	-1	2,201	-0.05%
2024/05/29	1	60.90	0	0.00	61.00	1	2,551	0.04%
2024/05/28	0	0.00	2	61.10	61.50	-2	2,610	-0.08%
2024/05/27	5	60.00	0	0.00	60.20	5	2,683	0.19%
2024/05/23	4	59.78	1	59.90	59.60	3	2,900	0.10%
2024/05/21	2	60.55	0	0.00	60.60	2	3,027	0.07%
2024/05/20	2	61.85	2	62.40	60.60	0	3,064	0.00%
2024/05/17	0	0.00	2	61.90	61.30	-2	3,039	-0.07%
2024/05/16	2	60.80	0	0.00	60.90	2	3,074	0.07%
2024/05/15	0	0.00	1	61.60	61.40	-1	3,093	-0.03%
2024/05/09	1	60.60	0	0.00	59.90	1	3,140	0.03%
2024/05/08	0	0.00	2	61.70	61.00	-2	3,127	-0.06%
2024/05/07	1	59.70	0	0.00	59.40	1	3,099	0.03%
2024/05/06	2	60.65	0	0.00	60.50	2	3,074	0.07%
2024/05/03	1	60.50	0	0.00	61.30	1	3,063	0.03%
2024/05/02	0	0.00	2	61.20	61.00	-2	3,052	-0.07%
2024/04/24	1	58.70	0	0.00	58.70	1	2,940	0.03%
2024/04/19	0	0.00	3	59.40	59.50	-3	2,969	-0.10%
2024/04/16	6	58.80	0	0.00	58.40	6	2,947	0.20%
2024/04/15	1	60.20	2	60.80	60.00	-1	2,937	-0.03%
2024/04/12	2	60.65	0	0.00	60.10	2	2,946	0.07%
2024/04/11	12	61.06	0	0.00	61.00	12	2,953	0.41%
2024/04/10	3	62.57	0	0.00	61.70	3	2,937	0.10%
2024/04/09	0	0.00	11.2	63.95	64.40	-11.2	2,904	-0.39%
2024/04/08	0	0.00	10	61.83	61.80	-10	2,827	-0.35%
2024/04/03	14	61.81	2	64.25	61.60	12	2,821	0.43%
2024/04/01	1.1	61.39	1	61.80	61.20	0.1	2,879	0.00%
2024/03/29	1.1	61.33	0	0.00	61.50	1.1	2,917	0.04%
2024/03/28	0	0.00	1	63.50	62.10	-1	3,061	-0.03%
2024/03/21	1	62.00	1	64.20	63.10	0	4,125	0.00%
2024/03/20	5	62.92	0	0.00	61.90	5	4,344	0.12%
2024/03/19	5	65.24	2.2	65.15	64.60	2.8	4,273	0.07%
2024/03/18	1	63.00	1.1	62.95	63.00	-0.1	4,223	0.00%
2024/03/15	2	62.05	4	62.20	62.30	-2	4,150	-0.05%
2024/03/14	2	60.25	1	61.00	60.10	1	4,101	0.02%
2024/03/13	0	0.00	2	61.70	60.10	-2	4,100	-0.05%
2024/03/12	1	60.30	1	61.00	61.00	0	4,081	0.00%
2024/03/11	1	60.20	0	0.00	60.10	1	4,060	0.02%
2024/03/08	4.2	62.57	0	0.00	61.20	4.2	4,041	0.10%
2024/03/07	2	64.10	0	0.00	64.50	2	4,007	0.05%
2024/03/06	1	65.60	0	0.00	65.40	1	3,983	0.03%
2024/03/05	1	65.90	10	65.60	66.00	-9	3,952	-0.23%
2024/03/04	0	0.00	0.1	68.10	66.20	-0.1	3,929	0.00%
2024/03/01	9	66.80	0	0.00	66.80	9	3,824	0.24%
2024/02/29	1.1	63.90	1	67.00	66.80	0.1	3,755	0.00%
2024/02/27	3.1	64.50	3	64.97	64.80	0.1	3,652	0.00%
2024/02/26	6	65.70	10	65.02	65.60	-4	3,587	-0.11%
2024/02/23	1	62.40	4	62.80	62.80	-3	3,454	-0.09%
2024/02/22	0	0.00	3	59.60	60.50	-3	3,367	-0.09%
2024/02/21	5.1	59.53	0	0.00	59.30	5.1	3,339	0.15%
2024/02/20	0	0.00	2	61.60	61.00	-2	3,290	-0.06%
2024/02/19	1	61.00	6	61.53	61.80	-5	3,280	-0.15%
2024/02/16	0	0.00	3	59.13	59.80	-3	3,237	-0.09%
2024/02/15	1	58.50	51	58.50	58.60	-50	3,198	-1.56%
2024/02/05	3	57.57	0	0.00	57.50	3	3,175	0.09%
2024/01/30	1	55.50	0	0.00	56.00	1	3,143	0.03%
2024/01/25	0	0.00	1	55.70	55.90	-1	3,107	-0.03%
2024/01/17	0	0.00	8	53.80	53.40	-8	3,042	-0.26%
2024/01/15	0	0.00	1	55.40	55.40	-1	2,992	-0.03%
2024/01/10	0	0.00	5	54.50	54.40	-5	3,017	-0.17%
2024/01/09	0	0.00	5	55.70	55.40	-5	3,004	-0.17%
2024/01/05	2	57.90	0	0.00	57.50	2	2,971	0.07%
2024/01/03	1	56.70	3	56.90	56.40	-2	2,933	-0.07%
2023/12/29	1	57.80	0	0.00	57.70	1	2,891	0.03%
2023/12/28	5	58.90	0	0.00	58.20	5	2,881	0.17%
2023/12/27	0	0.00	2	61.20	60.60	-2	2,802	-0.07%
2023/12/26	1	60.80	0	0.00	60.30	1	2,746	0.04%
2023/12/25	11	61.19	6.1	62.99	60.50	4.9	2,710	0.18%
2023/12/22	25	61.30	21	60.98	60.60	4	2,552	0.16%
2023/12/21	7	60.81	1	61.40	61.70	6	2,485	0.24%
2023/12/20	32	59.32	30	59.75	60.10	2	2,332	0.09%
2023/12/19	6	58.73	9	57.59	60.10	-3	2,165	-0.14%
2023/12/18	5	57.40	0	0.00	58.00	5	1,870	0.27%
2023/12/15	0.1	54.00	33	55.94	56.40	-32.9	1,433	-2.29%
2023/12/14	0	0.00	0.1	51.40	51.30	-0.1	1,169	-0.01%
2023/12/12	1	51.50	0	0.00	51.30	1	1,207	0.08%
2023/12/06	0	0.00	1	51.60	51.70	-1	1,169	-0.09%
2023/12/05	10	51.90	0	0.00	51.50	10	1,153	0.87%
2023/12/04	0	0.00	2	51.65	51.80	-2	1,156	-0.17%
2023/12/01	0	0.00	5	50.58	50.20	-5	1,117	-0.45%
2023/11/29	0	0.00	5	49.95	49.85	-5	1,133	-0.44%
2023/11/24	0	0.00	0.1	48.90	48.75	-0.1	1,113	-0.01%
2023/11/23	0	0.00	1	48.85	48.90	-1	1,122	-0.09%
2023/11/22	0	0.00	0	49.20	49.10	0	1,126	0.00%
2023/11/21	0	0.00	3.1	49.43	49.35	-3.1	1,117	-0.28%
2023/11/20	0	0.00	0.1	48.30	48.60	-0.1	1,099	-0.01%
2023/11/17	0	0.00	0.1	48.25	48.20	-0.1	1,093	-0.01%
2023/11/16	0	0.00	1.2	48.43	48.30	-1.2	1,119	-0.10%
2023/11/15	0	0.00	0.1	47.50	47.90	-0.1	1,111	-0.01%
2023/11/13	1	46.90	0	0.00	46.80	1	1,125	0.09%
2023/11/09	0	0.00	1	48.10	47.95	-1	1,162	-0.09%
2023/11/08	0.1	46.55	0	0.00	47.00	0.1	1,164	0.01%
2023/11/06	0	0.00	0.2	47.45	47.35	-0.2	1,209	-0.02%
2023/11/01	0.1	46.60	0	0.00	46.35	0.1	1,365	0.01%
2023/10/31	0.1	46.50	0	0.00	46.60	0.1	1,481	0.01%
2023/10/26	20.1	46.70	0	0.00	46.50	20.1	1,728	1.16%
2023/10/23	1.2	46.35	0	0.00	46.30	1.2	1,846	0.06%
2023/10/20	30.1	46.79	0	0.00	46.85	30.1	1,854	1.62%
2023/10/19	0.2	47.70	0	0.00	47.30	0.2	1,868	0.01%
2023/10/16	4	47.70	0	0.00	47.90	4	1,879	0.21%
2023/10/05	1	45.90	0	0.00	45.95	1	1,916	0.05%
2023/09/22	0	0.00	0	49.20	49.30	0	1,989	0.00%
2023/09/21	0	0.00	1	49.00	49.20	-1	2,008	-0.05%
2023/09/18	1	49.70	0	0.00	49.95	1	2,002	0.05%
2023/09/15	0	0.00	3	49.30	49.50	-3	1,982	-0.15%
2023/09/11	0	0.00	2	47.75	47.65	-2	2,029	-0.10%
2023/09/08	1	47.70	0	0.00	47.75	1	2,067	0.05%
2023/09/07	1	48.05	0	48.05	47.85	1	2,138	0.05%
2023/09/05	1	49.90	1	48.85	49.00	0	2,181	0.00%
2023/09/04	0	0.00	3	49.17	49.35	-3	2,181	-0.14%
2023/08/31	0	0.00	1	46.85	46.85	-1	2,176	-0.05%
2023/08/28	0	0.00	1	45.65	45.60	-1	2,260	-0.04%
2023/08/25	2	45.60	0	0.00	45.40	2	2,257	0.09%
2023/08/16	3	47.02	0	0.00	47.05	3	2,653	0.11%
2023/08/15	2	48.90	0	0.00	48.70	2	2,802	0.07%
2023/08/11	1	50.00	0	0.00	49.55	1	2,793	0.04%
2023/08/09	3	50.50	0	0.00	51.00	3	2,751	0.11%
2023/08/08	1	52.40	0	0.00	51.90	1	2,717	0.04%
2023/08/07	1	51.40	1	51.90	51.80	0	2,700	0.00%
2023/08/04	0	52.10	3	51.50	52.00	-3	2,689	-0.11%
2023/08/02	1	50.34	1	51.00	50.60	0	2,621	0.00%
2023/08/01	1	49.30	8	49.83	50.00	-7	2,511	-0.28%
2023/07/31	0	0.00	4	48.90	48.65	-4	2,473	-0.16%
