新光鋼 (2031)-富邦-員林券商分點個股進出

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

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－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林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	0	0.00	6	50.38	50.40	-6	1,032	-0.58%
2024/11/21	4	49.75	0	0.00	49.95	4	1,036	0.39%
2024/11/20	1	50.10	0	0.00	49.90	1	1,048	0.10%
2024/11/19	0	50.10	16	49.98	50.30	-16	1,053	-1.52%
2024/11/14	1	49.10	0	0.00	49.10	1	1,067	0.09%
2024/11/13	1	49.95	0	0.00	49.85	1	1,064	0.09%
2024/11/12	4	49.76	0	0.00	49.75	4	1,068	0.37%
2024/11/11	3	51.07	0	0.00	50.80	3	1,064	0.28%
2024/11/08	2	52.35	0	0.00	51.50	2	1,059	0.19%
2024/11/07	0	53.30	0	0.00	53.40	0	1,075	0.00%
2024/11/06	5	53.32	3	53.20	53.10	2	1,167	0.17%
2024/11/05	0	55.32	2	55.30	55.00	-2	1,156	-0.17%
2024/10/30	0.1	55.80	0	0.00	55.50	0.1	1,252	0.01%
2024/10/29	5	55.82	0	56.40	55.80	5	1,276	0.39%
2024/10/28	0	0.00	3	57.30	57.00	-3	1,275	-0.24%
2024/10/25	0	0.00	2	57.50	57.40	-2	1,355	-0.15%
2024/10/11	0	0.00	2	57.50	57.50	-2	1,436	-0.14%
2024/10/09	0	0.00	1	59.60	59.20	-1	1,432	-0.07%
2024/10/07	1	61.30	4	61.38	61.40	-3	1,433	-0.21%
2024/10/04	1	60.40	0	0.00	60.50	1	1,433	0.07%
2024/10/01	1	60.20	0	0.00	60.10	1	1,437	0.07%
2024/09/30	3	60.50	1	61.50	60.40	2	1,449	0.14%
2024/09/27	0	0.00	4	60.15	60.60	-4	1,446	-0.28%
2024/09/26	0	0.00	1	59.00	58.60	-1	1,447	-0.07%
2024/09/25	0	0.00	1	58.60	58.90	-1	1,521	-0.07%
2024/09/13	0	0.00	2	55.95	55.80	-2	1,749	-0.11%
2024/09/10	1	55.00	0	0.00	55.20	1	2,363	0.04%
2024/09/09	1	55.30	0	0.00	55.90	1	2,466	0.04%
2024/09/06	1	55.60	0	0.00	56.30	1	2,473	0.04%
2024/09/04	2	56.00	0	0.00	56.10	2	2,491	0.08%
2024/09/02	1	59.70	0	0.00	59.50	1	2,495	0.04%
2024/08/28	1	59.90	0	0.00	59.70	1	2,515	0.04%
2024/08/23	0	0.00	1	59.40	59.30	-1	2,526	-0.04%
2024/08/21	0	0.00	1	59.40	59.30	-1	2,547	-0.04%
2024/08/15	1	59.20	0	0.00	59.00	1	2,577	0.04%
2024/08/13	1	59.30	1	59.20	59.30	0	2,654	0.00%
2024/08/12	2	60.00	0	0.00	60.00	2	2,661	0.08%
2024/08/09	2	60.25	0	0.00	59.90	2	2,660	0.08%
2024/08/08	5.2	60.42	0	0.00	60.00	5.2	2,621	0.20%
2024/08/06	8	53.10	0	0.00	53.60	8	2,506	0.32%
2024/08/05	0.1	54.40	8	54.01	54.20	-7.9	2,502	-0.32%
2024/07/30	0	0.00	1	60.30	60.80	-1	2,496	-0.04%
2024/07/23	0.2	58.10	0	0.00	59.00	0.2	2,538	0.01%
2024/07/22	0	0.00	1	57.80	57.50	-1	2,540	-0.04%
2024/07/16	0	0.00	1	60.40	60.60	-1	2,520	-0.04%
2024/07/10	2	60.40	0	0.00	60.30	2	2,571	0.08%
2024/07/09	0.2	60.00	0	0.00	60.40	0.2	2,580	0.01%
2024/07/08	4	60.75	11	60.76	60.70	-7	2,590	-0.27%
2024/07/02	5	63.80	0	0.00	64.10	5	2,717	0.18%
2024/07/01	12	65.40	1	64.50	64.30	11	2,743	0.40%
2024/06/28	2	64.35	2	63.90	64.00	0	2,677	0.00%
2024/06/25	2	62.45	4	62.70	63.10	-2	2,631	-0.08%
2024/06/24	0	0.00	0	62.80	62.50	0	2,618	0.00%
2024/06/21	1.2	64.52	0	0.00	63.30	1.2	2,616	0.05%
2024/06/20	0	0.00	1	65.70	64.80	-1	2,589	-0.04%
2024/06/19	7	65.06	0	0.00	64.70	7	2,578	0.27%
2024/06/18	36	65.37	2	65.20	65.30	34	2,569	1.32%
2024/06/17	11.2	67.60	5.1	69.14	69.60	6.2	2,437	0.25%
2024/06/14	18	63.75	31	63.42	64.10	-13	2,147	-0.61%
2024/06/12	0	0.00	1	60.60	60.60	-1	2,160	-0.05%
2024/06/11	11	61.89	0	0.00	60.70	11	2,177	0.51%
2024/06/07	1	61.50	5	61.84	61.90	-4	2,201	-0.18%
2024/06/06	1	60.00	0	0.00	60.40	1	2,205	0.05%
2024/06/04	0	0.00	13	61.00	60.90	-13	2,326	-0.56%
2024/06/03	13	60.40	0	0.00	60.80	13	2,362	0.55%
2024/05/31	1	60.50	0	0.00	60.60	1	2,394	0.04%
2024/05/30	1	60.50	0	0.00	60.40	1	2,449	0.04%
2024/05/29	2	61.00	0	0.00	61.00	2	2,551	0.08%
2024/05/28	13	60.68	14	61.39	61.50	-1	2,610	-0.04%
2024/05/27	0	0.00	0	60.00	60.20	0	2,683	0.00%
2024/05/24	0	0.00	0	60.00	60.00	0	2,751	0.00%
2024/05/23	0	0.00	1	59.60	59.60	-1	2,900	-0.03%
2024/05/20	1	62.00	2	62.10	60.60	-1	3,064	-0.03%
2024/05/17	0	0.00	0	61.40	61.30	0	3,039	0.00%
2024/05/16	1	60.90	0	0.00	60.90	1	3,074	0.03%
2024/05/15	0	0.00	2	61.40	61.40	-2	3,093	-0.06%
2024/05/13	0	0.00	0	61.00	60.90	0	3,126	0.00%
2024/05/10	0	0.00	1	60.60	60.70	-1	3,146	-0.03%
2024/05/09	1	60.00	0	0.00	59.90	1	3,140	0.03%
2024/04/30	0	0.00	0	59.40	58.80	0	3,021	0.00%
2024/04/26	0	0.00	3	56.90	57.50	-3	2,963	-0.10%
2024/04/19	1.1	60.54	12	59.50	59.50	-11	2,969	-0.37%
2024/04/18	13	60.42	1	60.40	60.20	12	2,951	0.41%
2024/04/12	0	0.00	0	61.00	60.10	0	2,946	0.00%
2024/04/11	2	61.25	0	0.00	61.00	2	2,953	0.07%
2024/04/10	3	62.30	73	63.22	61.70	-70	2,937	-2.38%
2024/04/09	0	0.00	3	62.60	64.40	-3	2,904	-0.10%
2024/04/08	0	0.00	1	61.70	61.80	-1	2,827	-0.04%
2024/04/03	4	63.23	3	63.20	61.60	1	2,821	0.04%
2024/04/02	0	0.00	10	61.35	61.10	-10	2,828	-0.35%
2024/04/01	0	0.00	10	61.30	61.20	-10	2,879	-0.35%
2024/03/28	2	62.20	0	0.00	62.10	2	3,061	0.07%
2024/03/26	0	0.00	10	62.80	62.60	-10	3,272	-0.31%
2024/03/25	2	63.50	0	0.00	63.00	2	3,412	0.06%
2024/03/21	0	0.00	5	62.92	63.10	-5	4,125	-0.12%
2024/03/20	3	62.07	0	0.00	61.90	3	4,344	0.07%
2024/03/19	0	0.00	2	65.20	64.60	-2	4,273	-0.05%
2024/03/18	20	63.40	1	63.10	63.00	19	4,223	0.45%
2024/03/15	1	62.80	0	0.00	62.30	1	4,150	0.02%
2024/03/14	1	60.20	0	0.00	60.10	1	4,101	0.02%
2024/03/13	0	60.30	2	60.00	60.10	-2	4,100	-0.05%
2024/03/08	1	62.20	3	61.83	61.20	-2	4,041	-0.05%
2024/03/07	2	64.35	7	64.29	64.50	-5	4,007	-0.12%
2024/03/06	1	65.30	0	0.00	65.40	1	3,983	0.03%
2024/03/05	0	0.00	1.3	65.75	66.00	-1.3	3,952	-0.03%
2024/03/04	0.3	67.40	0	0.00	66.20	0.3	3,929	0.01%
2024/03/01	0	0.00	4	67.00	66.80	-4	3,824	-0.10%
2024/02/29	4	66.15	4	66.35	66.80	0	3,755	0.00%
2024/02/27	1	65.20	1	65.00	64.80	0	3,652	0.00%
2024/02/26	22.1	64.82	2.1	64.92	65.60	20	3,587	0.56%
2024/02/23	20	63.50	5.1	63.63	62.80	14.9	3,454	0.43%
2024/02/20	1	60.80	0	0.00	61.00	1	3,290	0.03%
2024/02/19	11	61.43	9.6	61.21	61.80	1.5	3,280	0.04%
2024/02/16	4	59.98	4	59.65	59.80	0	3,237	0.00%
2024/02/15	1	58.60	1	58.50	58.60	0	3,198	0.00%
2024/02/05	3	57.57	0	0.00	57.50	3	3,175	0.09%
2024/02/02	21	56.52	0	0.00	56.70	21	3,154	0.67%
2024/01/29	2	56.30	0	0.00	56.30	2	3,128	0.06%
2024/01/25	1	55.80	0	0.00	55.90	1	3,107	0.03%
2024/01/24	1	56.10	1	56.20	55.40	0	3,099	0.00%
2024/01/23	0.3	55.80	1	54.40	55.20	-0.7	3,085	-0.02%
2024/01/22	0	53.60	0	0.00	53.90	0	3,065	0.00%
2024/01/19	0	53.60	0	0.00	53.50	0	3,054	0.00%
2024/01/18	0	53.50	0	0.00	53.40	0	3,046	0.00%
2024/01/17	1	53.10	0	0.00	53.40	1	3,042	0.03%
2024/01/16	0	54.65	0	0.00	54.80	0	3,003	0.00%
2024/01/15	0	55.40	0	0.00	55.40	0	2,992	0.00%
2024/01/12	5	54.80	0	0.00	54.70	5	2,989	0.17%
2024/01/11	0	0.00	31	54.30	54.50	-31	2,987	-1.04%
2024/01/10	1	54.80	0	0.00	54.40	1	3,017	0.03%
2024/01/09	3.1	55.80	3	55.57	55.40	0.1	3,004	0.00%
2024/01/08	2	56.70	0	0.00	56.60	2	2,987	0.07%
2024/01/05	2	57.80	0	0.00	57.50	2	2,971	0.07%
2024/01/04	1	56.00	1	56.00	56.60	0	2,934	0.00%
2024/01/03	3.1	56.41	0	0.00	56.40	3.1	2,933	0.10%
2023/12/28	2	58.10	35	59.18	58.20	-33	2,881	-1.15%
2023/12/27	1	60.50	1	61.50	60.60	0	2,802	0.00%
2023/12/25	9	61.47	9	60.86	60.50	0	2,710	0.00%
2023/12/22	0	0.00	5	61.30	60.60	-5	2,552	-0.20%
2023/12/21	2	59.85	5.1	61.60	61.70	-3.1	2,485	-0.12%
2023/12/20	28	59.65	4	59.80	60.10	24	2,332	1.03%
2023/12/19	19	59.74	24	59.87	60.10	-5	2,165	-0.23%