2023/07/28	2	47.70	2	48.10	47.85	0	2,428	0.00%
2023/07/27	2	46.90	0	0.00	47.40	2	2,412	0.08%
2023/07/26	0	0.00	6	46.80	46.80	-6	2,434	-0.25%
2023/07/25	1	46.35	0	0.00	46.00	1	2,462	0.04%
2023/07/24	0	0.00	6	46.53	45.90	-6	2,543	-0.24%
2023/07/21	1	45.80	0	0.00	45.75	1	2,584	0.04%
2023/07/20	0	0.00	3	45.77	45.95	-3	2,801	-0.11%
2023/07/19	2	45.13	3	45.32	44.65	-1	3,110	-0.03%
2023/07/18	3	44.73	1	44.10	44.25	2	3,547	0.06%
2023/07/17	0	0.00	2	44.40	44.85	-2	3,713	-0.05%
2023/07/13	2	42.93	0	0.00	42.75	2	3,727	0.05%
2023/07/12	0	0.00	1	43.15	43.15	-1	3,768	-0.03%
2023/07/10	1	43.90	0	0.00	43.70	1	3,759	0.03%
2023/07/07	0	0.00	1	44.00	43.95	-1	3,764	-0.03%
2023/07/06	1	45.50	0	0.00	45.00	1	3,756	0.03%
2023/07/05	1	46.90	0	0.00	46.50	1	3,749	0.03%
2023/07/03	0	0.00	2	46.75	46.75	-2	3,751	-0.05%
2023/06/29	2	46.88	2	47.15	46.60	0	3,772	0.00%
2023/06/27	1	46.40	1	46.90	46.30	0	3,799	0.00%
2023/06/26	1	46.40	1	46.50	46.55	0	3,809	0.00%
2023/06/21	0	0.00	14	46.91	47.15	-14	3,824	-0.37%
2023/06/20	0	0.00	0	47.20	47.30	0	3,886	0.00%
2023/06/19	1	47.30	0	0.00	47.25	1	3,921	0.03%
2023/06/14	3	46.77	0	0.00	46.65	3	4,045	0.07%
2023/06/13	9	46.82	2	46.40	46.70	7	4,041	0.17%
2023/06/12	1	47.60	1	47.25	47.70	0	4,001	0.00%
2023/06/09	3	47.97	0	0.00	48.20	3	4,013	0.07%
2023/06/08	2	48.80	1	49.30	48.80	1	3,977	0.03%
2023/06/07	0	0.00	7	48.95	49.05	-7	3,985	-0.18%
2023/06/05	2	48.65	3	48.58	48.20	-1	3,966	-0.03%
2023/06/02	13	47.65	0	0.00	47.70	13	3,930	0.33%
2023/05/31	0	0.00	1	48.30	47.90	-1	3,891	-0.03%
2023/05/30	2	47.73	0	0.00	47.60	2	3,932	0.05%
2023/05/29	1	48.70	0	0.00	48.80	1	3,909	0.03%
2023/05/26	2	49.35	0	0.00	48.90	2	3,918	0.05%
2023/05/25	0	0.00	5	50.18	50.10	-5	3,906	-0.13%
2023/05/24	1	48.55	3	49.58	49.70	-2	3,873	-0.05%
2023/05/23	3	49.38	6	48.92	49.50	-3	3,834	-0.08%
2023/05/22	7	46.64	4	47.04	47.20	3	3,703	0.08%
2023/05/19	1	48.95	8	49.30	49.75	-7	3,560	-0.20%
2023/05/18	0	0.00	1	46.60	46.60	-1	3,388	-0.03%
2023/05/17	1	46.05	2	45.83	46.10	-1	3,375	-0.03%
2023/05/15	0	0.00	1	44.70	44.90	-1	3,405	-0.03%
2023/05/12	1	46.20	0	0.00	45.10	1	3,431	0.03%
2023/05/11	1	46.20	0	0.00	45.90	1	3,428	0.03%
2023/05/10	0	0.00	6	45.93	47.05	-6	3,417	-0.18%
2023/05/09	1	45.00	0	0.00	44.75	1	3,377	0.03%
2023/05/05	1	47.15	1	47.65	47.05	0	3,362	0.00%
2023/05/03	1	47.15	0	0.00	47.20	1	3,391	0.03%
2023/05/02	3	47.80	1	47.70	47.45	2	3,457	0.06%
2023/04/28	1	49.30	2	49.33	48.85	-1	3,432	-0.03%
2023/04/27	3	48.50	2	48.58	49.65	1	3,416	0.03%
2023/04/25	5	49.85	1	50.80	48.20	4	3,305	0.12%
2023/04/24	12	50.91	2	50.18	49.80	10	3,135	0.32%
2023/04/21	12	53.03	10	53.50	53.60	2	2,823	0.07%
2023/04/20	0	0.00	13	48.76	48.80	-13	2,378	-0.55%
2023/04/19	1	46.55	0	0.00	46.35	1	2,220	0.05%
2023/04/18	1	47.45	2	47.75	47.20	-1	2,214	-0.05%
2023/04/17	1	47.15	1	46.50	47.00	0	2,185	0.00%
2023/04/14	1	44.90	0	0.00	44.70	1	2,142	0.05%
2023/04/12	0	0.00	1	45.90	45.60	-1	2,162	-0.05%
2023/04/11	2	45.13	0	0.00	44.95	2	2,188	0.09%
2023/04/10	1	45.80	0	0.00	45.75	1	2,190	0.05%
2023/03/30	1	47.35	7	47.47	47.50	-6	2,418	-0.25%
2023/03/29	1	47.65	0	0.00	47.65	1	2,498	0.04%
2023/03/24	3	47.90	0	0.00	48.00	3	2,580	0.12%
2023/03/23	4	48.11	5	48.39	48.00	-1	2,648	-0.04%
2023/03/22	2	47.55	6	47.91	47.70	-4	2,646	-0.15%
2023/03/21	0	0.00	5	47.31	47.50	-5	2,725	-0.18%
2023/03/20	2	45.80	0	0.00	46.00	2	2,664	0.08%
2023/03/17	0	0.00	5	45.79	45.70	-5	2,651	-0.19%
2023/03/16	1	43.80	0	0.00	43.60	1	2,569	0.04%
2023/03/15	3	45.38	1	46.00	44.75	2	2,572	0.08%
2023/03/14	2	45.58	3	46.00	45.70	-1	2,564	-0.04%
2023/03/10	1	45.30	1	46.00	45.15	0	2,546	0.00%
2023/03/09	1	45.45	0	0.00	44.90	1	2,542	0.04%
2023/03/08	0	0.00	1	45.50	45.55	-1	2,542	-0.04%
2023/03/07	5	45.60	0	0.00	45.75	5	2,547	0.20%
2023/03/06	0	0.00	2	45.90	45.75	-2	2,544	-0.08%
2023/03/02	6	45.30	1	45.60	45.25	5	2,549	0.20%
2023/02/22	1	44.65	0	0.00	44.25	1	2,466	0.04%
2023/02/20	2	45.20	0	0.00	45.55	2	2,505	0.08%
2023/02/15	3	45.07	0	0.00	44.90	3	2,634	0.11%
2023/02/14	1	45.10	0	0.00	45.15	1	2,627	0.04%
2023/02/13	1	44.25	0	0.00	44.55	1	2,638	0.04%
2023/02/10	10	45.42	5	45.00	45.00	5	2,609	0.19%
2023/02/09	7	46.36	0	0.00	45.90	7	2,581	0.27%
2023/02/08	1	47.20	0	0.00	46.75	1	2,559	0.04%
2023/02/07	0	0.00	30	47.01	47.05	-30	2,548	-1.18%
2023/02/06	0	0.00	1	48.35	46.90	-1	2,534	-0.04%
2023/02/03	1	47.65	0	0.00	47.60	1	2,504	0.04%
2023/02/01	1	47.40	0	0.00	47.90	1	2,475	0.04%
2023/01/31	0	0.00	3	48.85	48.40	-3	2,415	-0.12%
2023/01/30	1	46.20	91	46.48	46.60	-90	2,314	-3.89%
2023/01/17	0	0.00	1	45.15	45.30	-1	2,270	-0.04%
2023/01/16	0	0.00	10	45.00	44.15	-10	2,237	-0.45%
2023/01/13	8	44.30	0	0.00	44.70	8	2,224	0.36%
2023/01/12	0	0.00	1	44.60	44.85	-1	2,243	-0.04%
2023/01/09	1	43.60	0	0.00	43.80	1	2,168	0.05%
2023/01/04	5	43.76	5	43.58	43.50	0	2,150	0.00%
2023/01/03	0	0.00	4	43.20	43.40	-4	2,142	-0.19%
2022/12/30	5	42.45	4	42.83	42.90	1	2,126	0.05%
2022/12/29	3	42.65	0	0.00	42.00	3	2,104	0.14%
2022/12/27	0	0.00	2	43.40	43.30	-2	2,072	-0.10%
2022/12/26	2	43.53	1	43.80	43.80	1	2,068	0.05%
2022/12/23	3	43.95	1	44.45	44.00	2	2,043	0.10%
2022/12/22	0	0.00	2	43.58	44.25	-2	1,970	-0.10%
2022/12/21	17	41.37	17	42.00	41.55	0	1,821	0.00%
2022/12/19	0	40.90	1	41.35	41.70	-1	1,730	-0.06%
2022/12/16	1	42.35	1	42.00	42.00	0	1,698	0.00%
2022/12/15	1	41.95	2	41.83	42.10	-1	1,633	-0.06%
2022/12/14	23	41.29	22	40.64	40.50	1	1,535	0.07%
2022/12/13	1	41.60	26	42.07	41.70	-25	1,483	-1.68%
2022/12/09	0	0.00	1	39.15	39.25	-1	1,357	-0.07%
2022/12/06	0	0.00	3	39.27	38.75	-3	1,348	-0.22%
2022/12/05	3	38.98	9	39.10	39.30	-6	1,372	-0.44%
2022/11/30	0	0.00	5	38.00	37.95	-5	1,509	-0.33%
2022/11/29	0	0.00	2	37.20	37.70	-2	1,505	-0.13%
2022/11/22	0	0.00	3	37.63	37.35	-3	1,476	-0.20%
2022/11/17	1	37.00	5	37.08	37.40	-4	1,480	-0.27%
2022/11/16	1	37.05	0	0.00	37.35	1	1,476	0.07%
2022/11/15	4	37.20	16	37.26	37.50	-12	1,428	-0.84%
2022/11/10	1	34.15	0	0.00	34.40	1	1,308	0.08%
2022/11/09	1	35.10	0	0.00	35.00	1	1,337	0.07%
2022/10/28	1	34.20	0	0.00	34.15	1	1,581	0.06%
2022/10/27	1	35.70	0	0.00	35.30	1	1,609	0.06%
2022/10/24	1	36.20	1	36.50	36.00	0	1,838	0.00%
2022/10/20	1	34.00	0	0.00	36.00	1	1,839	0.05%
2022/10/19	0	0.00	1	35.60	35.20	-1	1,805	-0.06%
2022/10/18	1	34.70	0	0.00	35.15	1	1,805	0.06%
2022/10/13	3	33.22	0	0.00	33.20	3	1,846	0.16%
2022/10/05	1	35.10	2	35.10	35.05	-1	1,912	-0.05%
2022/10/04	0	0.00	0.7	34.10	34.30	-0.7	1,933	-0.04%
2022/10/03	1	33.00	0	0.00	33.30	1	1,919	0.05%
2022/09/30	1	32.80	0	0.00	34.00	1	1,920	0.05%
2022/09/28	4	34.80	0	0.00	34.05	4	1,965	0.20%
2022/09/26	12	34.68	0	0.00	34.45	12	2,027	0.59%
2022/09/21	1	37.60	1	37.15	37.15	0	2,072	0.00%
2022/09/20	3	37.60	3	37.60	37.60	0	2,091	0.00%
2022/09/16	40	38.75	0	0.00	38.85	40	2,104	1.90%
2022/09/14	1	39.30	3	39.17	39.35	-2	2,165	-0.09%
2022/09/13	1	39.70	1	39.80	39.80	0	2,205	0.00%
2022/09/12	1	38.90	0	0.00	39.80	1	2,259	0.04%
2022/09/08	22	39.08	7	38.31	38.80	15	2,242	0.67%
2022/09/07	2	37.15	2	38.03	36.30	0	2,193	0.00%
2022/09/06	1	35.80	0	0.00	35.70	1	2,111	0.05%
2022/09/05	2	36.30	0	0.00	36.20	2	2,131	0.09%
2022/09/01	2	37.50	0	0.00	37.40	2	2,177	0.09%
2022/08/31	2	37.90	0	0.00	38.20	2	2,193	0.09%
2022/08/23	2	38.10	0	0.00	37.95	2	2,223	0.09%
2022/08/22	1	38.35	0	0.00	38.55	1	2,251	0.04%
2022/08/18	1	39.55	0	0.00	39.65	1	2,281	0.04%
2022/08/17	0	0.00	1	39.90	39.25	-1	2,296	-0.04%
2022/08/16	1	39.25	0	0.00	39.30	1	2,309	0.04%
2022/08/15	0	0.00	7	39.15	40.00	-7	2,319	-0.30%
2022/08/12	0	0.00	11	38.07	38.20	-11	2,268	-0.48%
2022/08/11	1	36.30	0	0.00	36.80	1	2,251	0.04%
2022/08/10	1	35.95	0	0.00	36.00	1	2,304	0.04%
2022/08/08	2	34.45	2	35.13	35.45	0	2,421	0.00%
2022/08/05	2	34.93	0	0.00	35.30	2	2,517	0.08%
2022/08/04	5	34.40	5	34.80	34.60	0	2,699	0.00%
2022/08/03	2	35.98	1	35.50	35.20	1	2,871	0.03%
2022/08/02	1	36.15	0	0.00	36.55	1	2,922	0.03%
2022/08/01	2	37.38	14	37.50	37.85	-12	2,926	-0.41%
2022/07/29	5	34.85	0	0.00	35.20	5	2,869	0.17%
2022/07/28	1	35.00	0	0.00	34.85	1	2,938	0.03%
2022/07/27	1	34.80	0	0.00	35.05	1	3,030	0.03%
2022/07/25	1	35.75	0	0.00	35.95	1	3,074	0.03%
2022/07/21	1	35.30	0	0.00	35.70	1	3,169	0.03%
2022/07/20	2	36.05	1	35.95	36.00	1	3,284	0.03%
2022/07/19	6	35.65	3	35.95	36.15	3	3,335	0.09%
2022/07/18	0	0.00	11	34.37	35.00	-11	3,363	-0.33%
2022/07/15	2	33.83	2	34.03	34.05	0	3,411	0.00%
2022/07/14	1	33.35	1	33.75	34.45	0	3,619	0.00%
2022/07/13	2	33.90	0	0.00	33.95	2	3,715	0.05%
2022/07/12	2	33.68	0	0.00	32.90	2	3,854	0.05%
2022/07/11	2	34.68	1	34.75	34.95	1	4,111	0.02%
2022/07/06	3	34.65	0	0.00	34.10	3	4,607	0.07%
2022/07/04	0	0.00	0.6	38.45	38.45	-0.6	4,741	-0.01%
2022/07/01	2	38.00	0	0.00	37.85	2	4,928	0.04%
2022/06/28	29	41.12	9	41.26	41.15	20	5,341	0.37%
2022/06/27	0	0.00	10	41.74	41.90	-10	5,411	-0.18%
2022/06/24	5	40.20	0	0.00	40.55	5	5,472	0.09%
2022/06/22	16	41.13	60	40.35	40.60	-44	5,704	-0.77%
2022/06/21	1	42.00	10	41.97	42.35	-9	5,876	-0.15%
2022/06/20	1	43.15	0	0.00	41.50	1	5,941	0.02%
2022/06/16	14	45.75	10	47.00	45.00	4	5,954	0.07%
2022/06/15	10	46.80	14	47.40	46.55	-4	5,954	-0.07%
2022/06/14	13	46.67	0	0.00	46.85	13	6,001	0.22%
2022/06/13	12	47.53	0	0.00	47.25	12	6,048	0.20%
2022/06/10	10	48.93	1	49.10	48.80	9	6,117	0.15%
2022/06/07	0	0.00	1	50.50	50.70	-1	6,319	-0.02%
2022/06/06	0	0.00	5	50.30	50.30	-5	6,345	-0.08%
2022/06/01	1	50.20	4	50.40	50.20	-3	6,485	-0.05%
2022/05/31	0	0.00	1	49.90	49.90	-1	6,505	-0.02%
2022/05/30	0	0.00	2	50.00	50.20	-2	6,532	-0.03%
2022/05/27	4	49.75	23	49.37	49.70	-19	6,570	-0.29%
2022/05/26	6	48.67	6	49.18	48.75	0	6,797	0.00%
2022/05/25	4	48.03	4	48.56	48.55	0	6,898	0.00%
2022/05/24	16	48.49	5	49.39	48.15	11	6,930	0.16%
2022/05/23	16	48.96	17	49.30	48.95	-1	6,917	-0.01%
2022/05/20	16	48.69	11	48.87	48.65	5	6,929	0.07%
2022/05/19	18.2	48.30	3	48.37	48.30	15.2	7,060	0.22%
2022/05/18	7	49.60	9	49.82	50.00	-2	7,041	-0.03%
2022/05/17	7	48.96	2	49.40	48.95	5	6,988	0.07%
2022/05/16	3	48.93	2	49.35	48.90	1	6,957	0.01%
2022/05/13	6.2	49.86	1	49.60	49.70	5.2	6,918	0.08%
2022/05/12	23	51.47	4	51.40	50.00	19	6,906	0.28%
2022/05/11	11.2	53.73	1.1	52.73	52.40	10.2	6,732	0.15%
2022/05/10	2	57.00	0	0.00	57.10	2	6,590	0.03%
2022/05/09	3	58.57	0.1	58.42	58.00	2.9	6,529	0.04%
2022/05/06	3	60.40	3	60.90	60.40	0	6,495	0.00%
2022/05/05	1	61.90	1	62.80	62.40	0	6,448	0.00%
2022/05/04	3	62.67	0	0.00	62.00	3	6,383	0.05%
2022/05/03	0	0.00	1	63.10	63.50	-1	6,305	-0.02%
2022/04/29	5	64.50	0	0.00	64.40	5	6,295	0.08%
2022/04/28	1.1	64.96	0.1	64.70	64.20	1	6,285	0.02%
2022/04/26	1	63.70	16	64.50	65.10	-15	6,193	-0.24%
2022/04/25	10	66.56	0	0.00	66.10	10	6,069	0.16%
2022/04/22	3	69.90	0	0.00	69.40	3	5,992	0.05%
2022/04/21	2	70.35	0	0.00	69.50	2	5,952	0.03%
2022/04/20	19	70.73	0	0.00	71.40	19	5,912	0.32%
2022/04/19	0	0.00	15	73.20	72.40	-15	5,733	-0.26%
2022/04/18	1	73.60	1	73.00	72.90	0	5,664	0.00%
2022/04/15	6.1	75.88	14	75.92	75.50	-7.9	5,535	-0.14%
2022/04/14	0	0.00	20.1	71.99	74.80	-20.1	5,271	-0.38%
2022/04/13	2	72.35	1	72.00	71.20	1	4,961	0.02%
2022/04/12	0.1	70.60	4	70.45	70.70	-3.9	4,847	-0.08%
2022/04/08	0	0.00	2	69.00	69.20	-2	4,625	-0.04%
2022/04/07	9	69.31	4	69.68	67.90	5	4,547	0.11%
2022/04/06	11	70.07	5.1	72.98	70.80	6	4,326	0.14%
2022/04/01	1	69.10	4.1	69.38	69.50	-3.1	4,057	-0.08%
2022/03/31	0	0.00	13	68.35	67.80	-13	3,960	-0.33%
2022/03/30	2	65.60	10	66.23	67.40	-8	3,881	-0.21%
2022/03/29	22	66.51	1	67.00	66.00	21	3,843	0.55%
2022/03/28	1	67.30	0	0.00	67.90	1	3,778	0.03%
2022/03/25	2	67.40	6	67.73	68.00	-4	3,716	-0.11%
2022/03/24	4	66.45	7	66.40	66.00	-3	3,626	-0.08%
2022/03/23	1	65.00	14	65.21	65.30	-13	3,518	-0.37%
2022/03/22	0	0.00	2	63.90	64.10	-2	3,412	-0.06%
2022/03/18	1	62.40	2	62.65	62.00	-1	3,338	-0.03%
2022/03/17	1	62.10	0	0.00	62.40	1	3,326	0.03%
2022/03/16	5	63.84	1	62.10	62.30	4	3,272	0.12%
2022/03/15	12	64.11	1	63.90	64.20	11	3,223	0.34%
2022/03/14	11	64.68	13	65.14	66.20	-2	3,167	-0.06%
2022/03/11	11	63.64	3	63.77	63.80	8	3,076	0.26%
2022/03/10	14	62.29	1	62.60	62.70	13	3,000	0.43%