2023/12/18	25	57.34	26	57.74	58.00	-1	1,870	-0.05%
2023/12/15	20	55.05	19	55.88	56.40	1	1,433	0.07%
2023/12/07	0	0.00	10	52.05	51.70	-10	1,191	-0.84%
2023/12/04	0	0.00	1.5	51.54	51.80	-1.5	1,156	-0.13%
2023/11/29	0	0.00	1	49.30	49.85	-1	1,133	-0.09%
2023/11/27	0	0.00	0.1	49.40	48.35	-0.1	1,108	-0.01%
2023/11/21	0.4	49.35	1	49.25	49.35	-0.6	1,117	-0.05%
2023/11/16	1	48.40	1	48.50	48.30	0	1,119	0.00%
2023/11/15	0	0.00	1	47.90	47.90	-1	1,111	-0.09%
2023/11/13	1	46.95	0	0.00	46.80	1	1,125	0.09%
2023/11/09	1	47.75	1	47.70	47.95	0	1,162	0.00%
2023/11/08	0	0.00	4	46.95	47.00	-4	1,164	-0.34%
2023/11/07	0	0.00	1	46.95	46.90	-1	1,188	-0.08%
2023/10/31	4	46.70	0	0.00	46.60	4	1,481	0.27%
2023/10/23	0	0.00	6	46.30	46.30	-6	1,846	-0.32%
2023/10/20	6	46.75	0	0.00	46.85	6	1,854	0.33%
2023/10/18	0	0.00	1	47.10	48.20	-1	1,870	-0.05%
2023/10/11	1.1	46.03	0	0.00	46.10	1.1	1,913	0.06%
2023/10/06	0	0.00	4	46.70	46.80	-4	1,912	-0.21%
2023/10/05	10	46.37	0	0.00	45.95	10	1,916	0.52%
2023/10/04	4	45.55	4	45.75	45.75	0	1,930	0.00%
2023/10/03	0	0.00	10	46.20	46.40	-10	1,925	-0.52%
2023/10/02	4	46.50	0	0.00	46.70	4	1,949	0.21%
2023/09/28	0.1	47.50	0	0.00	46.75	0.1	1,964	0.01%
2023/09/27	0	47.60	1	47.80	47.45	-1	1,973	-0.05%
2023/09/22	1	49.05	1	49.30	49.30	0	1,989	0.00%
2023/09/20	0	0.00	2	50.10	50.00	-2	2,000	-0.10%
2023/09/19	0	0.00	1	49.75	49.85	-1	1,986	-0.05%
2023/09/18	0	0.00	1	50.20	49.95	-1	2,002	-0.05%
2023/09/15	1.1	48.71	0	0.00	49.50	1.1	1,982	0.06%
2023/09/06	0	0.00	4.1	49.60	49.35	-4.1	2,150	-0.19%
2023/09/05	1	48.80	0.1	49.60	49.00	0.9	2,181	0.04%
2023/09/04	2	49.55	3.1	49.44	49.35	-1.1	2,181	-0.05%
2023/08/30	1	46.00	0	0.00	46.25	1	2,213	0.05%
2023/08/29	0	0.00	2	46.00	46.15	-2	2,258	-0.09%
2023/08/25	0	0.00	2	45.90	45.40	-2	2,257	-0.09%
2023/08/24	0	0.00	6	45.30	45.30	-6	2,316	-0.26%
2023/08/22	8	45.50	4	45.30	45.30	4	2,338	0.17%
2023/08/21	4	46.10	0	0.00	46.15	4	2,365	0.17%
2023/08/16	3.1	47.24	0	0.00	47.05	3.1	2,653	0.12%
2023/08/15	2	48.75	0	0.00	48.70	2	2,802	0.07%
2023/08/14	0	48.50	0	0.00	47.85	0	2,807	0.00%
2023/08/11	0.1	49.90	0	0.00	49.55	0.1	2,793	0.00%
2023/08/10	2	50.60	0	0.00	50.60	2	2,767	0.07%
2023/08/09	2	50.30	2	50.70	51.00	0	2,751	0.00%
2023/08/07	3	50.32	4.1	51.58	51.80	-1.1	2,700	-0.04%
2023/08/04	26	52.35	65.1	52.49	52.00	-39.1	2,689	-1.45%
2023/08/02	9	51.38	19.2	50.68	50.60	-10.2	2,621	-0.39%
2023/08/01	20	49.76	15	49.66	50.00	5	2,511	0.20%
2023/07/31	7	48.53	0	0.00	48.65	7	2,473	0.28%
2023/07/28	0	0.00	1	48.00	47.85	-1	2,428	-0.04%
2023/07/26	0	0.00	9	46.87	46.80	-9	2,434	-0.37%
2023/07/18	0	0.00	1	44.10	44.25	-1	3,547	-0.03%
2023/07/17	0	0.00	4	44.00	44.85	-4	3,713	-0.11%
2023/07/14	1	43.60	0	0.00	43.10	1	3,698	0.03%
2023/07/13	0	0.00	14	42.75	42.75	-14	3,727	-0.38%
2023/07/12	0	0.00	9	43.15	43.15	-9	3,768	-0.24%
2023/07/11	1	43.20	0	0.00	43.25	1	3,773	0.03%
2023/07/10	0	0.00	5	43.70	43.70	-5	3,759	-0.13%
2023/07/07	17	44.19	5	43.95	43.95	12	3,764	0.32%
2023/07/06	2	44.95	0	0.00	45.00	2	3,756	0.05%
2023/07/04	4	46.88	0	0.00	46.90	4	3,755	0.11%
2023/06/29	0	0.00	2	46.60	46.60	-2	3,772	-0.05%
2023/06/28	0	0.00	6	46.20	46.20	-6	3,778	-0.16%
2023/06/26	6	46.39	5	46.55	46.55	1	3,809	0.03%
2023/06/21	6	46.81	0	0.00	47.15	6	3,824	0.16%
2023/06/20	6	46.98	1	47.50	47.30	5	3,886	0.13%
2023/06/19	1	47.15	0	0.00	47.25	1	3,921	0.03%
2023/06/14	5	46.35	5	46.65	46.65	0	4,045	0.00%
2023/06/13	8	47.00	7	46.64	46.70	1	4,041	0.02%
2023/06/12	25	47.62	3	47.40	47.70	22	4,001	0.55%
2023/06/09	51	47.88	1	48.20	48.20	50	4,013	1.25%
2023/06/08	1	49.05	0	0.00	48.80	1	3,977	0.03%
2023/06/07	3	49.15	5	49.20	49.05	-2	3,985	-0.05%
2023/06/06	0	0.00	2	48.60	48.55	-2	3,975	-0.05%
2023/06/05	0.1	48.40	0	0.00	48.20	0.1	3,966	0.00%
2023/06/02	6	47.75	0	0.00	47.70	6	3,930	0.15%
2023/06/01	1	48.20	5	48.58	48.30	-4	3,893	-0.10%
2023/05/30	18	48.10	0	0.00	47.60	18	3,932	0.46%
2023/05/29	6	48.73	1	48.90	48.80	5	3,909	0.13%
2023/05/26	7	49.34	3	48.90	48.90	4	3,918	0.10%
2023/05/25	0	0.00	1	49.00	50.10	-1	3,906	-0.03%
2023/05/23	7	49.70	0	0.00	49.50	7	3,834	0.18%
2023/05/22	3	46.47	0	0.00	47.20	3	3,703	0.08%
2023/05/19	2	49.10	3	49.70	49.75	-1	3,560	-0.03%
2023/05/18	0.1	46.75	25	46.75	46.60	-24.9	3,388	-0.74%
2023/05/17	0	0.00	8	45.80	46.10	-8	3,375	-0.24%
2023/05/16	0	0.00	4	45.55	45.50	-4	3,378	-0.12%
2023/05/15	5	44.80	1	44.90	44.90	4	3,405	0.12%
2023/05/12	12	45.99	5	45.90	45.10	7	3,431	0.20%
2023/05/11	12	45.99	5	45.90	45.90	7	3,428	0.20%
2023/05/10	2	46.60	5	46.10	47.05	-3	3,417	-0.09%
2023/05/09	10	45.55	5	44.75	44.75	5	3,377	0.15%
2023/05/05	0	0.00	1	47.60	47.05	-1	3,362	-0.03%
2023/05/03	5	47.20	9	47.20	47.20	-4	3,391	-0.12%
2023/05/02	7	47.91	4	47.45	47.45	3	3,457	0.09%
2023/04/28	4	48.80	0	0.00	48.85	4	3,432	0.12%
2023/04/27	0	0.00	4	49.55	49.65	-4	3,416	-0.12%
2023/04/26	5	47.90	6	47.94	47.95	-1	3,343	-0.03%
2023/04/25	17	49.19	0.1	48.80	48.20	16.9	3,305	0.51%
2023/04/24	23	50.51	1.4	49.91	49.80	21.6	3,135	0.69%
2023/04/21	39	52.44	74	53.15	53.60	-35	2,823	-1.24%
2023/04/20	1	49.00	8.7	49.04	48.80	-7.7	2,378	-0.32%
2023/04/19	14	46.78	2	46.50	46.35	12	2,220	0.54%
2023/04/18	1.1	47.22	9	47.67	47.20	-7.9	2,214	-0.36%
2023/04/17	0	0.00	10	47.00	47.00	-10	2,185	-0.46%
2023/04/14	13	44.85	9	44.70	44.70	4	2,142	0.19%
2023/04/13	0	0.00	0	45.55	45.40	0	2,143	0.00%
2023/04/12	2	45.25	4	45.75	45.60	-2	2,162	-0.09%
2023/04/11	12	45.34	8	44.98	44.95	4	2,188	0.18%
2023/04/10	10	46.16	11	45.93	45.75	-1	2,190	-0.05%
2023/04/07	14	47.11	0	0.00	46.55	14	2,195	0.64%
2023/04/06	0	47.78	0	0.00	47.75	0	2,206	0.00%
2023/03/31	0	47.92	4	48.00	47.95	-4	2,282	-0.18%
2023/03/30	5	47.20	5	47.50	47.50	0	2,418	0.00%
2023/03/29	0.1	47.70	3	47.65	47.65	-2.9	2,498	-0.12%
2023/03/28	10	47.00	10	47.00	47.00	0	2,514	0.00%
2023/03/27	5.1	47.71	1	47.75	47.50	4.1	2,528	0.16%
2023/03/24	14.1	47.72	0	0.00	48.00	14.1	2,580	0.55%
2023/03/23	3	47.72	13	48.42	48.00	-10	2,648	-0.38%
2023/03/22	0.1	47.25	0	0.00	47.70	0.1	2,646	0.00%
2023/03/21	0.1	47.40	0	0.00	47.50	0.1	2,725	0.00%
2023/03/20	6.1	45.76	1	45.90	46.00	5.1	2,664	0.19%
2023/03/17	5	43.30	26	44.76	45.70	-21	2,651	-0.79%
2023/03/16	10	43.88	0	0.00	43.60	10	2,569	0.39%
2023/03/15	3	45.20	0	0.00	44.75	3	2,572	0.12%
2023/03/14	6	45.28	3	46.15	45.70	3	2,564	0.12%
2023/03/13	6	44.57	8	45.35	45.50	-2	2,555	-0.08%
2023/03/10	3	45.40	3	45.90	45.15	0	2,546	0.00%
2023/03/09	5	45.05	3	45.00	44.90	2	2,542	0.08%
2023/03/07	1	45.70	0	0.00	45.75	1	2,547	0.04%
2023/03/02	5.1	44.82	15	44.75	45.25	-9.9	2,549	-0.39%
2023/03/01	16	43.71	8	43.23	43.30	8	2,504	0.32%
2023/02/24	10	44.18	10	44.59	44.70	0	2,470	0.00%
2023/02/23	0	0.00	5	44.81	44.75	-5	2,465	-0.20%
2023/02/22	20	44.71	10	44.35	44.25	10	2,466	0.41%
2023/02/21	13	45.54	15	45.95	45.45	-2	2,456	-0.08%
2023/02/20	0	0.00	2	45.50	45.55	-2	2,505	-0.08%
2023/02/16	7	45.18	7	45.46	45.35	0	2,625	0.00%
2023/02/15	7	44.84	0	0.00	44.90	7	2,634	0.27%
2023/02/14	0	0.00	5	45.25	45.15	-5	2,627	-0.19%
2023/02/13	20	44.50	12.1	44.62	44.55	7.9	2,638	0.30%
2023/02/10	17	45.54	15	45.00	45.00	2	2,609	0.08%
2023/02/09	5	46.10	0	0.00	45.90	5	2,581	0.19%
2023/02/07	2	46.85	0	0.00	47.05	2	2,548	0.08%