2022/03/08	12	60.13	4.1	61.00	59.50	7.9	2,944	0.27%
2022/03/07	10	62.50	1	63.30	62.10	9	2,860	0.31%
2022/03/04	2	63.00	0	0.00	62.50	2	2,805	0.07%
2022/03/03	33	62.65	30	62.87	63.00	3	2,793	0.11%
2022/03/02	1	62.40	4	63.20	62.70	-3	2,778	-0.11%
2022/03/01	42	62.85	42.1	62.75	63.00	-0.1	2,739	0.00%
2022/02/25	2	60.90	2.5	61.68	62.00	-0.5	2,577	-0.02%
2022/02/23	2	59.65	1	60.30	59.80	1	2,470	0.04%
2022/02/22	4	59.88	2	59.40	59.50	2	2,466	0.08%
2022/02/21	5	60.80	3.1	61.50	60.30	2	2,430	0.08%
2022/02/18	1	58.10	2	58.95	58.90	-1	2,301	-0.04%
2022/02/16	2	58.10	0	0.00	57.80	2	2,322	0.09%
2022/02/14	0	0.00	1.1	58.88	58.90	-1.1	2,375	-0.05%
2022/02/09	0	0.00	1	56.70	57.00	-1	2,462	-0.04%
2022/02/08	1	55.90	0	0.00	56.40	1	2,451	0.04%
2022/02/07	1	54.80	7	55.26	55.50	-6	2,474	-0.24%
2022/01/26	0	0.00	0.2	51.90	52.20	-0.2	2,514	-0.01%
2022/01/20	0	0.00	1	54.00	54.30	-1	2,638	-0.04%
2022/01/19	1	53.70	0	0.00	53.70	1	2,646	0.04%
2022/01/17	1	53.60	1	54.10	54.50	0	2,705	0.00%
2022/01/14	0	0.00	96	53.71	54.20	-96	2,793	-3.44%
2022/01/13	2	54.90	3	55.30	55.20	-1	2,814	-0.04%
2022/01/12	4	54.50	3	54.90	54.70	1	2,807	0.04%
2022/01/11	5	55.34	6	55.22	55.10	-1	2,789	-0.04%
2022/01/10	2	56.25	1	57.00	56.00	1	2,792	0.04%
2022/01/07	0	0.00	2	57.00	56.70	-2	2,784	-0.07%
2022/01/06	1	57.40	1	57.60	57.30	0	2,807	0.00%
2022/01/05	2	57.70	2	57.85	57.50	0	2,846	0.00%
2022/01/04	1	57.20	1	57.40	57.50	0	2,874	0.00%
2022/01/03	1	57.70	3	58.17	57.50	-2	2,898	-0.07%
2021/12/30	1	58.50	0	0.00	58.20	1	2,921	0.03%
2021/12/29	0.1	58.50	1	58.50	58.70	-1	2,942	-0.03%
2021/12/28	4	58.15	1	58.10	58.20	3	2,990	0.10%
2021/12/27	1	58.40	0	0.00	58.40	1	3,041	0.03%
2021/12/24	0	0.00	2.1	60.09	59.00	-2.1	3,096	-0.07%
2021/12/23	3	60.17	3	59.77	60.00	0	3,119	0.00%
2021/12/21	0.1	59.40	0	0.00	59.90	0.1	3,097	0.00%
2021/12/20	1	59.40	6	59.93	60.00	-5	3,082	-0.16%
2021/12/17	0.2	58.67	7	59.03	58.80	-6.8	3,019	-0.23%
2021/12/16	0	57.20	0	0.00	57.30	0	2,938	0.00%
2021/12/14	0	0.00	0.1	57.30	56.80	-0.1	3,001	0.00%
2021/12/13	0.1	58.60	1	58.50	58.60	-1	2,981	-0.03%
2021/12/10	1	57.70	0	0.00	57.50	1	2,985	0.03%
2021/12/08	1	58.70	0	0.00	58.70	1	3,077	0.03%
2021/12/07	0	0.00	1	58.30	58.50	-1	3,081	-0.03%
2021/12/03	0	0.00	1	57.80	57.30	-1	3,109	-0.03%
2021/12/02	0	0.00	1	57.30	57.30	-1	3,147	-0.03%
2021/12/01	1	56.80	2	57.25	57.00	-1	3,181	-0.03%
2021/11/30	1	56.90	0	0.00	57.30	1	3,231	0.03%
2021/11/29	2	56.45	0.3	56.90	56.80	1.7	3,269	0.05%
2021/11/25	0	0.00	1	59.10	59.00	-1	3,404	-0.03%
2021/11/23	1	57.30	13	57.97	57.10	-12	3,361	-0.36%
2021/11/22	1	56.30	1	56.50	56.60	0	3,586	0.00%
2021/11/19	3	56.47	4	56.30	56.10	-1	3,630	-0.03%
2021/11/18	1	56.70	0	0.00	56.70	1	3,716	0.03%
2021/11/17	0	0.00	4	57.15	57.10	-4	3,795	-0.11%
2021/11/16	4	56.38	0	0.00	56.20	4	3,824	0.10%
2021/11/15	10	56.60	3	56.70	56.80	7	3,881	0.18%
2021/11/12	0	0.00	1	58.50	58.30	-1	3,955	-0.03%
2021/11/11	1	60.10	0	0.00	58.70	1	4,057	0.02%
2021/11/10	0	0.00	21	58.62	58.60	-21	4,129	-0.51%
2021/11/09	11	59.86	0	0.00	59.50	11	4,171	0.26%
2021/11/08	17	60.59	8.7	60.31	60.00	8.3	4,194	0.20%
2021/11/04	1	58.60	0	0.00	58.50	1	4,210	0.02%
2021/11/03	0	0.00	7	59.49	59.40	-7	4,313	-0.16%
2021/11/01	0	0.00	3	58.37	58.20	-3	4,327	-0.07%
2021/10/29	1	57.50	0	0.00	58.20	1	4,348	0.02%
2021/10/28	3	58.60	4	59.05	59.00	-1	4,363	-0.02%
2021/10/27	0	0.00	1	57.70	57.80	-1	4,438	-0.02%
2021/10/25	2	57.00	6	56.30	56.80	-4	4,777	-0.08%
2021/10/22	7	55.46	0	0.00	55.20	7	4,893	0.14%
2021/10/21	0	0.00	2	58.20	58.20	-2	4,935	-0.04%
2021/10/18	1	56.50	0	0.00	56.70	1	5,351	0.02%
2021/10/15	1	57.00	0	0.00	57.30	1	5,593	0.02%
2021/10/14	0	0.00	13	56.24	56.70	-13	5,959	-0.22%
2021/10/13	3	56.00	2	56.70	55.10	1	6,355	0.02%
2021/10/12	3	57.00	2	58.30	56.30	1	6,482	0.02%
2021/10/08	9	57.54	0.3	57.30	57.20	8.7	6,758	0.13%
2021/10/07	0	0.00	18	58.23	58.80	-18	7,076	-0.25%
2021/10/06	8	58.13	8	58.94	57.60	0	7,411	0.00%
2021/10/04	2	58.00	3	58.83	56.80	-1	7,883	-0.01%
2021/10/01	8	61.38	2	61.15	59.50	6	8,220	0.07%
2021/09/30	0.1	62.70	8	62.53	63.00	-8	8,743	-0.09%
2021/09/29	0	0.00	1	60.90	60.70	-1	9,439	-0.01%
2021/09/27	9	62.42	8	63.15	62.50	1	11,719	0.01%
2021/09/24	9.1	62.33	8	62.94	62.00	1.1	12,376	0.01%
2021/09/23	4	62.20	4	62.83	62.00	0	13,703	0.00%
2021/09/22	4	62.53	0	0.00	62.20	4	14,889	0.03%
2021/09/17	4	63.70	0	0.00	65.00	4	15,482	0.03%
2021/09/15	5	64.22	4	65.03	65.00	1	16,031	0.01%
2021/09/13	1.1	66.52	2	66.90	66.80	-1	17,518	-0.01%
2021/09/10	1	66.00	0	0.00	66.10	1	17,588	0.01%
2021/09/09	0	0.00	8	65.23	65.20	-8	17,647	-0.05%
2021/09/08	3	64.20	0	0.00	64.20	3	17,830	0.02%
2021/09/07	4	65.18	2	66.40	65.40	2	17,941	0.01%
2021/09/06	3	66.80	2	67.45	66.30	1	18,054	0.01%
2021/09/03	10	67.38	1	67.00	66.80	9	18,234	0.05%
2021/09/02	7	68.14	3	68.30	67.60	4	18,385	0.02%
2021/09/01	3	70.07	0	0.00	69.40	3	18,473	0.02%
2021/08/31	0	0.00	4	71.05	70.30	-4	18,592	-0.02%
2021/08/27	1.3	68.77	1	69.00	69.10	0.3	19,012	0.00%
2021/08/26	4	69.60	7.5	71.23	69.00	-3.5	19,337	-0.02%
2021/08/25	4.5	66.70	18	66.63	67.10	-13.5	19,534	-0.07%
2021/08/24	2	65.40	5	64.84	66.30	-3	19,780	-0.02%
2021/08/23	4	65.58	7	65.97	65.80	-3	20,561	-0.01%
2021/08/20	0	0.00	1	63.20	63.20	-1	21,093	0.00%
2021/08/19	4	64.63	0	0.00	63.20	4	21,520	0.02%
2021/08/18	0	0.00	1	64.00	67.00	-1	21,600	0.00%
2021/08/17	12	67.92	4	64.40	64.50	8	21,796	0.04%
2021/08/16	5	69.82	6	69.52	68.40	-1	22,036	0.00%
2021/08/13	0	0.00	2	73.20	72.20	-2	22,349	-0.01%
2021/08/11	1	75.00	12	71.47	71.50	-11	23,280	-0.05%
2021/08/10	21	73.32	0	0.00	72.50	21	23,465	0.09%
2021/08/09	0	0.00	14	76.42	75.80	-14	23,677	-0.06%
2021/08/06	1	74.50	3	74.73	73.70	-2	23,956	-0.01%
2021/08/05	11	74.52	1	74.20	74.20	10	24,359	0.04%
2021/08/04	2	76.30	1	76.80	76.10	1	24,634	0.00%
2021/08/03	0	0.00	2	76.60	76.80	-2	25,439	-0.01%
2021/08/02	4	75.78	21	76.54	77.50	-17	26,084	-0.07%
2021/07/30	4	76.43	6	77.20	75.80	-2	26,449	-0.01%
2021/07/29	9	73.01	9.2	73.42	75.00	-0.2	27,183	0.00%
2021/07/28	8	73.71	10	72.18	72.50	-2	27,871	-0.01%
2021/07/27	0	73.70	3	73.40	72.10	-3	28,415	-0.01%
2021/07/26	3	75.63	5	75.24	74.70	-2	29,154	-0.01%
2021/07/23	1	72.50	3	73.80	73.80	-2	29,831	-0.01%
2021/07/22	3	72.04	4	72.90	71.70	-1	30,155	0.00%
2021/07/21	20	77.35	19	76.73	73.30	1	30,639	0.00%
2021/07/20	14	77.21	19	77.53	76.80	-5	30,768	-0.02%
2021/07/19	41	76.63	29	77.57	79.40	12	30,883	0.04%
2021/07/16	24	73.70	12	74.41	74.00	12	31,277	0.04%
2021/07/15	57	74.43	20	74.32	74.80	37	31,829	0.12%
2021/07/14	15	72.45	3	72.60	72.00	12	31,954	0.04%
2021/07/13	25.2	77.54	37	77.07	75.60	-11.8	32,305	-0.04%
2021/07/12	20	82.87	9	82.47	81.20	11	32,626	0.03%
2021/07/09	10.3	83.18	14	82.43	81.10	-3.8	33,246	-0.01%
2021/07/08	22	83.64	19	84.45	83.60	3	34,034	0.01%
2021/07/07	58	85.40	11	84.67	84.00	47	33,763	0.14%
2021/07/06	30	88.49	39	88.80	87.80	-9	33,327	-0.03%
2021/07/05	122	89.24	53	90.45	85.80	69	32,680	0.21%	大買/
2021/07/02	15	83.60	103	85.85	86.60	-88	31,335	-0.28%	大賣/
2021/07/01	67.1	78.41	89	79.24	78.80	-22	30,621	-0.07%
2021/06/30	109	82.98	82	82.27	79.80	27	30,088	0.09%	大買/
2021/06/29	74	78.79	50	78.93	80.20	24	28,815	0.08%
2021/06/28	19	71.66	17	72.29	74.30	2	27,622	0.01%
2021/06/25	16	67.69	3	68.17	67.60	13	26,994	0.05%
2021/06/24	4	67.40	3	67.43	66.80	1	26,720	0.00%
2021/06/23	141	68.86	19	67.14	65.60	122	26,441	0.46%	大買/鉅額交易
2021/06/22	35	68.32	35.5	68.86	69.50	-0.5	25,722	0.00%
2021/06/21	19	63.86	2	63.95	63.20	17	24,893	0.07%
2021/06/18	1	64.50	1	65.50	64.30	0	24,773	0.00%
2021/06/17	4	64.93	8	65.88	64.70	-4	24,687	-0.02%
2021/06/16	5	65.36	3	64.30	64.30	2	24,501	0.01%
2021/06/15	2	64.20	3	65.23	65.80	-1	24,374	0.00%
2021/06/11	12.1	65.06	4	65.35	64.10	8.1	24,239	0.03%
2021/06/09	4	64.18	6	64.60	63.60	-2	23,966	-0.01%
2021/06/08	0	0.00	1	67.50	65.50	-1	23,840	0.00%
2021/06/07	20	66.21	23	65.20	65.20	-3	23,766	-0.01%
2021/06/04	5	66.94	13	67.33	66.30	-8	23,647	-0.03%
2021/06/03	20	67.04	6	67.03	66.70	14	23,600	0.06%
2021/06/02	30	66.67	34	66.92	67.00	-4	23,249	-0.02%
2021/06/01	4	64.53	44	65.48	65.60	-40	22,815	-0.18%
2021/05/31	84	66.08	34	64.95	64.20	50	22,585	0.22%
2021/05/28	9	61.97	32	63.90	64.40	-23	21,715	-0.11%
2021/05/27	14	59.64	14	59.77	58.60	0	21,116	0.00%
2021/05/26	6	57.58	9	57.23	57.80	-3	20,697	-0.01%
2021/05/25	14.4	56.55	1	56.10	56.80	13.4	20,585	0.07%
2021/05/24	11	59.80	3	61.83	58.80	8	20,330	0.04%
2021/05/21	7	59.50	39	59.17	60.70	-32	20,101	-0.16%
2021/05/20	124.6	59.48	77	58.17	57.20	47.6	19,706	0.24%	大買/
2021/05/19	11	59.45	15	60.29	61.70	-4	19,174	-0.02%
2021/05/18	0	0.00	12	54.44	56.10	-12	18,723	-0.06%
2021/05/17	5	52.88	2	52.95	51.00	3	18,450	0.02%
2021/05/14	22	56.95	22	57.58	56.60	0	18,170	0.00%
2021/05/13	21	60.50	38	59.87	60.20	-17	17,761	-0.10%
2021/05/12	19	67.82	12	69.47	65.10	7	17,309	0.04%
2021/05/11	26	77.03	13	77.14	72.30	13	16,971	0.08%
2021/05/10	17	79.54	43	80.20	80.20	-26	16,146	-0.16%
2021/05/07	29	73.31	8	74.86	75.80	21	15,440	0.14%
2021/05/06	49	76.48	37	76.83	73.90	12	14,956	0.08%
2021/05/05	35.5	74.54	27	74.21	74.60	8.5	13,962	0.06%
2021/05/04	12	70.82	23	71.39	69.30	-11	13,185	-0.08%
2021/05/03	10.2	81.16	3	79.17	72.60	7.2	12,523	0.06%
2021/04/29	7	77.36	11	79.56	80.50	-4	11,674	-0.03%
2021/04/28	27	71.09	7	71.30	73.20	20	10,831	0.18%
2021/04/27	66	69.62	72	70.00	70.60	-6	10,422	-0.06%
2021/04/26	26	64.47	29.1	66.15	66.50	-3.1	9,804	-0.03%
2021/04/23	5	57.92	6	59.45	60.50	-1	9,449	-0.01%
2021/04/22	20	63.20	20.6	64.07	59.30	-0.6	9,050	-0.01%
2021/04/21	39.1	57.82	41	58.59	58.90	-1.9	8,305	-0.02%
2021/04/20	2	53.95	37	54.49	56.70	-35	7,636	-0.46%
2021/04/19	27	55.38	28	55.51	55.00	-1	7,276	-0.01%
2021/04/16	82	53.32	35	53.57	53.00	47	6,608	0.71%
2021/04/15	39	50.15	36	50.56	52.00	3	5,951	0.05%
2021/04/14	8	47.75	94	49.04	48.00	-86	5,075	-1.69%
2021/04/12	0	0.00	1	44.55	44.60	-1	4,101	-0.02%
2021/04/09	84	44.04	1	43.60	43.30	83	3,980	2.08%
2021/04/08	6	44.02	81	44.84	44.50	-75	3,910	-1.92%
2021/04/07	8	41.29	2	42.25	42.00	6	3,813	0.16%
2021/04/06	60	42.00	3	41.82	41.95	57	3,846	1.48%
2021/04/01	2	40.05	2	40.03	40.45	0	3,714	0.00%
2021/03/31	0	0.00	5	39.50	39.65	-5	3,666	-0.14%
2021/03/29	1	39.35	0	0.00	39.35	1	3,761	0.03%
2021/03/23	1	39.30	0	0.00	39.15	1	4,470	0.02%
2021/03/18	0	0.00	2	39.30	39.35	-2	4,556	-0.04%
2021/03/17	2	39.50	0	0.00	39.30	2	4,842	0.04%
2021/03/16	2	39.08	0	0.00	38.95	2	5,185	0.04%
2021/03/15	1	40.20	21	40.23	40.80	-20	5,090	-0.39%
2021/03/12	0	0.00	5	40.00	40.00	-5	5,093	-0.10%
2021/03/11	4	40.26	0	0.00	39.95	4	5,153	0.08%
2021/03/10	0	0.00	2	40.67	41.15	-2	5,110	-0.04%
2021/03/04	1	40.10	3	39.75	39.65	-2	4,933	-0.04%
2021/03/03	1	38.95	0	0.00	39.15	1	4,974	0.02%
2021/02/25	0	0.00	10	39.36	39.70	-10	5,626	-0.18%
2021/02/24	10	38.95	1	39.00	38.80	9	5,682	0.16%
2021/02/23	10	39.90	1	40.00	39.80	9	5,640	0.16%
2021/02/22	11	39.32	12	39.14	39.00	-1	5,517	-0.02%
2021/02/04	0	0.00	2	35.50	35.50	-2	5,428	-0.04%
2021/02/02	0	0.00	10	34.42	34.80	-10	5,471	-0.18%
2021/02/01	2	33.65	0	0.00	33.70	2	5,460	0.04%
2021/01/29	3	34.15	3	34.65	34.10	0	5,424	0.00%
2021/01/28	4	34.29	0	0.00	34.50	4	5,419	0.07%
2021/01/26	5	35.15	0	0.00	35.05	5	5,401	0.09%
2021/01/25	0	0.00	1	36.20	35.95	-1	5,398	-0.02%
2021/01/22	10	35.10	12	34.88	35.45	-2	5,375	-0.04%
2021/01/20	7	34.88	0	0.00	34.10	7	5,396	0.13%
2021/01/19	7	35.92	2	36.35	35.85	5	5,413	0.09%
2021/01/18	0	0.00	5	35.65	35.95	-5	5,390	-0.09%
2021/01/15	2	35.03	0	0.00	35.05	2	5,355	0.04%
2021/01/14	5	35.98	0	0.00	36.10	5	5,286	0.09%
2021/01/13	20	36.87	3	36.73	36.65	17	5,201	0.33%
2021/01/12	3	37.75	5	37.00	37.00	-2	5,156	-0.04%
2021/01/11	2	38.83	0	0.00	38.65	2	5,091	0.04%
2021/01/08	2	39.00	0	39.30	38.90	2	5,080	0.04%
2021/01/07	1	38.95	5	39.61	39.40	-4	5,063	-0.08%
2021/01/06	2	39.10	0	0.00	39.35	2	5,041	0.04%
2021/01/05	10	40.20	18	40.46	40.70	-8	4,969	-0.16%
2020/12/30	2	39.88	1	40.90	39.70	1	4,898	0.02%
2020/12/29	6	40.51	3	39.85	39.80	3	4,849	0.06%
2020/12/28	1	39.40	12	39.46	39.00	-11	4,740	-0.23%