2023/02/06	10	47.53	0	0.00	46.90	10	2,534	0.39%
2023/02/03	15	47.07	10	47.64	47.60	5	2,504	0.20%
2023/02/02	0	0.00	2	47.50	47.45	-2	2,481	-0.08%
2023/02/01	0	0.00	0.6	47.85	47.90	-0.6	2,475	-0.03%
2023/01/31	2	48.45	0	0.00	48.40	2	2,415	0.08%
2023/01/30	0	0.00	13	46.69	46.60	-13	2,314	-0.56%
2023/01/17	0	0.00	6	45.22	45.30	-6	2,270	-0.26%
2023/01/13	2	44.50	1	44.45	44.70	1	2,224	0.04%
2023/01/12	0.1	44.50	5	44.83	44.85	-4.9	2,243	-0.22%
2023/01/11	5	43.70	5	43.80	43.80	0	2,195	0.00%
2023/01/10	5	43.50	10	43.69	43.50	-5	2,173	-0.23%
2023/01/09	12	42.84	15	43.49	43.80	-3	2,168	-0.14%
2023/01/04	1.1	43.41	1	43.50	43.50	0.1	2,150	0.00%
2023/01/03	1	43.35	0	0.00	43.40	1	2,142	0.05%
2022/12/30	11	42.30	11	42.70	42.90	0	2,126	0.00%
2022/12/29	20	42.55	15	42.00	42.00	5	2,104	0.24%
2022/12/28	6.1	43.00	5	43.70	43.50	1.1	2,077	0.05%
2022/12/27	20	43.50	0	0.00	43.30	20	2,072	0.97%
2022/12/26	8	43.41	7	43.69	43.80	1	2,068	0.05%
2022/12/23	5.1	43.95	4	43.96	44.00	1.1	2,043	0.05%
2022/12/22	6	41.76	40	43.46	44.25	-34	1,970	-1.73%
2022/12/21	9	42.01	5	42.60	41.55	4	1,821	0.22%
2022/12/20	25	41.05	28	40.35	40.35	-3	1,741	-0.17%
2022/12/19	20	41.35	15	41.63	41.70	5	1,730	0.29%
2022/12/16	7.2	42.13	4	42.60	42.00	3.2	1,698	0.19%
2022/12/15	7	41.76	11	42.00	42.10	-4	1,633	-0.24%
2022/12/14	15	40.68	8	40.51	40.50	7	1,535	0.46%
2022/12/13	12	40.13	9.5	40.25	41.70	2.5	1,483	0.17%
2022/12/12	10	38.59	5	39.05	39.05	5	1,359	0.37%
2022/12/09	0	0.00	5	39.25	39.25	-5	1,357	-0.37%
2022/12/08	0	0.00	1	38.25	38.25	-1	1,353	-0.07%
2022/12/07	15	38.55	5	39.85	37.85	10	1,363	0.73%
2022/12/06	10.1	38.75	0	0.00	38.75	10.1	1,348	0.75%
2022/12/05	1	39.00	6	38.83	39.30	-5	1,372	-0.36%
2022/12/02	0	0.00	10	38.25	38.25	-10	1,426	-0.70%
2022/12/01	10	38.18	0	0.00	38.50	10	1,522	0.66%
2022/11/30	5	37.80	5	38.20	37.95	0	1,509	0.00%
2022/11/29	0	0.00	3	37.70	37.70	-3	1,505	-0.20%
2022/11/28	5	36.60	7	36.95	37.15	-2	1,505	-0.13%
2022/11/25	10	37.56	6	38.34	37.25	4	1,502	0.27%
2022/11/23	0	0.00	1	37.30	37.00	-1	1,473	-0.07%
2022/11/22	5	37.50	0	0.00	37.35	5	1,476	0.34%
2022/11/21	0	0.00	4	37.30	37.80	-4	1,476	-0.27%
2022/11/18	1	37.70	3	37.95	37.70	-2	1,482	-0.13%
2022/11/16	1	37.74	1	37.50	37.35	0	1,476	0.00%
2022/11/15	2	37.15	21	36.40	37.50	-19	1,428	-1.33%
2022/11/14	0	0.00	3	35.15	35.20	-3	1,319	-0.23%
2022/11/11	12	34.45	10	34.05	34.05	2	1,302	0.15%
2022/11/10	23	34.30	6	34.40	34.40	17	1,308	1.30%
2022/11/09	6	35.00	0	0.00	35.00	6	1,337	0.45%
2022/11/07	0	0.00	3	35.50	35.70	-3	1,487	-0.20%
2022/11/04	0	0.00	3	34.75	34.75	-3	1,499	-0.20%
2022/11/01	5	33.90	5	34.40	34.35	0	1,534	0.00%
2022/10/31	3	34.00	3	34.20	34.20	0	1,550	0.00%
2022/10/28	12	34.71	6	34.20	34.15	6	1,581	0.38%
2022/10/26	5	35.25	5	35.65	35.20	0	1,678	0.00%
2022/10/20	5	34.20	5	35.00	36.00	0	1,839	0.00%
2022/10/17	10	33.29	10	33.94	34.40	0	1,812	0.00%
2022/10/14	0	0.00	1	34.40	34.50	-1	1,817	-0.06%
2022/10/04	0	0.00	5	34.33	34.30	-5	1,933	-0.26%
2022/10/03	19	33.07	14	33.30	33.30	5	1,919	0.26%
2022/09/30	10	32.98	10	33.48	34.00	0	1,920	0.00%
2022/09/28	2	34.10	0	0.00	34.05	2	1,965	0.10%
2022/09/27	20	34.03	20	34.54	34.90	0	2,006	0.00%
2022/09/26	14	35.32	10	34.64	34.45	4	2,027	0.20%
2022/09/23	0	0.00	5	37.41	36.90	-5	2,042	-0.24%
2022/09/22	12	36.75	24	36.85	36.80	-12	2,065	-0.58%
2022/09/20	20	38.16	6	37.60	37.60	14	2,091	0.67%
2022/09/19	7	38.68	2	38.55	38.40	5	2,096	0.24%
2022/09/13	0	39.55	0	0.00	39.80	0	2,205	0.00%
2022/09/12	1	39.45	1.2	39.11	39.80	-0.2	2,259	-0.01%
2022/09/08	0	0.00	3.3	37.32	38.80	-3.3	2,242	-0.15%
2022/09/07	3	36.30	3	38.20	36.30	0	2,193	0.00%
2022/09/06	0.1	36.15	0	0.00	35.70	0.1	2,111	0.00%
2022/09/05	8	36.48	5	36.65	36.20	3	2,131	0.14%
2022/09/02	0	0.00	5	37.02	36.90	-5	2,156	-0.23%
2022/09/01	5.1	37.36	5	37.40	37.40	0.1	2,177	0.00%
2022/08/31	0	0.00	2	38.00	38.20	-2	2,193	-0.09%
2022/08/30	0	0.00	9	37.95	37.95	-9	2,203	-0.41%
2022/08/29	1	37.60	0	0.00	37.60	1	2,222	0.04%
2022/08/26	6	38.50	6	38.90	38.90	0	2,222	0.00%
2022/08/25	15	38.77	4	38.65	38.65	11	2,230	0.49%
2022/08/24	0	0.00	11.1	39.30	39.05	-11.1	2,223	-0.50%
2022/08/23	10	38.18	0	0.00	37.95	10	2,223	0.45%
2022/08/22	5.2	38.70	5	38.55	38.55	0.2	2,251	0.01%
2022/08/19	12.2	39.01	12	39.10	39.30	0.2	2,266	0.01%
2022/08/18	8	39.28	5	39.68	39.65	3	2,281	0.13%
2022/08/17	2	40.00	2	39.45	39.25	0	2,296	0.00%
2022/08/16	3	39.47	0	0.00	39.30	3	2,309	0.13%
2022/08/15	5	38.50	6	39.90	40.00	-1	2,319	-0.04%
2022/08/12	1	38.20	1	38.30	38.20	0	2,268	0.00%
2022/08/11	0	0.00	0.1	36.30	36.80	-0.1	2,251	0.00%
2022/08/09	1	35.10	0	0.00	35.55	1	2,351	0.04%
2022/08/08	3	34.50	4	35.20	35.45	-1	2,421	-0.04%
2022/08/05	0	0.00	6	35.05	35.30	-6	2,517	-0.24%
2022/08/04	9.1	34.69	5	34.60	34.60	4.1	2,699	0.15%
2022/08/03	3	35.30	0	0.00	35.20	3	2,871	0.10%
2022/08/02	0	0.00	4	36.35	36.55	-4	2,922	-0.14%
2022/08/01	0	0.00	3	36.20	37.85	-3	2,926	-0.10%
2022/07/28	3	34.90	5	34.85	34.85	-2	2,938	-0.07%
2022/07/27	10	34.98	5	35.05	35.05	5	3,030	0.16%
2022/07/26	0.1	35.55	1	35.65	35.20	-1	3,052	-0.03%
2022/07/25	1	36.10	4	36.04	35.95	-3	3,074	-0.10%
2022/07/18	0	0.00	8	34.50	35.00	-8	3,363	-0.24%
2022/07/15	6.1	33.88	0	0.00	34.05	6.1	3,411	0.18%
2022/07/14	0	33.70	0	0.00	34.45	0	3,619	0.00%
2022/07/13	0.1	33.95	3	33.75	33.95	-2.9	3,715	-0.08%
2022/07/12	26.1	33.85	31	32.90	32.90	-4.9	3,854	-0.13%
2022/07/11	5	34.45	5.2	34.76	34.95	-0.2	4,111	0.00%
2022/07/08	0.1	35.23	6	35.06	35.00	-5.9	4,425	-0.13%
2022/07/07	19	34.11	17	34.34	34.40	2	4,531	0.04%
2022/07/06	24.5	34.42	21	34.10	34.10	3.5	4,607	0.08%
2022/07/05	6	38.74	5.1	39.00	39.30	1	4,714	0.02%
2022/07/04	5	38.10	5	38.60	38.45	0	4,741	0.00%
2022/07/01	14	38.88	1	39.70	37.85	13	4,928	0.26%
2022/06/30	22	40.09	15	39.78	39.65	7	5,169	0.14%
2022/06/29	0	0.00	5	41.05	41.05	-5	5,248	-0.10%
2022/06/28	7	41.20	0	0.00	41.15	7	5,341	0.13%
2022/06/27	1	40.80	0	0.00	41.90	1	5,411	0.02%
2022/06/24	5.1	40.11	5	40.70	40.55	0.1	5,472	0.00%
2022/06/23	1	39.70	0	0.00	40.20	1	5,563	0.02%
2022/06/22	5	41.60	5	40.60	40.60	0	5,704	0.00%
2022/06/21	10	41.58	10	42.15	42.35	0	5,876	0.00%
2022/06/20	11	43.61	11	41.50	41.50	0	5,941	0.00%
2022/06/17	1	44.30	18	44.40	44.15	-17	5,929	-0.29%
2022/06/16	6	46.55	11	45.00	45.00	-5	5,954	-0.08%
2022/06/15	6	46.60	6	46.55	46.55	0	5,954	0.00%
2022/06/14	7	46.69	6	46.85	46.85	1	6,001	0.02%
2022/06/13	1	47.52	6	47.25	47.25	-5	6,048	-0.08%
2022/06/10	5	49.00	5	48.80	48.80	0	6,117	0.00%
2022/06/08	5	50.70	10	50.30	50.30	-5	6,283	-0.08%
2022/06/07	0	0.00	2	50.80	50.70	-2	6,319	-0.03%
2022/06/02	10	49.70	10	49.65	49.65	0	6,427	0.00%
2022/05/31	5	49.90	9	49.90	49.90	-4	6,505	-0.06%
2022/05/30	5	50.50	0	0.00	50.20	5	6,532	0.08%
2022/05/27	0	0.00	5	49.60	49.70	-5	6,570	-0.08%
2022/05/26	4	49.00	4	48.75	48.75	0	6,797	0.00%
2022/05/25	17	47.83	10	48.53	48.55	7	6,898	0.10%
2022/05/24	7	48.28	9	48.15	48.15	-2	6,930	-0.03%
2022/05/23	0	0.00	2	49.20	48.95	-2	6,917	-0.03%
2022/05/20	6	48.40	6	48.85	48.65	0	6,929	0.00%
2022/05/19	18	48.21	15	48.28	48.30	3	7,060	0.04%
2022/05/18	6	49.94	5	50.20	50.00	1	7,041	0.01%
2022/05/17	11	48.73	15	48.95	48.95	-4	6,988	-0.06%
2022/05/16	10	49.15	16	48.90	48.90	-6	6,957	-0.09%
2022/05/13	11	49.55	10	49.85	49.70	1	6,918	0.01%
2022/05/12	11	50.73	10	50.35	50.00	1	6,906	0.01%
2022/05/11	33	53.67	42	52.96	52.40	-9	6,732	-0.13%
2022/05/10	0.1	57.10	0	0.00	57.10	0.1	6,590	0.00%
2022/05/09	18	58.84	53	58.31	58.00	-35	6,529	-0.54%
2022/05/06	16	60.21	13	60.52	60.40	3	6,495	0.05%
2022/05/05	4	61.70	0	0.00	62.40	4	6,448	0.06%
2022/05/04	11.1	62.49	2	62.50	62.00	9.1	6,383	0.14%
2022/05/03	10	63.33	5	63.50	63.50	5	6,305	0.08%
2022/04/29	1	64.70	5	64.40	64.40	-4	6,295	-0.06%
2022/04/28	0	65.70	0	0.00	64.20	0	6,285	0.00%
2022/04/27	10	64.08	5	64.90	65.00	5	6,252	0.08%
2022/04/26	13	65.13	8	65.36	65.10	5	6,193	0.08%
2022/04/25	6	66.83	17	66.85	66.10	-11	6,069	-0.18%
2022/04/22	3	69.83	3	68.80	69.40	0	5,992	0.00%
2022/04/21	6	69.80	5	70.66	69.50	1	5,952	0.02%
2022/04/20	12.1	70.14	2	70.30	71.40	10.1	5,912	0.17%
2022/04/19	4	72.35	1	72.40	72.40	3	5,733	0.05%
2022/04/18	3	73.17	5	73.00	72.90	-2	5,664	-0.04%
2022/04/15	0	0.00	26	76.78	75.50	-26	5,535	-0.47%
2022/04/14	38	75.51	8	75.25	74.80	30	5,271	0.57%
2022/04/13	4	71.85	1	72.70	71.20	3	4,961	0.06%
2022/04/12	1	70.70	2	70.05	70.70	-1	4,847	-0.02%
2022/04/11	6	70.70	3	70.60	69.80	3	4,768	0.06%
2022/04/08	2	68.35	10	68.10	69.20	-8	4,625	-0.17%
2022/04/07	71	71.49	60.1	70.69	67.90	11	4,547	0.24%
2022/04/06	14	71.04	19	71.43	70.80	-5	4,326	-0.12%
2022/04/01	2	69.05	25	69.20	69.50	-23	4,057	-0.57%
2022/03/31	1	68.10	1.4	68.54	67.80	-0.4	3,960	-0.01%
2022/03/30	14.1	65.09	27	66.87	67.40	-12.9	3,881	-0.33%
2022/03/29	18.1	66.86	2	66.65	66.00	16.1	3,843	0.42%
2022/03/28	13	66.42	14.2	67.52	67.90	-1.2	3,778	-0.03%
2022/03/25	17	67.32	1	65.90	68.00	16	3,716	0.43%
2022/03/24	8.1	66.33	15.1	66.61	66.00	-7	3,626	-0.19%
2022/03/23	7	64.49	36	65.03	65.30	-29	3,518	-0.82%
2022/03/22	10.1	63.60	7	64.06	64.10	3.1	3,412	0.09%
2022/03/18	3	62.60	1	62.40	62.00	2	3,338	0.06%
2022/03/17	3	62.00	1	62.20	62.40	2	3,326	0.06%
2022/03/16	14.1	63.65	1.5	62.89	62.30	12.7	3,272	0.39%
2022/03/15	10.5	64.01	9	64.62	64.20	1.5	3,223	0.05%
2022/03/14	3	65.03	7	65.33	66.20	-4	3,167	-0.13%
2022/03/11	1	63.60	16	63.14	63.80	-15	3,076	-0.49%
2022/03/10	2	62.00	2	62.60	62.70	0	3,000	0.00%
2022/03/09	3	59.80	10	61.52	61.70	-7	2,973	-0.24%
2022/03/08	18	61.57	14	61.16	59.50	4	2,944	0.14%
2022/03/07	16.1	61.70	14	62.83	62.10	2.1	2,860	0.07%
2022/03/04	0.2	62.80	0	0.00	62.50	0.2	2,805	0.01%
2022/03/03	5	62.60	2	63.50	63.00	3	2,793	0.11%
2022/03/02	0	0.00	8	63.30	62.70	-8	2,778	-0.29%
2022/03/01	27	63.21	25	63.46	63.00	2	2,739	0.07%
2022/02/25	14	61.27	6.2	60.86	62.00	7.9	2,577	0.30%
2022/02/24	2	59.05	4	59.95	59.40	-2	2,513	-0.08%
2022/02/23	0	0.00	1	59.90	59.80	-1	2,470	-0.04%
2022/02/22	2	59.75	0	0.00	59.50	2	2,466	0.08%
2022/02/21	2	60.70	6	60.30	60.30	-4	2,430	-0.16%
2022/02/18	14	58.87	18	58.87	58.90	-4	2,301	-0.17%
2022/02/16	1	57.90	0	0.00	57.80	1	2,322	0.04%
2022/02/10	4	58.03	3.1	57.94	58.10	0.9	2,341	0.04%
2022/02/09	10	57.13	1	57.30	57.00	9	2,462	0.37%
2022/02/08	1	54.90	4	56.03	56.40	-3	2,451	-0.12%
2022/02/07	1	55.50	3	55.50	55.50	-2	2,474	-0.08%
2022/01/26	5	51.70	5	52.20	52.20	0	2,514	0.00%
2022/01/25	2	52.30	0	0.00	51.90	2	2,543	0.08%
2022/01/24	0	52.40	1	52.60	52.80	-1	2,561	-0.04%
2022/01/21	1	53.62	4	53.60	53.40	-3	2,602	-0.11%
2022/01/19	2	53.80	0	0.00	53.70	2	2,646	0.08%
2022/01/18	0	0.00	5	54.50	54.50	-5	2,664	-0.19%
2022/01/17	5	53.60	5	54.50	54.50	0	2,705	0.00%
2022/01/14	1	54.00	0	0.00	54.20	1	2,793	0.04%
2022/01/13	0	0.00	5	55.20	55.20	-5	2,814	-0.18%
2022/01/12	7	54.50	7	54.70	54.70	0	2,807	0.00%
2022/01/11	10	55.48	7	55.10	55.10	3	2,789	0.11%
2022/01/10	12	56.15	12	56.00	56.00	0	2,792	0.00%
2022/01/07	7	56.90	7	56.70	56.70	0	2,784	0.00%
2022/01/04	10	57.40	12	57.41	57.50	-2	2,874	-0.07%
2022/01/03	1	58.20	7	57.50	57.50	-6	2,898	-0.21%
2021/12/30	0	0.00	2	58.20	58.20	-2	2,921	-0.07%
2021/12/29	3	58.60	0	0.00	58.70	3	2,942	0.10%
2021/12/28	2	58.10	0	58.60	58.20	2	2,990	0.07%
2021/12/27	8	58.66	2	58.80	58.40	6	3,041	0.20%
2021/12/24	13	59.21	9	59.42	59.00	4	3,096	0.13%
2021/12/23	14	60.02	3	60.00	60.00	11	3,119	0.35%
2021/12/22	0	0.00	3	59.40	59.60	-3	3,094	-0.10%
2021/12/21	9	59.46	2	59.40	59.90	7	3,097	0.23%
2021/12/20	5.1	59.21	14	59.98	60.00	-8.9	3,082	-0.29%
2021/12/17	9	58.98	11	58.94	58.80	-2	3,019	-0.07%
2021/12/16	0	57.20	0	0.00	57.30	0	2,938	0.00%
2021/12/15	2	56.90	0	0.00	57.00	2	2,979	0.07%
2021/12/14	12	57.76	0	0.00	56.80	12	3,001	0.40%
2021/12/13	1	58.30	4	58.55	58.60	-3	2,981	-0.10%
2021/12/10	7	57.50	1	57.50	57.50	6	2,985	0.20%
2021/12/09	8	58.18	2	59.00	57.80	6	3,034	0.20%
2021/12/08	4.1	58.80	1	59.60	58.70	3.1	3,077	0.10%
2021/12/07	0	0.00	4	58.35	58.50	-4	3,081	-0.13%
2021/12/06	0	0.00	1	57.90	57.30	-1	3,082	-0.03%
2021/12/03	1	57.30	0	0.00	57.30	1	3,109	0.03%
2021/12/02	5	57.18	2	57.05	57.30	3	3,147	0.10%
2021/12/01	0	57.10	3	57.00	57.00	-3	3,181	-0.09%
2021/11/29	1.2	56.44	2	56.80	56.80	-0.8	3,269	-0.02%
2021/11/26	3	58.20	0	0.00	57.80	3	3,312	0.09%
2021/11/25	2	59.00	2	59.50	59.00	0	3,404	0.00%
2021/11/24	69	59.10	68	59.43	58.80	1	3,404	0.03%
2021/11/23	2	57.60	0	0.00	57.10	2	3,361	0.06%
2021/11/22	1	56.50	0	0.00	56.60	1	3,586	0.03%
2021/11/19	3	56.20	0	0.00	56.10	3	3,630	0.08%
2021/11/18	2	57.20	0	0.00	56.70	2	3,716	0.05%
2021/11/16	0	56.30	0	0.00	56.20	0	3,824	0.00%
2021/11/15	4	57.35	0	0.00	56.80	4	3,881	0.10%
2021/11/12	1	58.60	0	0.00	58.30	1	3,955	0.03%
2021/11/11	0	0.00	6	59.33	58.70	-6	4,057	-0.15%
2021/11/09	3	59.70	9	59.78	59.50	-6	4,171	-0.14%
2021/11/08	4	60.25	4	60.43	60.00	0	4,194	0.00%
2021/11/05	0	0.00	4	58.35	58.50	-4	4,137	-0.10%
2021/11/04	6	58.77	1	58.60	58.50	5	4,210	0.12%
2021/11/03	2	59.30	10	58.90	59.40	-8	4,313	-0.19%
2021/11/02	2	58.45	2	57.65	57.60	0	4,284	0.00%
2021/11/01	0	0.00	8	58.05	58.20	-8	4,327	-0.18%
2021/10/29	4	57.85	0	0.00	58.20	4	4,348	0.09%
2021/10/28	2	58.80	17	59.04	59.00	-15	4,363	-0.34%
2021/10/26	2	57.50	0	0.00	57.60	2	4,697	0.04%
2021/10/25	1	57.00	2	57.10	56.80	-1	4,777	-0.02%
2021/10/22	5	56.04	4	55.20	55.20	1	4,893	0.02%
2021/10/21	0	0.00	2	58.10	58.20	-2	4,935	-0.04%
2021/10/20	0	57.20	0	0.00	56.70	0	5,072	0.00%
2021/10/18	0	56.70	1	56.00	56.70	-1	5,351	-0.02%
2021/10/15	7	57.21	0	0.00	57.30	7	5,593	0.13%
2021/10/14	0	56.00	0	0.00	56.70	0	5,959	0.00%
2021/10/13	0	55.40	1	55.30	55.10	-1	6,355	-0.02%
2021/10/12	1	56.40	0	0.00	56.30	1	6,482	0.02%
2021/10/08	1	57.51	0	0.00	57.20	1	6,758	0.01%
2021/10/07	0	0.00	20	58.80	58.80	-20	7,076	-0.28%
2021/10/06	20	59.20	0	0.00	57.60	20	7,411	0.27%
2021/10/05	3	56.30	1	56.00	58.60	2	7,686	0.03%
2021/10/04	0	57.60	20	57.61	56.80	-20	7,883	-0.25%
2021/10/01	3	62.27	3	61.23	59.50	0	8,220	0.00%
2021/09/30	3	62.63	1	62.20	63.00	2	8,743	0.02%
2021/09/29	0	0.00	2	61.40	60.70	-2	9,439	-0.02%
2021/09/28	1	61.70	40	61.80	61.50	-39	10,946	-0.36%
2021/09/27	0	0.00	1	63.60	62.50	-1	11,719	-0.01%
2021/09/24	1	62.10	3	62.63	62.00	-2	12,376	-0.02%
2021/09/23	0	0.00	1	62.10	62.00	-1	13,703	-0.01%
2021/09/22	8	63.03	0	0.00	62.20	8	14,889	0.05%
2021/09/17	3	63.90	0	0.00	65.00	3	15,482	0.02%
2021/09/16	0	0.00	1	64.50	64.30	-1	15,766	-0.01%
2021/09/15	4	63.90	7	64.80	65.00	-3	16,031	-0.02%