2020/12/24	0	0.00	4	39.18	38.90	-4	4,704	-0.09%
2020/12/23	12	39.34	0	0.00	39.70	12	4,672	0.26%
2020/12/22	24	41.29	20	41.21	40.30	4	4,695	0.09%
2020/12/21	22	40.39	30	40.84	40.75	-8	4,377	-0.18%
2020/12/18	0	0.00	1	39.55	39.10	-1	4,170	-0.02%
2020/12/15	2	38.00	5	37.90	37.90	-3	4,254	-0.07%
2020/12/14	8	38.46	0	0.00	38.55	8	4,332	0.18%
2020/12/11	18	40.09	3	40.32	38.70	15	4,395	0.34%
2020/12/10	0	0.00	12	40.31	41.00	-12	4,124	-0.29%
2020/12/09	4	37.43	0	0.00	37.80	4	3,814	0.10%
2020/12/08	2	37.95	2	37.85	38.20	0	4,061	0.00%
2020/12/07	2	39.45	0	0.00	38.55	2	4,055	0.05%
2020/12/04	3	38.80	20	38.71	38.80	-17	4,018	-0.42%
2020/12/03	1	38.15	3	38.20	37.95	-2	4,028	-0.05%
2020/12/02	13	37.10	15	37.40	37.45	-2	4,193	-0.05%
2020/12/01	5	38.60	6	37.61	37.60	-1	4,159	-0.02%
2020/11/30	19	39.04	17	38.89	38.85	2	4,119	0.05%
2020/11/27	32	38.64	31	38.71	38.70	1	4,081	0.02%
2020/11/26	7	38.09	23	38.16	38.45	-16	3,993	-0.40%
2020/11/25	1	36.50	11	37.19	36.85	-10	3,842	-0.26%
2020/11/24	14	34.44	3	35.13	35.15	11	3,510	0.31%
2020/11/23	2	33.55	0	0.00	33.95	2	3,344	0.06%
2020/11/20	0	0.00	2	32.90	32.90	-2	3,234	-0.06%
2020/11/19	0	0.00	2	32.65	32.55	-2	3,219	-0.06%
2020/11/17	2	32.20	0	0.00	32.05	2	3,231	0.06%
2020/11/16	7	32.11	0	0.00	32.25	7	3,263	0.21%
2020/11/13	0	0.00	24	32.51	32.80	-24	3,252	-0.74%
2020/11/12	24	32.19	0	0.00	31.95	24	3,257	0.74%
2020/11/11	0	0.00	12	32.85	32.90	-12	3,205	-0.37%
2020/11/10	2	31.85	0	0.00	31.70	2	3,157	0.06%
2020/11/09	1	31.90	0	0.00	32.00	1	3,161	0.03%
2020/11/05	3	31.90	0	0.00	31.70	3	3,346	0.09%
2020/11/03	7	32.25	0	0.00	31.85	7	3,434	0.20%
2020/10/30	1	32.55	0	0.00	31.40	1	3,412	0.03%
2020/10/23	0	0.00	5	31.35	31.25	-5	3,272	-0.15%
2020/10/21	0	0.00	2	31.15	31.15	-2	3,247	-0.06%
2020/10/20	0	0.00	15	30.82	30.80	-15	3,286	-0.46%
2020/10/16	5	30.90	0	0.00	30.90	5	3,292	0.15%
2020/10/15	2	32.28	0	0.00	31.95	2	3,264	0.06%
2020/10/13	5	32.05	0	0.00	32.50	5	3,236	0.15%
2020/10/12	10	32.70	0	0.00	32.75	10	3,232	0.31%
2020/10/07	0	0.00	1	32.55	32.60	-1	3,196	-0.03%
2020/09/25	2	31.40	2	31.68	30.45	0	3,080	0.00%
2020/09/24	6	31.18	3	31.50	30.65	3	2,972	0.10%
2020/09/22	3	32.70	3	32.05	32.70	0	2,823	0.00%
2020/09/17	2	34.50	2	33.35	34.45	0	2,603	0.00%
2020/09/16	0	0.00	2	32.58	33.30	-2	2,459	-0.08%
2020/09/14	12	32.60	12	32.02	31.95	0	2,295	0.00%
2020/09/11	3	32.60	3	34.43	32.15	0	2,227	0.00%
2020/09/09	0	0.00	1	31.30	31.95	-1	1,909	-0.05%
2020/09/08	6	31.38	6	31.48	31.25	0	1,870	0.00%
2020/09/07	3	32.75	2	33.78	32.80	1	1,799	0.06%
2020/09/04	0	0.00	6	30.41	30.80	-6	1,598	-0.38%
2020/09/03	0	0.00	1	30.65	30.70	-1	1,575	-0.06%
2020/09/02	2	30.20	2	30.40	31.00	0	1,534	0.00%
2020/09/01	1	29.65	0	0.00	29.70	1	1,501	0.07%
2020/08/31	4	30.13	5	30.10	29.85	-1	1,474	-0.07%
2020/08/27	1	29.05	0	0.00	29.05	1	1,410	0.07%
2020/08/18	1	29.85	2	29.25	29.15	-1	1,266	-0.08%
2020/08/17	0	0.00	4	29.55	29.40	-4	1,232	-0.32%
2020/08/14	0	0.00	1	29.30	29.70	-1	1,218	-0.08%
2020/08/13	0	0.00	1	28.80	28.80	-1	1,195	-0.08%
2020/08/11	15	30.15	19	29.79	29.80	-4	1,135	-0.35%
2020/08/10	6	28.38	8	28.84	29.40	-2	981	-0.20%
2020/08/03	2	26.95	2	26.55	26.55	0	882	0.00%
2020/07/29	0	0.00	2	26.00	25.95	-2	899	-0.22%
2020/07/28	2	25.00	2	25.50	24.80	0	888	0.00%
2020/07/24	6	26.78	3	26.50	26.40	3	875	0.34%
2020/07/22	0	0.00	2	25.75	25.60	-2	833	-0.24%
2020/07/15	0	0.00	1	24.85	24.50	-1	806	-0.12%
2020/07/07	0	0.00	10	25.10	25.20	-10	791	-1.26%
2020/06/22	1	25.45	0	0.00	25.30	1	870	0.11%
2020/06/18	7	25.71	0	0.00	25.50	7	918	0.76%
2020/06/17	0	0.00	2	25.80	25.80	-2	948	-0.21%
2020/06/15	5	25.85	0	0.00	25.40	5	1,047	0.48%
2020/06/12	2	25.15	0	0.00	25.50	2	1,093	0.18%
2020/06/09	2	26.70	0	0.00	27.00	2	1,211	0.17%
2020/06/05	0	0.00	2	25.80	25.70	-2	1,190	-0.17%
2020/06/02	0	0.00	2	25.15	25.25	-2	1,199	-0.17%
2020/05/28	4	25.25	0	0.00	25.30	4	1,178	0.34%
2020/05/22	1	24.00	0	0.00	23.95	1	1,183	0.08%
2020/05/20	2	23.95	0	0.00	23.75	2	1,178	0.17%
2020/05/19	0	0.00	10	24.00	24.00	-10	1,178	-0.85%
2020/05/11	1	24.85	0	0.00	24.85	1	1,183	0.08%
2020/05/06	0	0.00	2	24.60	24.25	-2	1,201	-0.17%
2020/05/05	2	24.95	0	0.00	24.95	2	1,184	0.17%
2020/04/21	10	22.25	0	0.00	22.40	10	1,263	0.79%
2020/04/16	10	22.75	0	0.00	23.35	10	1,392	0.72%
2020/04/09	10	22.20	0	0.00	22.10	10	1,427	0.70%
2020/04/06	0	0.00	3	21.40	21.35	-3	1,501	-0.20%
2020/03/18	5	20.10	0	0.00	19.00	5	1,500	0.33%
2020/03/17	0	0.00	4	21.31	20.90	-4	1,456	-0.27%
2020/03/16	0	0.00	18	23.30	23.20	-18	1,390	-1.29%
2020/03/13	1	24.05	0	0.00	24.10	1	1,365	0.07%
2020/03/11	5	28.10	0	0.00	28.20	5	1,280	0.39%
2020/03/09	6	28.54	0	0.00	28.20	6	1,257	0.48%
2020/03/05	0	0.00	1	29.15	29.15	-1	1,245	-0.08%
2020/03/04	2	28.95	0	0.00	29.10	2	1,246	0.16%
2020/03/02	3	28.95	0	0.00	28.80	3	1,248	0.24%
2020/02/27	5	29.30	0	0.00	29.25	5	1,266	0.39%
2020/02/26	0	0.00	5	30.00	29.90	-5	1,257	-0.40%
2020/02/21	3	30.25	0	0.00	30.20	3	1,240	0.24%
2020/02/19	0	0.00	1	30.15	30.15	-1	1,242	-0.08%
2020/02/14	1	29.55	0	0.00	29.50	1	1,245	0.08%
2020/02/12	1	29.20	0	0.00	29.30	1	1,241	0.08%
2020/02/11	0	0.00	1	29.00	29.30	-1	1,236	-0.08%
2020/02/10	1	28.80	0	0.00	28.80	1	1,235	0.08%
2020/02/05	5	30.60	0	0.00	30.45	5	1,213	0.41%
2020/02/04	0	0.00	1	31.00	30.90	-1	1,199	-0.08%
2020/02/03	6	30.35	5	30.60	31.15	1	1,187	0.08%
2020/01/31	0	0.00	8	31.00	31.70	-8	1,161	-0.69%
2020/01/30	5	31.00	7	31.18	30.50	-2	1,124	-0.18%
2020/01/14	0	0.00	2	32.50	32.50	-2	1,048	-0.19%
2020/01/13	0	0.00	2	32.50	32.10	-2	1,034	-0.19%
2020/01/10	2	31.35	0	0.00	31.35	2	965	0.21%
2020/01/06	1	31.40	0	0.00	31.30	1	929	0.11%
2020/01/02	0	0.00	5	32.05	31.70	-5	901	-0.55%
2019/12/31	0	0.00	1	31.80	31.50	-1	875	-0.11%
2019/12/16	0	0.00	3	30.75	30.90	-3	674	-0.44%
2019/12/13	0	0.00	1	29.70	29.80	-1	614	-0.16%
2019/11/15	0	0.00	4	27.35	27.40	-4	643	-0.62%
2019/11/14	0	0.00	1	27.35	27.30	-1	653	-0.15%
2019/10/31	0	0.00	3	28.45	28.55	-3	784	-0.38%
2019/10/29	0	0.00	2	28.65	28.35	-2	792	-0.25%