2021/09/14	8	65.51	0	0.00	65.00	8	16,733	0.05%
2021/09/13	7	66.53	0	0.00	66.80	7	17,518	0.04%
2021/09/10	1	66.00	2	66.65	66.10	-1	17,588	-0.01%
2021/09/09	2	64.00	0	0.00	65.20	2	17,647	0.01%
2021/09/08	2	64.50	1	65.50	64.20	1	17,830	0.01%
2021/09/07	4	65.73	0	0.00	65.40	4	17,941	0.02%
2021/09/06	0	67.20	5	67.56	66.30	-5	18,054	-0.03%
2021/09/03	9	67.63	0	0.00	66.80	9	18,234	0.05%
2021/09/02	9	68.34	4	68.25	67.60	5	18,385	0.03%
2021/09/01	7	69.87	5	69.70	69.40	2	18,473	0.01%
2021/08/31	0	0.00	10.5	71.10	70.30	-10.5	18,592	-0.06%
2021/08/30	3	69.13	0	0.00	69.60	3	18,777	0.02%
2021/08/27	2	68.10	1	68.60	69.10	1	19,012	0.01%
2021/08/26	41	71.53	48	72.33	69.00	-7	19,337	-0.04%
2021/08/25	13	66.87	2	67.10	67.10	11	19,534	0.06%
2021/08/24	2	64.95	11	66.00	66.30	-9	19,780	-0.05%
2021/08/23	6	65.28	8	65.96	65.80	-2	20,561	-0.01%
2021/08/20	1	62.80	0	0.00	63.20	1	21,093	0.00%
2021/08/19	6	65.23	2	66.10	63.20	4	21,520	0.02%
2021/08/18	2	63.75	3	65.50	67.00	-1	21,600	0.00%
2021/08/17	7.5	66.69	3	64.97	64.50	4.5	21,796	0.02%
2021/08/16	22	68.84	12	68.50	68.40	10	22,036	0.05%
2021/08/13	0	0.00	1	71.90	72.20	-1	22,349	0.00%
2021/08/12	43	73.66	44	73.39	74.10	-1	22,842	0.00%
2021/08/10	8	73.33	4	72.95	72.50	4	23,465	0.02%
2021/08/09	2	76.25	13	76.35	75.80	-11	23,677	-0.05%
2021/08/06	0	74.50	0	0.00	73.70	0	23,956	0.00%
2021/08/05	7	74.23	1	74.40	74.20	6	24,359	0.02%
2021/08/04	5	76.50	8	76.24	76.10	-3	24,634	-0.01%
2021/08/03	2	76.40	0.6	76.90	76.80	1.5	25,439	0.01%
2021/08/02	75	76.71	58	77.16	77.50	17	26,084	0.07%
2021/07/30	8	77.23	5	76.94	75.80	3	26,449	0.01%
2021/07/29	110	74.36	111.5	74.61	75.00	-1.5	27,183	-0.01%	大買/大賣/
2021/07/28	11	72.34	5	73.50	72.50	6	27,871	0.02%
2021/07/27	26	73.27	7	74.60	72.10	19	28,415	0.07%
2021/07/26	16	74.94	7	75.57	74.70	9	29,154	0.03%
2021/07/23	0	0.00	7.2	73.18	73.80	-7.2	29,831	-0.02%
2021/07/22	12	72.13	188	71.08	71.70	-176	30,155	-0.58%	大賣/鉅額交易
2021/07/21	7	76.10	11	75.79	73.30	-4	30,639	-0.01%
2021/07/20	15	77.47	5	77.84	76.80	10	30,768	0.03%
2021/07/19	70	77.62	70	78.18	79.40	0	30,883	0.00%
2021/07/16	10	73.73	3	73.73	74.00	7	31,277	0.02%
2021/07/15	6	72.88	6	74.13	74.80	0	31,829	0.00%
2021/07/14	3	72.00	11	71.75	72.00	-8	31,954	-0.03%
2021/07/13	13	77.45	11	76.67	75.60	2	32,305	0.01%
2021/07/12	30	83.29	30	83.30	81.20	0	32,626	0.00%
2021/07/09	176.5	83.73	174	84.09	81.10	2.5	33,246	0.01%	大買/大賣/
2021/07/08	68	85.11	81	85.34	83.60	-13	34,034	-0.04%
2021/07/07	48	84.44	69	84.39	84.00	-21	33,763	-0.06%
2021/07/06	28	87.71	24	87.97	87.80	4	33,327	0.01%
2021/07/05	144	89.80	96.1	88.68	85.80	48	32,680	0.15%	大買/
2021/07/02	95	82.94	89	84.00	86.60	6	31,335	0.02%
2021/07/01	27	79.11	17	79.74	78.80	10	30,621	0.03%
2021/06/30	336.2	84.52	330	84.90	79.80	6.2	30,088	0.02%	大買/大賣/
2021/06/29	558	79.38	562	79.65	80.20	-4	28,815	-0.01%	大買/大賣/
2021/06/28	260	72.82	273	73.00	74.30	-13	27,622	-0.05%	大買/大賣/
2021/06/25	231	68.61	189	68.90	67.60	42	26,994	0.16%	大買/大賣/
2021/06/24	47.1	66.85	14	68.06	66.80	33.1	26,720	0.12%
2021/06/23	32	69.31	16.1	67.94	65.60	15.9	26,441	0.06%
2021/06/22	594	68.08	610	68.34	69.50	-16	25,722	-0.06%	大買/大賣/
2021/06/21	104	64.37	105	64.39	63.20	-1	24,893	0.00%	大買/大賣/
2021/06/18	3	64.87	2	65.35	64.30	1	24,773	0.00%
2021/06/17	9	64.42	4	66.48	64.70	5	24,687	0.02%
2021/06/16	5	65.92	7	65.63	64.30	-2	24,501	-0.01%
2021/06/15	95	64.92	86	65.09	65.80	9	24,374	0.04%
2021/06/11	66	64.89	54	65.07	64.10	12	24,239	0.05%
2021/06/09	1	63.60	14	64.03	63.60	-13	23,966	-0.05%
2021/06/08	3	66.47	3	65.93	65.50	0	23,840	0.00%
2021/06/07	55	64.81	13.2	65.18	65.20	41.8	23,766	0.18%
2021/06/04	112	67.85	108	68.17	66.30	4	23,647	0.02%	大買/大賣/
2021/06/03	14	66.79	16	67.42	66.70	-2	23,600	-0.01%
2021/06/02	536.1	67.51	535	67.86	67.00	1.1	23,249	0.00%	大買/大賣/
2021/06/01	10	65.56	13	65.22	65.60	-3	22,815	-0.01%
2021/05/31	158	69.27	620	68.18	64.20	-462	22,585	-2.05%	大買/大賣/鉅額交易
2021/05/28	1,584	64.13	1,139	64.07	64.40	445	21,715	2.05%	大買/大賣/鉅額交易
2021/05/27	134	59.26	127	59.48	58.60	7	21,116	0.03%	大買/大賣/
2021/05/26	12	57.72	26	57.86	57.80	-14	20,697	-0.07%
2021/05/25	23	57.20	0	0.00	56.80	23	20,585	0.11%
2021/05/24	84	61.36	57	60.49	58.80	27	20,330	0.13%
2021/05/21	30	59.43	56	59.82	60.70	-26	20,101	-0.13%
2021/05/20	222	59.09	219	58.10	57.20	3	19,706	0.02%	大買/大賣/
2021/05/19	48	59.13	37	59.56	61.70	11	19,174	0.06%
2021/05/18	21.6	54.94	22	55.33	56.10	-0.4	18,723	0.00%
2021/05/17	6	51.82	5	51.90	51.00	1	18,450	0.01%
2021/05/14	64.4	56.15	60	55.73	56.60	4.4	18,170	0.02%
2021/05/13	10	59.94	1.2	61.00	60.20	8.8	17,761	0.05%
2021/05/12	42	70.21	75	69.66	65.10	-33	17,309	-0.19%
2021/05/11	44	78.20	81	76.71	72.30	-37	16,971	-0.22%
2021/05/10	77	79.68	34	79.82	80.20	43	16,146	0.27%
2021/05/07	25.2	74.07	97.3	73.79	75.80	-72.1	15,440	-0.47%
2021/05/06	56.2	76.94	20	77.21	73.90	36.2	14,956	0.24%
2021/05/05	163	73.71	114	74.01	74.60	49	13,962	0.35%	大買/大賣/
2021/05/04	22	70.43	67	70.13	69.30	-45	13,185	-0.34%
2021/05/03	54	79.95	23	82.00	72.60	31	12,523	0.25%
2021/04/29	92	78.89	102	79.71	80.50	-10	11,674	-0.09%	大賣/
2021/04/28	52	71.39	39	70.80	73.20	13	10,831	0.12%
2021/04/27	51	69.64	51	69.93	70.60	0	10,422	0.00%
2021/04/26	0	0.00	12	65.54	66.50	-12	9,804	-0.12%
2021/04/23	63	59.39	70	60.78	60.50	-7	9,449	-0.07%
2021/04/22	769	64.26	696	60.35	59.30	73	9,050	0.81%	大買/大賣/
2021/04/21	53	57.90	53	58.30	58.90	0	8,305	0.00%
2021/04/20	14	53.76	16	54.68	56.70	-2	7,636	-0.03%
2021/04/19	58	55.28	54	55.83	55.00	4	7,276	0.06%
2021/04/16	47	53.55	46	53.51	53.00	1	6,608	0.02%
2021/04/15	53	49.59	61	50.03	52.00	-8	5,951	-0.13%
2021/04/14	10	46.91	35	48.51	48.00	-25	5,075	-0.49%
2021/04/13	0	0.00	2	44.45	44.65	-2	4,123	-0.05%
2021/04/12	2	45.15	8	44.84	44.60	-6	4,101	-0.15%
2021/04/09	1	43.00	1	42.95	43.30	0	3,980	0.00%
2021/04/08	7	43.63	10	43.56	44.50	-3	3,910	-0.08%
2021/04/06	0	0.00	37	41.91	41.95	-37	3,846	-0.96%
2021/04/01	0	0.00	2	40.10	40.45	-2	3,714	-0.05%
2021/03/31	1	39.65	0	0.00	39.65	1	3,666	0.03%
2021/03/29	0	39.95	0	0.00	39.35	0	3,761	0.00%
2021/03/23	1	39.25	0	0.00	39.15	1	4,470	0.02%
2021/03/22	0	0.00	1	39.55	39.50	-1	4,477	-0.02%
2021/03/19	1	39.00	0	0.00	39.05	1	4,517	0.02%
2021/03/17	0	39.85	0	0.00	39.30	0	4,842	0.00%
2021/03/16	3	39.00	0	0.00	38.95	3	5,185	0.06%
2021/03/12	0	0.00	1	40.05	40.00	-1	5,093	-0.02%
2021/03/11	1	40.00	0	0.00	39.95	1	5,153	0.02%
2021/03/10	1	40.50	15	40.55	41.15	-14	5,110	-0.27%
2021/03/09	26	40.71	18	39.94	39.40	8	4,971	0.16%
2021/03/05	56	39.61	2	39.60	38.85	54	4,875	1.11%
2021/03/04	13	39.67	1	39.70	39.65	12	4,933	0.24%
2021/03/03	0	0.00	1	39.00	39.15	-1	4,974	-0.02%
2021/02/26	4	40.10	10	39.89	39.30	-6	5,475	-0.11%
2021/02/25	2	40.00	2	39.58	39.70	0	5,626	0.00%
2021/02/24	5	39.10	1.2	39.42	38.80	3.8	5,682	0.07%
2021/02/23	10	40.08	13	40.11	39.80	-3	5,640	-0.05%
2021/02/22	1	39.00	14	38.38	39.00	-13	5,517	-0.24%
2021/02/19	0	0.00	1	37.95	37.75	-1	5,449	-0.02%
2021/02/18	4	37.87	0	0.00	37.85	4	5,430	0.07%
2021/02/17	0	0.00	5	36.57	36.40	-5	5,390	-0.09%
2021/02/05	0	39.05	2	35.80	35.70	-2	5,386	-0.04%
2021/02/04	0	36.00	3	35.38	35.50	-3	5,428	-0.06%
2021/02/03	2	34.40	2	34.80	34.55	0	5,463	0.00%