2019/10/23	0	0.00	1	29.00	29.00	-1	854	-0.12%
2019/10/21	1	29.30	4	29.95	29.25	-3	869	-0.35%
2019/10/08	0	0.00	9	28.15	28.15	-9	970	-0.93%
2019/10/07	0	0.00	3	27.70	27.70	-3	975	-0.31%
2019/10/01	0	0.00	1	28.80	28.80	-1	984	-0.10%
2019/09/27	2	28.75	0	0.00	28.50	2	980	0.20%
2019/09/25	2	28.80	0	0.00	29.10	2	973	0.21%
2019/09/19	0	0.00	4	28.90	28.80	-4	954	-0.42%
2019/09/18	0	0.00	4	29.00	28.90	-4	954	-0.42%
2019/09/16	1	28.70	0	0.00	28.60	1	957	0.10%
2019/09/09	2	27.90	1	27.85	27.85	1	964	0.10%
2019/09/05	0	0.00	1	28.35	28.20	-1	952	-0.11%
2019/08/28	3	26.97	1	27.00	27.10	2	944	0.21%
2019/08/23	1	26.60	0	0.00	26.50	1	937	0.11%
2019/08/22	1	26.60	0	0.00	26.70	1	939	0.11%
2019/08/19	2	26.85	0	0.00	26.85	2	932	0.21%
2019/08/16	5	26.90	0	0.00	27.25	5	927	0.54%
2019/08/15	3	26.80	0	0.00	26.50	3	918	0.33%
2019/08/14	1	28.30	0	0.00	27.90	1	888	0.11%
2019/08/07	3	28.80	0	0.00	28.70	3	887	0.34%
2019/07/22	0	0.00	4	31.45	31.35	-4	841	-0.48%
2019/07/18	4	30.70	0	0.00	30.70	4	807	0.50%
2019/07/04	3	31.50	0	0.00	31.55	3	845	0.35%
2019/06/28	5	31.10	0	0.00	31.00	5	897	0.56%
2019/06/27	0	0.00	5	31.05	31.10	-5	907	-0.55%
2019/06/26	5	31.05	5	31.15	31.00	0	927	0.00%
2019/06/25	5	31.10	5	31.10	31.05	0	935	0.00%
2019/05/29	1	31.35	0	0.00	31.10	1	1,283	0.08%
2019/05/21	1	31.00	3	31.08	30.90	-2	1,376	-0.15%
2019/05/20	1	31.25	3	31.10	30.70	-2	1,438	-0.14%
2019/05/13	1	29.30	0	0.00	29.25	1	1,486	0.07%
2019/04/26	0	0.00	2	30.30	30.15	-2	1,747	-0.11%
2019/04/22	3	31.00	0	0.00	31.05	3	1,770	0.17%
2019/04/18	1	30.40	0	0.00	30.50	1	1,782	0.06%
2019/04/12	0	0.00	10	30.70	30.70	-10	1,846	-0.54%
2019/04/10	1	31.85	0	0.00	31.70	1	1,801	0.06%
2019/04/01	0	32.80	0	0.00	32.65	0	1,799	0.00%
2019/03/20	0	0.00	1	33.25	33.25	-1	1,958	-0.05%
2019/03/18	3	34.13	1	34.50	34.10	2	1,888	0.11%
2019/03/15	2	33.60	0	0.00	33.80	2	1,858	0.11%
2019/03/13	1	32.75	0	0.00	32.85	1	1,819	0.05%
2019/03/08	1	32.40	0	0.00	32.55	1	1,901	0.05%
2019/03/07	1	32.30	0	0.00	32.10	1	1,949	0.05%
2019/03/06	1	32.75	0	0.00	32.70	1	1,963	0.05%
2019/02/25	1	32.80	1	32.75	32.70	0	2,095	0.00%
2019/02/20	11	32.51	3	32.35	32.35	8	2,091	0.38%
2019/02/19	0	0.00	1	32.25	32.25	-1	2,107	-0.05%
2019/02/18	3	31.38	0	0.00	31.65	3	2,156	0.14%
2019/02/13	0	0.00	4	31.60	31.65	-4	2,380	-0.17%
2019/02/11	2	32.00	0	0.00	31.70	2	2,402	0.08%
2019/01/30	0	0.00	1	32.50	32.30	-1	2,353	-0.04%
2019/01/29	3	32.20	0	0.00	32.10	3	2,364	0.13%
2019/01/25	1	31.60	0	0.00	31.60	1	2,453	0.04%
2019/01/24	0	0.00	2	32.20	31.75	-2	2,469	-0.08%
2019/01/23	0	0.00	1	30.75	30.60	-1	2,408	-0.04%
2019/01/16	3	30.57	0	0.00	30.45	3	2,711	0.11%
2019/01/09	0	0.00	1	31.70	31.55	-1	2,931	-0.03%
2019/01/08	0	0.00	2	31.53	31.65	-2	2,978	-0.07%
2019/01/04	1	30.00	14	30.00	30.10	-13	3,074	-0.42%
2018/12/28	0	0.00	5	31.35	31.10	-5	3,350	-0.15%
2018/12/27	1	31.65	1	31.10	31.10	0	3,482	0.00%
2018/12/26	2	31.15	2	31.00	31.00	0	3,621	0.00%
2018/12/22	2	32.03	4	32.16	32.00	-2	4,175	-0.05%
2018/12/21	1	30.20	2	30.43	30.55	-1	4,397	-0.02%
2018/12/20	1	30.35	0	0.00	30.20	1	4,750	0.02%
2018/12/19	1	30.10	0	0.00	30.40	1	5,218	0.02%
2018/12/18	2	31.50	3	31.20	31.20	-1	5,994	-0.02%
2018/12/14	2	31.35	0	0.00	31.45	2	6,551	0.03%
2018/12/13	1	31.95	1	31.95	31.65	0	6,666	0.00%
2018/12/12	1	31.65	0	0.00	31.60	1	6,823	0.01%
2018/12/11	4	31.55	0	0.00	31.55	4	7,000	0.06%
2018/12/10	0	0.00	2	31.80	31.65	-2	7,033	-0.03%
2018/12/07	1	31.80	1	31.85	31.85	0	7,157	0.00%
2018/12/06	2	32.08	1	31.75	31.80	1	7,305	0.01%
2018/12/04	11	33.55	0	0.00	33.20	11	7,306	0.15%
2018/12/03	8	33.19	1	32.90	33.35	7	7,334	0.10%
2018/11/30	0	0.00	1	32.55	32.55	-1	7,303	-0.01%
2018/11/29	1	32.45	3	32.18	32.00	-2	7,271	-0.03%
2018/11/26	3	31.97	0	0.00	32.60	3	7,229	0.04%
2018/11/20	1	33.85	4	33.83	33.75	-3	7,098	-0.04%
2018/11/19	1	34.15	0	0.00	34.05	1	7,142	0.01%
2018/11/16	3	34.52	2	34.30	34.30	1	7,224	0.01%
2018/11/15	1	34.10	1	35.00	35.00	0	7,199	0.00%
2018/11/14	5	33.65	11	34.03	34.70	-6	7,090	-0.08%
2018/11/13	4	31.78	0	0.00	32.50	4	6,940	0.06%
2018/11/09	3	33.15	0	0.00	32.85	3	6,888	0.04%
2018/11/08	1	33.85	1	33.70	33.70	0	6,882	0.00%
2018/11/05	1	33.60	5	33.75	33.50	-4	6,873	-0.06%
2018/11/02	2	33.63	5	34.25	33.60	-3	6,841	-0.04%
2018/11/01	1	33.15	2	33.40	33.20	-1	6,788	-0.01%
2018/10/31	19	33.23	2	33.10	33.10	17	6,772	0.25%
2018/10/30	0	0.00	12	32.44	32.95	-12	6,745	-0.18%
2018/10/29	0	0.00	15	31.70	32.10	-15	6,710	-0.22%
2018/10/26	1	31.50	0	0.00	31.20	1	6,671	0.01%
2018/10/25	16	31.95	3	32.00	32.00	13	6,643	0.20%
2018/10/24	1	34.70	30	33.90	33.90	-29	6,592	-0.44%
2018/10/23	2	35.35	0	0.00	35.00	2	6,544	0.03%
2018/10/22	5	35.85	0	0.00	35.75	5	6,548	0.08%
2018/10/19	2	35.33	1	35.35	35.35	1	6,575	0.02%
2018/10/18	8	35.78	10	36.12	36.10	-2	6,551	-0.03%
2018/10/17	0	0.00	12	35.95	35.95	-12	6,503	-0.18%
2018/10/16	0	0.00	5	36.90	36.20	-5	6,460	-0.08%
2018/10/12	6	36.88	0	0.00	37.20	6	6,407	0.09%
2018/10/11	19	35.63	24	36.33	35.45	-5	6,363	-0.08%
2018/10/09	1	40.15	1	40.30	39.15	0	6,285	0.00%
2018/10/08	3	39.98	0	0.00	39.70	3	6,244	0.05%
2018/10/05	0	0.00	1	40.00	39.90	-1	6,184	-0.02%
2018/10/04	30	40.54	30	41.60	41.50	0	6,058	0.00%
2018/10/03	21	41.02	12	41.25	40.80	9	5,932	0.15%
2018/10/02	32	43.99	11	43.71	43.70	21	5,675	0.37%
2018/10/01	7	44.74	1	44.45	44.85	6	5,602	0.11%
2018/09/28	5	46.83	12	45.44	45.10	-7	5,451	-0.13%
2018/09/27	13	47.16	17	46.85	46.60	-4	5,147	-0.08%
2018/09/26	20	46.05	23	46.20	46.90	-3	4,805	-0.06%
2018/09/25	6	44.37	12	45.93	46.40	-6	4,335	-0.14%
2018/09/21	0	0.00	10	41.86	42.30	-10	3,498	-0.29%
2018/09/20	4	39.76	0	0.00	39.80	4	3,132	0.13%
2018/09/19	0	0.00	4	39.31	38.65	-4	2,957	-0.14%
2018/09/17	2	37.60	7	38.06	38.00	-5	2,791	-0.18%
2018/09/14	0	0.00	1	36.40	36.40	-1	2,698	-0.04%
2018/09/13	1	36.60	3	36.73	36.75	-2	2,680	-0.07%
2018/09/12	3	35.58	1	35.35	36.10	2	2,597	0.08%
2018/09/11	1	33.80	0	0.00	34.00	1	2,540	0.04%
2018/09/07	0	0.00	1	36.20	34.85	-1	2,729	-0.04%
2018/09/06	1	34.80	0	0.00	34.70	1	2,879	0.03%
2018/08/30	1	36.50	0	0.00	35.80	1	3,273	0.03%