2021/01/29	2	34.20	0	0.00	34.10	2	5,424	0.04%
2021/01/27	3	35.00	1	34.45	34.75	2	5,411	0.04%
2021/01/26	3	35.45	0	0.00	35.05	3	5,401	0.06%
2021/01/25	13	36.02	6	36.10	35.95	7	5,398	0.13%
2021/01/22	0	0.00	3	34.58	35.45	-3	5,375	-0.06%
2021/01/21	1	34.00	5	34.13	34.25	-4	5,375	-0.07%
2021/01/20	5	34.88	1	34.50	34.10	4	5,396	0.07%
2021/01/18	0	35.85	3	34.82	35.95	-3	5,390	-0.06%
2021/01/15	2	35.05	1	35.05	35.05	1	5,355	0.02%
2021/01/14	4	35.95	0	0.00	36.10	4	5,286	0.08%
2021/01/12	3	37.70	0	0.00	37.00	3	5,156	0.06%
2021/01/11	5	38.82	0	0.00	38.65	5	5,091	0.10%
2021/01/08	2	39.15	0	0.00	38.90	2	5,080	0.04%
2021/01/06	4	39.65	1	39.60	39.35	3	5,041	0.06%
2021/01/05	8	40.86	10	41.05	40.70	-2	4,969	-0.04%
2020/12/30	0	0.00	3	40.80	39.70	-3	4,898	-0.06%
2020/12/29	6	39.76	4	40.90	39.80	2	4,849	0.04%
2020/12/28	1	38.95	1	39.05	39.00	0	4,740	0.00%
2020/12/25	2	39.40	0	0.00	39.15	2	4,718	0.04%
2020/12/24	3	38.97	1	39.00	38.90	2	4,704	0.04%
2020/12/23	0	0.00	1	39.15	39.70	-1	4,672	-0.02%
2020/12/22	9	41.38	5	40.66	40.30	4	4,695	0.09%
2020/12/21	13	40.63	14	40.82	40.75	-1	4,377	-0.02%
2020/12/18	4	38.93	3	38.90	39.10	1	4,170	0.02%
2020/12/17	1	38.35	0	0.00	38.20	1	4,148	0.02%
2020/12/15	1	38.40	0	0.00	37.90	1	4,254	0.02%
2020/12/14	2	38.70	0	0.00	38.55	2	4,332	0.05%
2020/12/11	14	39.74	19.1	38.49	38.70	-5.1	4,395	-0.12%
2020/12/10	36.1	40.26	31	40.00	41.00	5.1	4,124	0.12%
2020/12/09	2	37.50	3	37.80	37.80	-1	3,814	-0.03%
2020/12/08	0	0.00	1	38.00	38.20	-1	4,061	-0.02%
2020/12/04	0	0.00	1	38.45	38.80	-1	4,018	-0.02%
2020/12/02	2	37.78	11	37.30	37.45	-9	4,193	-0.21%
2020/12/01	6.2	38.47	0	0.00	37.60	6.2	4,159	0.15%
2020/11/30	2	38.70	5	39.13	38.85	-3	4,119	-0.07%
2020/11/27	5	38.65	0	0.00	38.70	5	4,081	0.12%
2020/11/26	2	37.78	4	38.25	38.45	-2	3,993	-0.05%
2020/11/25	17	37.39	23	37.46	36.85	-6	3,842	-0.16%
2020/11/24	3	34.65	10	34.77	35.15	-7	3,510	-0.20%
2020/11/23	0	0.00	4	33.78	33.95	-4	3,344	-0.12%
2020/11/18	0	0.00	1	32.65	32.20	-1	3,217	-0.03%
2020/11/16	0	0.00	4	32.55	32.25	-4	3,263	-0.12%
2020/11/13	2	32.80	1	32.80	32.80	1	3,252	0.03%
2020/11/12	1	31.80	0	0.00	31.95	1	3,257	0.03%
2020/11/04	1	31.90	0	0.00	31.75	1	3,433	0.03%
2020/11/03	0	0.00	1	31.90	31.85	-1	3,434	-0.03%
2020/10/30	3	32.42	0	0.00	31.40	3	3,412	0.09%
2020/10/29	2	31.90	0	0.00	32.20	2	3,392	0.06%
2020/10/28	2	32.63	0	0.00	32.65	2	3,371	0.06%
2020/10/27	5	32.87	3	32.58	32.70	2	3,335	0.06%
2020/10/26	3	31.65	2	31.80	31.45	1	3,271	0.03%
2020/10/23	0	0.00	2	31.10	31.25	-2	3,272	-0.06%
2020/10/22	4	30.51	0	0.00	30.30	4	3,270	0.12%
2020/10/16	2	31.53	0	0.00	30.90	2	3,292	0.06%
2020/10/12	7	32.91	7	32.95	32.75	0	3,232	0.00%
2020/10/08	0	0.00	1	32.80	32.35	-1	3,208	-0.03%
2020/10/07	0	0.00	0.3	32.60	32.60	-0.3	3,196	-0.01%
2020/09/28	8	30.93	3	30.78	30.60	5	3,091	0.16%
2020/09/25	3	31.75	6	30.62	30.45	-3	3,080	-0.10%
2020/09/24	0	0.00	3	30.88	30.65	-3	2,972	-0.10%
2020/09/23	2	32.18	22	31.80	32.25	-20	2,879	-0.69%
2020/09/21	2	33.38	0	0.00	33.25	2	2,760	0.07%
2020/09/18	7	34.46	29	34.70	34.35	-22	2,708	-0.81%
2020/09/17	63	34.46	10	33.55	34.45	53	2,603	2.04%
2020/09/16	8	33.49	15	33.33	33.30	-7	2,459	-0.28%
2020/09/15	1	31.55	0	0.00	31.30	1	2,326	0.04%
2020/09/14	4	32.05	0	0.00	31.95	4	2,295	0.17%
2020/09/11	13	32.81	9	33.24	32.15	4	2,227	0.18%
2020/09/10	0	0.00	1	32.45	32.00	-1	1,944	-0.05%
2020/09/09	0	0.00	1	32.30	31.95	-1	1,909	-0.05%
2020/09/08	7	31.36	1	31.30	31.25	6	1,870	0.32%
2020/09/07	6	32.31	12	32.37	32.80	-6	1,799	-0.33%
2020/09/04	1	30.30	5	30.19	30.80	-4	1,598	-0.25%
2020/09/03	0	0.00	5	31.20	30.70	-5	1,575	-0.32%
2020/09/02	11	30.41	4	30.76	31.00	7	1,534	0.46%
2020/09/01	0	0.00	1	29.70	29.70	-1	1,501	-0.07%
2020/08/28	0	0.00	3	28.85	29.05	-3	1,411	-0.21%
2020/08/27	3	30.00	0	0.00	29.05	3	1,410	0.21%
2020/08/25	1	29.60	0	0.00	29.15	1	1,347	0.07%
2020/08/24	0	0.00	1	28.95	28.95	-1	1,346	-0.07%
2020/08/20	2	27.50	1	27.35	27.40	1	1,331	0.08%
2020/08/18	4	29.55	1	29.55	29.15	3	1,266	0.24%
2020/08/17	3	29.50	1	29.40	29.40	2	1,232	0.16%
2020/08/14	1	29.75	1	29.70	29.70	0	1,218	0.00%
2020/08/12	10	29.50	1	29.90	29.15	9	1,174	0.77%
2020/08/11	8	29.99	56	30.05	29.80	-48	1,135	-4.23%
2020/08/10	50	29.36	2	28.35	29.40	48	981	4.89%
2020/08/04	8	26.55	0	0.00	26.50	8	882	0.91%
2020/08/03	1	26.70	0	0.00	26.55	1	882	0.11%
2020/07/30	1	26.80	3	26.40	26.85	-2	889	-0.22%
2020/07/29	0	0.00	13	25.74	25.95	-13	899	-1.45%
2020/07/28	4	24.90	0	0.00	24.80	4	888	0.45%
2020/07/27	4	26.05	4	26.50	25.80	0	882	0.00%
2020/07/24	6	27.03	10	27.00	26.40	-4	875	-0.46%
2020/07/23	1	25.85	16	25.98	26.00	-15	832	-1.80%
2020/07/22	0	0.00	16	25.53	25.60	-16	833	-1.92%
2020/07/17	2	25.15	0	0.00	24.90	2	823	0.24%
2020/07/16	0	0.00	6	24.80	24.85	-6	816	-0.74%
2020/07/15	0	0.00	8	24.35	24.50	-8	806	-0.99%
2020/07/14	22	24.83	5	25.00	24.55	17	801	2.12%
2020/07/13	4	25.00	0	0.00	25.05	4	791	0.51%
2020/06/30	2	24.90	0	0.00	25.00	2	820	0.24%
2020/06/29	4	24.88	0	0.00	24.80	4	821	0.49%
2020/06/24	0	0.00	1	25.15	25.30	-1	832	-0.12%
2020/06/23	6	25.22	25	25.04	25.10	-19	856	-2.22%
2020/06/22	4	25.30	0	0.00	25.30	4	870	0.46%
2020/06/19	2	25.40	0	0.00	25.10	2	894	0.22%
2020/06/17	2	25.60	0	0.00	25.80	2	948	0.21%
2020/06/12	2	25.15	15	24.77	25.50	-13	1,093	-1.19%
2020/06/11	6	26.23	0	0.00	25.60	6	1,153	0.52%
2020/06/09	5	26.90	0	0.00	27.00	5	1,211	0.41%
2020/06/08	1	26.00	1	26.35	26.65	0	1,222	0.00%
2020/06/05	0	0.00	2	25.80	25.70	-2	1,190	-0.17%
2020/06/03	0	0.00	1	25.50	25.55	-1	1,204	-0.08%
2020/05/29	1	25.35	0	0.00	24.65	1	1,195	0.08%
2020/05/28	0	0.00	10	24.55	25.30	-10	1,178	-0.85%
2020/05/25	1	24.05	0	0.00	24.20	1	1,182	0.08%
2020/04/30	0	0.00	3	24.07	24.00	-3	1,171	-0.26%
2020/04/29	0	0.00	2	23.25	23.30	-2	1,184	-0.17%
2020/04/09	0	0.00	2	22.60	22.10	-2	1,427	-0.14%
2020/04/08	0	0.00	4	22.00	22.30	-4	1,448	-0.28%
2020/04/06	2	21.20	0	0.00	21.35	2	1,501	0.13%
2020/03/27	4	21.60	0	0.00	20.80	4	1,517	0.26%
2020/03/24	0	0.00	4	20.45	20.90	-4	1,496	-0.27%
2020/03/23	2	18.00	0	0.00	19.70	2	1,479	0.14%
2020/03/19	4	17.10	36	17.21	17.15	-32	1,537	-2.08%
2020/03/18	9	19.96	0	0.00	19.00	9	1,500	0.60%
2020/03/17	2	21.00	2	21.33	20.90	0	1,456	0.00%
2020/03/16	0	24.35	0	0.00	23.20	0	1,390	0.00%
2020/03/13	6	24.18	2	24.05	24.10	4	1,365	0.29%
2020/03/12	10	26.87	2	27.13	26.70	8	1,304	0.61%
2020/03/11	2	28.08	1	28.35	28.20	1	1,280	0.08%
2020/03/10	2	27.98	0	0.00	28.10	2	1,271	0.16%
2020/03/09	3	28.37	1	28.30	28.20	2	1,257	0.16%
2020/03/06	1	29.15	0	0.00	29.05	1	1,245	0.08%
2020/03/04	0	29.10	0	0.00	29.10	0	1,246	0.00%
2020/03/02	0	28.90	0	0.00	28.80	0	1,248	0.00%
2020/02/26	0	0.00	2	30.00	29.90	-2	1,257	-0.16%
2020/02/17	0	0.00	2	29.40	29.35	-2	1,241	-0.16%
2020/02/14	0	29.40	0	0.00	29.50	0	1,245	0.00%
2020/02/13	1	29.25	0	0.00	29.20	1	1,241	0.08%
2020/02/12	2	29.00	0	0.00	29.30	2	1,241	0.16%
2020/02/11	0	0.00	1	29.20	29.30	-1	1,236	-0.08%
2020/02/10	4	28.95	3	29.20	28.80	1	1,235	0.08%
2020/02/07	6	29.95	0	0.00	29.55	6	1,225	0.49%
2020/02/06	2	30.40	0	0.00	30.50	2	1,216	0.16%
2020/02/05	1	30.50	0	0.00	30.45	1	1,213	0.08%
2020/02/03	1	30.70	0	0.00	31.15	1	1,187	0.08%
2020/01/31	9	31.44	14	31.39	31.70	-5	1,161	-0.43%
2020/01/30	4	30.31	0	0.00	30.50	4	1,124	0.36%
2020/01/17	0	0.00	1	32.55	32.65	-1	1,082	-0.09%
2020/01/16	1	32.75	0	0.00	32.80	1	1,074	0.09%
2020/01/15	0	0.00	12	32.62	32.40	-12	1,060	-1.13%
2020/01/14	10	32.55	1	32.50	32.50	9	1,048	0.86%
2020/01/13	3	32.58	1	32.75	32.10	2	1,034	0.19%
2020/01/09	1	30.90	0	0.00	30.90	1	948	0.11%
2020/01/02	0	0.00	1	31.90	31.70	-1	901	-0.11%
2019/12/30	3	31.52	2	31.75	31.70	1	849	0.12%
2019/12/23	0	0.00	1	30.30	30.05	-1	751	-0.13%
2019/12/19	0	0.00	1	31.00	31.00	-1	735	-0.14%
2019/12/17	0	0.00	1	31.00	31.05	-1	710	-0.14%
2019/12/16	33	30.47	32	30.52	30.90	1	674	0.15%
2019/12/13	0	0.00	8	29.03	29.80	-8	614	-1.30%
2019/12/12	4	28.70	1	29.00	28.60	3	563	0.53%
2019/12/10	0	0.00	1	28.20	28.40	-1	563	-0.18%
2019/12/06	0	0.00	3	28.33	28.35	-3	567	-0.53%
2019/12/05	0	0.00	2	28.05	28.00	-2	570	-0.35%
2019/12/03	1	27.90	0	0.00	28.00	1	592	0.17%
2019/11/29	4	28.10	0	0.00	28.00	4	611	0.65%
2019/11/28	4	28.53	0	0.00	28.45	4	617	0.65%
2019/11/27	1	28.85	0	0.00	28.90	1	621	0.16%
2019/11/26	0	0.00	16	28.19	29.00	-16	622	-2.57%
2019/11/25	2	27.60	0	0.00	27.65	2	597	0.33%
2019/11/20	3	27.53	1	27.60	27.70	2	620	0.32%
2019/11/19	0	0.00	2	27.95	27.95	-2	624	-0.32%
2019/11/18	2	27.38	0	0.00	27.50	2	627	0.32%
2019/11/15	3	27.33	1	27.40	27.40	2	643	0.31%
2019/11/14	5	27.28	0	0.00	27.30	5	653	0.77%
2019/11/13	2	27.85	0	0.00	27.55	2	661	0.30%
2019/11/12	2	28.20	0	0.00	28.10	2	700	0.29%
2019/11/11	5	28.22	0	0.00	28.10	5	725	0.69%
2019/11/05	1	29.05	7	28.73	28.70	-6	743	-0.81%
2019/11/04	2	28.30	0	0.00	28.30	2	754	0.27%
2019/11/01	0	0.00	1	28.55	28.50	-1	768	-0.13%
2019/10/31	1	28.40	1	28.55	28.55	0	784	0.00%
2019/10/30	1	28.55	0	0.00	28.50	1	789	0.13%
2019/10/29	1	28.65	5	28.40	28.35	-4	792	-0.50%
2019/10/28	0	0.00	4	28.35	28.35	-4	806	-0.50%
2019/10/23	0	0.00	2	29.35	29.00	-2	854	-0.23%
2019/10/21	0	0.00	1	29.40	29.25	-1	869	-0.12%
2019/10/18	10	29.15	10	28.90	29.50	0	874	0.00%
2019/10/16	0	0.00	10	28.42	28.40	-10	885	-1.13%
2019/10/08	1	28.55	0	0.00	28.15	1	970	0.10%
2019/10/07	5	27.84	0	0.00	27.70	5	975	0.51%
2019/10/04	7	28.29	0	0.00	28.20	7	972	0.72%
2019/10/01	0	0.00	5	29.05	28.80	-5	984	-0.51%
2019/09/27	3	28.75	2	28.70	28.50	1	980	0.10%
2019/09/25	2	28.80	0	0.00	29.10	2	973	0.21%
2019/09/24	0	0.00	4	29.25	29.20	-4	971	-0.41%
2019/09/20	2	28.55	0	0.00	28.70	2	956	0.21%
2019/09/19	2	28.65	0	0.00	28.80	2	954	0.21%
2019/09/18	0	0.00	7	28.82	28.90	-7	954	-0.73%
2019/09/16	1	28.20	0	0.00	28.60	1	957	0.10%
2019/09/11	0	0.00	19	27.97	27.95	-19	959	-1.98%
2019/09/09	2	27.75	0	0.00	27.85	2	964	0.21%
2019/09/06	3	28.00	0	0.00	28.15	3	959	0.31%
2019/09/04	0	0.00	2	28.35	28.30	-2	944	-0.21%
2019/09/02	0	27.50	5	27.42	27.50	-5	931	-0.54%
2019/08/30	0	27.15	0	0.00	27.05	0	931	0.00%
2019/08/29	0	0.00	2	27.30	27.15	-2	949	-0.21%
2019/08/28	0	0.00	4	26.90	27.10	-4	944	-0.42%
2019/08/26	5	26.14	0	0.00	26.10	5	942	0.53%
2019/08/23	11	26.63	0	0.00	26.50	11	937	1.17%
2019/08/22	4	26.70	0	0.00	26.70	4	939	0.43%
2019/08/21	2	26.70	0	0.00	26.90	2	951	0.21%
2019/08/20	4	26.55	0	0.00	26.75	4	948	0.42%
2019/08/19	8	26.93	0	0.00	26.85	8	932	0.86%
2019/08/15	3	26.57	0	0.00	26.50	3	918	0.33%
2019/08/14	5	28.25	0	0.00	27.90	5	888	0.56%
2019/08/08	1	29.05	0	0.00	29.00	1	885	0.11%
2019/08/07	1	28.55	0	0.00	28.70	1	887	0.11%
2019/08/06	1	28.30	0	0.00	28.55	1	894	0.11%
2019/07/31	0	0.00	10	30.75	30.75	-10	886	-1.13%
2019/07/30	23	31.27	0	0.00	30.95	23	885	2.60%
2019/07/29	2	31.45	0	0.00	31.50	2	876	0.23%
2019/07/23	5	31.00	0	0.00	31.15	5	844	0.59%
2019/07/22	0	0.00	1	31.45	31.35	-1	841	-0.12%
2019/07/19	0	0.00	5	31.12	31.15	-5	832	-0.60%
2019/07/17	8	31.13	0	0.00	31.05	8	798	1.00%
2019/07/16	12	30.26	11	30.30	30.45	1	767	0.13%
2019/07/15	0	0.00	10	31.57	31.40	-10	750	-1.33%
2019/07/11	0	0.00	9	31.71	31.75	-9	758	-1.19%
2019/07/09	0	0.00	1	31.70	31.65	-1	767	-0.13%
2019/07/08	0	0.00	3	31.77	31.70	-3	808	-0.37%
2019/07/05	5	31.65	1	31.70	31.70	4	819	0.49%
2019/07/04	3	31.50	12	31.50	31.55	-9	845	-1.06%
2019/07/03	0	0.00	1	31.40	31.30	-1	855	-0.12%
2019/07/02	1	31.25	0	0.00	31.35	1	874	0.11%
2019/06/28	1	31.10	0	0.00	31.00	1	897	0.11%
2019/06/26	0	0.00	3	31.05	31.00	-3	927	-0.32%
2019/06/25	2	31.10	1	31.30	31.05	1	935	0.11%
2019/06/24	2	31.20	0	0.00	31.30	2	942	0.21%
2019/06/21	0	0.00	1	31.80	31.20	-1	950	-0.11%
2019/06/20	0	0.00	2	31.58	31.65	-2	955	-0.21%
2019/06/17	0	0.00	1	31.40	31.40	-1	1,074	-0.09%
2019/06/11	0	0.00	1	31.00	30.80	-1	1,228	-0.08%
2019/06/06	0	0.00	2	31.55	31.15	-2	1,236	-0.16%
2019/06/05	0	0.00	3	31.47	31.40	-3	1,234	-0.24%
2019/06/03	1	30.85	0	0.00	31.00	1	1,233	0.08%
2019/05/29	3	31.32	0	0.00	31.10	3	1,283	0.23%
2019/05/28	2	31.25	1	31.25	31.90	1	1,287	0.08%
2019/05/23	1	31.00	0	0.00	30.85	1	1,339	0.07%
2019/05/20	1	30.70	6	31.00	30.70	-5	1,438	-0.35%
2019/05/14	8	29.05	7	28.57	29.75	1	1,465	0.07%
2019/05/13	3	29.53	0	0.00	29.25	3	1,486	0.20%
2019/05/10	2	30.03	0	0.00	30.05	2	1,542	0.13%
2019/05/09	1	30.25	0	0.00	30.25	1	1,560	0.06%
2019/05/08	1	30.30	0	0.00	30.30	1	1,576	0.06%
2019/05/07	5	30.65	0	0.00	30.60	5	1,603	0.31%
2019/05/06	4	30.73	0	0.00	30.65	4	1,631	0.25%
2019/05/03	1	30.90	0	0.00	31.00	1	1,736	0.06%
2019/05/02	5	30.96	2	31.00	30.90	3	1,741	0.17%
2019/04/26	3	30.25	0	0.00	30.15	3	1,747	0.17%
2019/04/22	3	30.93	0	0.00	31.05	3	1,770	0.17%
2019/04/19	1	30.45	1	30.55	30.55	0	1,765	0.00%
2019/04/18	13	30.48	0	0.00	30.50	13	1,782	0.73%
2019/04/17	16	30.80	0	0.00	30.80	16	1,785	0.90%
2019/04/15	3	30.90	0	0.00	31.20	3	1,821	0.16%
2019/04/12	4	31.15	1	30.95	30.70	3	1,846	0.16%
2019/04/11	3	31.52	0	0.00	31.50	3	1,814	0.17%
2019/04/10	8	31.88	11	32.06	31.70	-3	1,801	-0.17%
2019/04/09	1	32.10	29	32.10	32.10	-28	1,781	-1.57%
2019/04/08	2	32.38	1	32.40	32.30	1	1,774	0.06%
2019/04/03	2	32.90	0	0.00	32.60	2	1,764	0.11%
2019/04/02	0	0.00	1	32.60	32.70	-1	1,765	-0.06%
2019/03/29	0	35.70	0	0.00	32.65	0	1,896	0.00%
2019/03/27	2	32.80	0	0.00	33.05	2	1,915	0.10%
2019/03/26	2	32.88	0	0.00	32.80	2	1,991	0.10%
2019/03/25	2	32.80	0	0.00	32.75	2	2,000	0.10%
2019/03/22	1	33.60	0	0.00	33.35	1	1,991	0.05%
2019/03/21	3	33.78	3	33.77	33.55	0	1,984	0.00%
2019/03/20	3	33.27	1	33.30	33.25	2	1,958	0.10%
2019/03/19	4	34.09	0	0.00	33.90	4	1,903	0.21%
2019/03/18	0	0.00	7	33.95	34.10	-7	1,888	-0.37%
2019/03/15	13	33.71	0	0.00	33.80	13	1,858	0.70%
2019/03/07	0	0.00	2	32.60	32.10	-2	1,949	-0.10%
2019/03/05	0	0.00	1	32.85	33.00	-1	1,977	-0.05%
2019/03/04	0	0.00	2	33.00	33.00	-2	1,990	-0.10%
2019/02/27	1	32.50	4	32.38	32.40	-3	2,056	-0.15%
2019/02/26	1	32.80	2	32.65	32.55	-1	2,100	-0.05%
2019/02/25	2	32.80	0	0.00	32.70	2	2,095	0.10%
2019/02/20	0	0.00	1	32.30	32.35	-1	2,091	-0.05%
2019/02/19	14	32.64	12	32.64	32.25	2	2,107	0.09%
2019/02/18	0	31.60	0	0.00	31.65	0	2,156	0.00%
2019/02/15	0	31.10	0	0.00	31.10	0	2,327	0.00%
2019/02/14	0	31.40	10	31.45	31.45	-10	2,362	-0.42%
2019/02/12	0	31.75	0	0.00	31.75	0	2,403	0.00%
2019/02/11	6	32.14	2	32.88	31.70	4	2,402	0.17%
2019/01/28	0	0.00	1	32.15	32.10	-1	2,396	-0.04%
2019/01/24	10	31.00	5	31.52	31.75	5	2,469	0.20%
2019/01/21	2	30.25	0	0.00	30.35	2	2,512	0.08%