2018/08/24	1	36.55	2	36.18	36.15	-1	3,567	-0.03%
2018/08/23	3	37.13	4	36.33	37.40	-1	3,634	-0.03%
2018/08/17	0	0.00	1	35.65	35.00	-1	3,649	-0.03%
2018/08/16	1	35.20	0	0.00	35.20	1	3,678	0.03%
2018/08/14	0	0.00	0.5	36.95	36.95	-0.5	3,765	-0.01%
2018/08/08	1	38.25	1	38.80	38.20	0	3,936	0.00%
2018/08/03	0	0.00	2	37.98	38.00	-2	4,383	-0.05%
2018/08/02	0	0.00	6.7	37.95	37.55	-6.7	4,536	-0.15%
2018/08/01	1	37.80	2	38.28	38.40	-1	4,782	-0.02%
2018/07/27	1	37.80	0	0.00	38.20	1	5,125	0.02%
2018/07/26	0	0.00	1	37.25	38.50	-1	5,470	-0.02%
2018/07/23	1	35.25	1	35.05	34.90	0	6,309	0.00%
2018/07/20	0	0.00	6	35.50	35.05	-6	6,820	-0.09%
2018/07/18	1	36.60	0	0.00	36.55	1	7,800	0.01%
2018/07/17	3	39.20	7	39.06	39.10	-4	8,181	-0.05%
2018/07/16	2	39.00	1	39.00	38.70	1	8,410	0.01%
2018/07/09	4	38.89	20	39.10	39.25	-16	9,777	-0.16%
2018/07/06	2	37.70	2	39.10	38.85	0	10,006	0.00%
2018/07/05	2	38.65	0	0.00	37.65	2	10,533	0.02%
2018/07/04	0	0.00	3	38.55	38.55	-3	11,356	-0.03%
2018/07/03	0	0.00	4	38.90	38.75	-4	11,782	-0.03%
2018/06/29	0	0.00	3	38.90	38.90	-3	12,681	-0.02%
2018/06/28	1	38.35	1	38.30	38.30	0	13,707	0.00%
2018/06/27	1	38.50	24	38.54	38.45	-23	14,509	-0.16%
2018/06/26	19	37.87	1	37.95	37.90	18	14,969	0.12%
2018/06/25	1	38.70	63	39.76	38.60	-62	14,985	-0.41%
2018/06/22	5	40.43	0	0.00	40.35	5	14,959	0.03%
2018/06/21	0	0.00	3	40.75	40.70	-3	14,952	-0.02%
2018/06/20	17	41.72	2	41.15	41.05	15	14,944	0.10%
2018/06/19	30	43.22	4	43.19	41.90	26	14,860	0.17%
2018/06/15	5	41.91	1	41.85	41.35	4	14,688	0.03%
2018/06/14	34	44.02	22	43.12	41.80	12	14,634	0.08%
2018/06/13	23.5	42.43	4	42.88	43.00	19.5	14,427	0.14%
2018/06/07	10	41.80	20	41.58	41.40	-10	14,066	-0.07%
2018/06/05	20	41.80	0	0.00	41.50	20	14,052	0.14%
2018/06/04	0	0.00	2	42.03	41.65	-2	13,996	-0.01%
2018/06/01	20	41.50	20	41.41	41.45	0	13,910	0.00%
2018/05/31	1	40.30	0	0.00	40.00	1	13,811	0.01%
2018/05/30	7	40.86	0	0.00	40.80	7	13,763	0.05%
2018/05/29	0	0.00	4	41.60	41.80	-4	13,790	-0.03%
2018/05/25	1	41.90	0	0.00	41.30	1	13,857	0.01%
2018/05/24	6	41.85	0	0.00	41.80	6	13,877	0.04%
2018/05/23	2	42.95	4	42.90	41.65	-2	14,037	-0.01%
2018/05/22	10	42.75	5	42.77	42.60	5	14,005	0.04%
2018/05/21	11	42.44	2	42.60	42.35	9	13,977	0.06%
2018/05/18	0	0.00	3	41.82	41.95	-3	13,920	-0.02%
2018/05/17	4	41.14	3	41.82	41.00	1	13,925	0.01%
2018/05/16	1	41.75	0	0.00	41.55	1	13,931	0.01%
2018/05/15	31	42.20	45	42.12	41.90	-14	14,067	-0.10%
2018/05/14	11	39.33	27	39.43	39.85	-16	13,964	-0.11%
2018/05/11	18	39.87	18	39.62	39.20	0	14,013	0.00%
2018/05/10	16	39.86	17	39.88	39.05	-1	14,003	-0.01%
2018/05/09	25	40.03	12	40.54	40.50	13	13,898	0.09%
2018/05/08	1	39.90	0	0.00	39.35	1	13,790	0.01%
2018/05/07	12	39.79	31	39.45	39.50	-19	13,729	-0.14%
2018/05/04	24	39.91	36	39.53	39.50	-12	13,639	-0.09%
2018/05/03	11	38.27	13	38.75	38.85	-2	13,515	-0.01%
2018/05/02	21	40.87	81	41.23	40.35	-60	13,210	-0.45%
2018/04/30	7	45.21	11	45.52	44.80	-4	12,872	-0.03%
2018/04/27	2	42.25	0	0.00	43.95	2	12,666	0.02%
2018/04/26	81	45.57	72	45.27	42.60	9	12,442	0.07%
2018/04/25	13	47.34	22	47.32	47.30	-9	11,987	-0.08%
2018/04/24	82	50.35	79	49.14	48.55	3	11,725	0.03%
2018/04/23	36.5	47.35	35	48.28	50.00	1.5	10,956	0.01%
2018/04/20	38	46.42	54	46.08	45.75	-16	10,518	-0.15%
2018/04/19	34	45.99	9	46.19	45.75	25	10,238	0.24%
2018/04/18	14	45.08	8	45.50	45.05	6	9,880	0.06%
2018/04/17	16	45.22	17	44.18	44.20	-1	9,674	-0.01%
2018/04/16	13	44.45	3	43.83	43.30	10	9,341	0.11%
2018/04/13	10	42.90	27	44.06	42.70	-17	9,143	-0.19%
2018/04/12	13	44.95	11	45.05	45.00	2	8,970	0.02%
2018/04/11	71	45.57	61	45.65	45.75	10	8,742	0.11%
2018/04/10	38	46.32	38	46.43	45.80	0	8,194	0.00%
2018/04/09	13	43.53	16	43.15	44.30	-3	7,423	-0.04%
2018/04/03	8	39.83	31	40.14	40.30	-23	7,016	-0.33%
2018/04/02	77	40.01	42	39.74	39.00	35	6,619	0.53%
2018/03/31	159	38.56	99	39.49	39.70	60	6,123	0.98%	大買/
2018/03/30	13	36.13	34	36.37	37.00	-21	5,122	-0.41%
2018/03/29	26	33.62	15.5	32.46	33.65	10.5	4,311	0.24%
2018/03/28	5	31.00	1.1	31.21	31.35	3.9	3,816	0.10%
2018/03/27	1	30.60	1	30.55	30.70	0	3,733	0.00%
2018/03/23	0	0.00	5	29.30	29.30	-5	3,660	-0.14%
2018/03/21	0	0.00	20	29.95	30.00	-20	3,598	-0.56%
2018/03/19	0	0.00	0.2	30.05	30.00	-0.2	3,609	0.00%
2018/03/16	0	0.00	33	29.88	30.15	-33	3,608	-0.91%
2018/03/14	0	29.95	0	0.00	29.85	0	3,596	0.00%
2018/03/12	0	0.00	2	29.30	29.50	-2	3,579	-0.06%
2018/03/07	3	29.93	0	0.00	29.85	3	3,561	0.08%
2018/03/05	10	30.85	1	30.60	30.10	9	3,595	0.25%
2018/03/02	1	31.05	1	31.40	31.15	0	3,556	0.00%
2018/03/01	8	31.89	19	31.71	31.70	-11	3,528	-0.31%
2018/02/23	44	31.64	12	31.65	31.45	32	3,335	0.96%
2018/02/22	20	30.55	0	0.00	30.65	20	3,147	0.64%
2018/02/21	1	30.50	11	30.44	30.60	-10	3,131	-0.32%
2018/02/09	1	29.10	0	0.00	29.80	1	3,090	0.03%
2018/02/08	12	29.99	0	0.00	29.90	12	3,086	0.39%
2018/02/07	7	30.68	8	30.99	30.40	-1	3,048	-0.03%
2018/02/06	10	30.00	14	30.33	29.65	-4	2,875	-0.14%
2018/02/05	12	29.49	111	29.86	30.85	-99	2,706	-3.66%	大賣/
2018/02/02	1	30.30	51	30.82	30.75	-50	2,687	-1.86%
2018/02/01	50	30.30	6	30.48	30.45	44	2,709	1.62%
2018/01/31	1	30.85	42	31.20	31.00	-41	2,708	-1.51%
2018/01/30	1	29.80	2	29.55	29.60	-1	2,567	-0.04%
2018/01/29	12	30.43	10	30.45	30.40	2	2,545	0.08%
2018/01/26	0	0.00	41	30.35	30.40	-41	2,522	-1.63%
2018/01/25	40	29.90	3	30.10	29.90	37	2,572	1.44%
2018/01/24	1	29.75	3	29.70	29.65	-2	2,502	-0.08%
2018/01/23	0	0.00	3	29.75	29.75	-3	2,470	-0.12%
2018/01/22	1	29.30	1	29.25	29.55	0	2,418	0.00%
2018/01/19	3	29.03	9	29.04	29.00	-6	2,351	-0.26%
2018/01/18	1	28.20	0	0.00	28.15	1	2,366	0.04%
2018/01/15	0	0.00	6	28.40	28.40	-6	2,398	-0.25%
2018/01/12	0	0.00	3	29.05	29.10	-3	2,402	-0.12%
2018/01/11	30	28.90	4	29.20	28.90	26	2,414	1.08%
2018/01/10	0	0.00	5	29.00	28.90	-5	2,392	-0.21%
2018/01/09	1	29.10	0	0.00	29.35	1	2,372	0.04%
2018/01/08	0	0.00	3	29.60	29.65	-3	2,358	-0.13%
2018/01/03	2	29.45	0	0.00	28.95	2	2,282	0.09%
2018/01/02	0	0.00	2	28.45	28.70	-2	2,234	-0.09%