2019/01/15	1	30.70	1	30.60	30.80	0	2,732	0.00%
2019/01/14	1	30.80	0	0.00	30.65	1	2,778	0.04%
2019/01/10	6	31.35	0	0.00	31.30	6	2,894	0.21%
2019/01/09	0	0.00	40	31.95	31.55	-40	2,931	-1.36%
2019/01/08	19	31.41	25	30.90	31.65	-6	2,978	-0.20%
2019/01/07	1	31.15	0	0.00	31.15	1	3,001	0.03%
2019/01/04	20	30.00	2	29.95	30.10	18	3,074	0.59%
2018/12/28	5	31.45	5	31.20	31.10	0	3,350	0.00%
2018/12/27	0	0.00	8	31.29	31.10	-8	3,482	-0.23%
2018/12/24	2	32.00	1	31.70	31.70	1	4,019	0.02%
2018/12/22	3	32.37	2	32.15	32.00	1	4,175	0.02%
2018/12/21	1	30.50	0	0.00	30.55	1	4,397	0.02%
2018/12/17	0	31.60	0	0.00	31.55	0	6,366	0.00%
2018/12/13	1	31.90	0	0.00	31.65	1	6,666	0.02%
2018/12/07	0	0.00	2	31.90	31.85	-2	7,157	-0.03%
2018/12/06	2	31.90	0	0.00	31.80	2	7,305	0.03%
2018/12/04	1	33.50	2	33.60	33.20	-1	7,306	-0.01%
2018/12/03	7	33.02	3	33.20	33.35	4	7,334	0.05%
2018/11/30	0	0.00	3	32.38	32.55	-3	7,303	-0.04%
2018/11/28	4	31.88	0	0.00	32.15	4	7,251	0.06%
2018/11/27	2	32.10	2	32.30	32.15	0	7,246	0.00%
2018/11/26	3	31.80	1	31.75	32.60	2	7,229	0.03%
2018/11/23	2	32.25	0	0.00	32.30	2	7,153	0.03%
2018/11/14	59	34.17	64	34.27	34.70	-5	7,090	-0.07%
2018/11/12	4	32.45	1	32.10	32.15	3	6,896	0.04%
2018/11/09	1	32.85	0	0.00	32.85	1	6,888	0.01%
2018/11/08	3	33.95	0	0.00	33.70	3	6,882	0.04%
2018/11/07	1	33.35	0	0.00	33.60	1	6,873	0.01%
2018/11/05	3	33.65	0	0.00	33.50	3	6,873	0.04%
2018/11/02	1	34.60	2	33.10	33.60	-1	6,841	-0.01%
2018/10/31	2	33.20	7	33.12	33.10	-5	6,772	-0.07%
2018/10/30	3	32.50	9	32.62	32.95	-6	6,745	-0.09%
2018/10/29	3	31.93	0	0.00	32.10	3	6,710	0.04%
2018/10/26	1	32.25	0	0.00	31.20	1	6,671	0.01%
2018/10/25	3	32.32	0	0.00	32.00	3	6,643	0.05%
2018/10/24	26	33.88	7	33.99	33.90	19	6,592	0.29%
2018/10/22	3	35.80	0	0.00	35.75	3	6,548	0.05%
2018/10/19	3	35.60	3	35.35	35.35	0	6,575	0.00%
2018/10/18	1	35.40	0	0.00	36.10	1	6,551	0.02%
2018/10/17	3	36.17	2	36.30	35.95	1	6,503	0.02%
2018/10/16	0	0.00	7	36.35	36.20	-7	6,460	-0.11%
2018/10/15	0	0.00	3	37.20	37.45	-3	6,432	-0.05%
2018/10/12	57	36.41	56	36.59	37.20	1	6,407	0.02%
2018/10/11	6	36.04	1	36.30	35.45	5	6,363	0.08%
2018/10/09	3	39.50	0	0.00	39.15	3	6,285	0.05%
2018/10/05	18	40.50	14	40.28	39.90	4	6,184	0.06%
2018/10/04	6	41.38	4	40.89	41.50	2	6,058	0.03%
2018/10/03	5	42.97	1	41.50	40.80	4	5,932	0.07%
2018/10/02	4	44.38	3	43.73	43.70	1	5,675	0.02%
2018/10/01	3	44.88	9	44.10	44.85	-6	5,602	-0.11%
2018/09/28	8	45.89	19	46.79	45.10	-11	5,451	-0.20%
2018/09/27	27	46.75	39	46.25	46.60	-12	5,147	-0.23%
2018/09/26	50	46.47	40	46.48	46.90	10	4,805	0.21%
2018/09/25	43	45.68	15	45.74	46.40	28	4,335	0.65%
2018/09/21	8	42.36	3	41.92	42.30	5	3,498	0.14%
2018/09/20	45	39.70	48	39.63	39.80	-3	3,132	-0.10%
2018/09/19	3	39.30	1	38.80	38.65	2	2,957	0.07%
2018/09/18	3	38.72	13	38.58	38.50	-10	2,880	-0.35%
2018/09/12	32	35.45	32	35.71	36.10	0	2,597	0.00%
2018/09/06	1	35.20	0	0.00	34.70	1	2,879	0.03%
2018/08/24	0	0.00	2	36.30	36.15	-2	3,567	-0.06%
2018/08/23	2	37.00	2	35.95	37.40	0	3,634	0.00%
2018/08/22	30	34.50	30	34.31	34.30	0	3,572	0.00%
2018/08/21	0	0.00	3	34.37	34.75	-3	3,600	-0.08%
2018/08/17	3	35.30	3	35.70	35.00	0	3,649	0.00%
2018/08/14	10	36.55	15	36.80	36.95	-5	3,765	-0.13%
2018/08/13	3	37.10	0	0.00	36.75	3	3,833	0.08%
2018/08/07	0	38.00	0	0.00	38.10	0	4,197	0.00%
2018/08/06	2	37.60	4	38.15	38.15	-2	4,249	-0.05%
2018/08/03	2	37.60	2	38.15	38.00	0	4,383	0.00%
2018/08/01	2	37.40	0	0.00	38.40	2	4,782	0.04%
2018/07/27	3	38.15	0	0.00	38.20	3	5,125	0.06%
2018/07/26	6	38.50	10	38.10	38.50	-4	5,470	-0.07%
2018/07/25	0	0.00	2	36.75	36.85	-2	5,771	-0.03%
2018/07/24	0	0.00	2	35.60	35.70	-2	6,003	-0.03%
2018/07/19	1.3	36.41	0	0.00	36.05	1.3	7,048	0.02%
2018/07/18	2	36.60	0	0.00	36.55	2	7,800	0.03%
2018/07/17	2	39.00	1	39.60	39.10	1	8,181	0.01%
2018/07/16	0	0.00	2	39.10	38.70	-2	8,410	-0.02%
2018/07/13	2	38.70	0	0.00	38.50	2	8,730	0.02%
2018/07/12	2	38.45	0	0.00	38.60	2	8,953	0.02%
2018/07/11	0	0.00	2	38.90	38.65	-2	9,318	-0.02%
2018/07/10	2	38.40	0	0.00	38.50	2	9,545	0.02%
2018/07/06	0	0.00	2	39.20	38.85	-2	10,006	-0.02%
2018/06/25	4	39.53	12	39.84	38.60	-8	14,985	-0.05%
2018/06/22	0	0.00	1	40.45	40.35	-1	14,959	-0.01%
2018/06/21	5	40.70	2	40.70	40.70	3	14,952	0.02%
2018/06/19	1	42.85	0	0.00	41.90	1	14,860	0.01%
2018/06/15	3	41.90	0	0.00	41.35	3	14,688	0.02%
2018/06/14	8	43.95	0	0.00	41.80	8	14,634	0.05%
2018/06/13	13	42.92	11	43.55	43.00	2	14,427	0.01%
2018/06/08	0	0.00	2	40.80	40.60	-2	14,092	-0.01%
2018/06/04	1	42.30	5	42.02	41.65	-4	13,996	-0.03%
2018/06/01	1	40.80	0	0.00	41.45	1	13,910	0.01%
2018/05/31	3	40.20	0	0.00	40.00	3	13,811	0.02%
2018/05/29	0	0.00	1	42.15	41.80	-1	13,790	-0.01%
2018/05/24	1	42.30	0	0.00	41.80	1	13,877	0.01%
2018/05/18	0	0.00	2	41.60	41.95	-2	13,920	-0.01%
2018/05/17	4	41.45	0	0.00	41.00	4	13,925	0.03%
2018/05/16	11	41.86	2	41.85	41.55	9	13,931	0.06%
2018/05/15	0	0.00	2	42.28	41.90	-2	14,067	-0.01%
2018/05/14	12	39.24	0	0.00	39.85	12	13,964	0.09%
2018/05/11	1	39.90	7	40.76	39.20	-6	14,013	-0.04%
2018/05/08	0	0.00	1	39.40	39.35	-1	13,790	-0.01%
2018/05/07	0	0.00	1	39.45	39.50	-1	13,729	-0.01%
2018/05/04	4	39.38	14	39.74	39.50	-10	13,639	-0.07%
2018/05/03	6	39.12	6	38.70	38.85	0	13,515	0.00%
2018/05/02	7	40.69	2	41.58	40.35	5	13,210	0.04%
2018/04/30	4	44.33	1	45.65	44.80	3	12,872	0.02%
2018/04/27	2	42.78	5	43.02	43.95	-3	12,666	-0.02%
2018/04/26	5	45.59	2	44.18	42.60	3	12,442	0.02%
2018/04/25	2	46.98	3	47.65	47.30	-1	11,987	-0.01%
2018/04/24	60	52.10	90	50.73	48.55	-30	11,725	-0.26%
2018/04/23	23	47.40	19	47.14	50.00	4	10,956	0.04%
2018/04/20	29	45.94	31	45.92	45.75	-2	10,518	-0.02%
2018/04/19	20	46.28	3	46.20	45.75	17	10,238	0.17%
2018/04/18	1	45.10	2	46.03	45.05	-1	9,880	-0.01%
2018/04/17	24	45.21	24	45.38	44.20	0	9,674	0.00%
2018/04/16	0	0.00	10	45.00	43.30	-10	9,341	-0.11%
2018/04/13	2	43.20	0	0.00	42.70	2	9,143	0.02%
2018/04/12	22	45.12	11	45.36	45.00	11	8,970	0.12%
2018/04/11	5	45.04	21	45.87	45.75	-16	8,742	-0.18%
2018/04/10	61	44.80	66	44.84	45.80	-5	8,194	-0.06%
2018/04/09	22	42.91	9	43.24	44.30	13	7,423	0.18%
2018/04/03	29	39.64	23	40.08	40.30	6	7,016	0.09%
2018/04/02	6	40.38	15	39.10	39.00	-9	6,619	-0.14%
2018/03/31	36	38.03	41	38.97	39.70	-5	6,123	-0.08%
2018/03/30	21	35.76	76	36.51	37.00	-55	5,122	-1.07%
2018/03/29	38	33.21	12	33.53	33.65	26	4,311	0.60%
2018/03/22	0	30.15	1	30.30	30.15	-1	3,617	-0.03%
2018/03/21	0	0.00	1	29.95	30.00	-1	3,598	-0.03%
2018/03/14	0	0.00	2	29.90	29.85	-2	3,596	-0.06%
2018/03/13	5	29.70	0	0.00	29.70	5	3,580	0.14%
2018/03/12	3	29.37	0	0.00	29.50	3	3,579	0.08%
2018/03/09	10	29.90	0	0.00	30.00	10	3,547	0.28%
2018/03/06	0	0.00	2	30.23	30.10	-2	3,560	-0.06%
2018/03/05	11	30.50	2	30.20	30.10	9	3,595	0.25%
2018/03/02	2	31.20	0	0.00	31.15	2	3,556	0.06%
2018/03/01	2	31.75	1	31.85	31.70	1	3,528	0.03%
2018/02/27	15	31.38	1	31.45	31.20	14	3,427	0.41%
2018/02/26	0	0.00	2	31.78	31.65	-2	3,387	-0.06%
2018/02/23	4	31.49	17	31.62	31.45	-13	3,335	-0.39%
2018/02/09	1	28.95	0	0.00	29.80	1	3,090	0.03%
2018/02/08	1	29.90	0	0.00	29.90	1	3,086	0.03%
2018/02/07	2	30.75	2	30.70	30.40	0	3,048	0.00%
2018/02/06	2.1	30.09	0	0.00	29.65	2.1	2,875	0.07%
2018/02/02	6	30.80	6	30.90	30.75	0	2,687	0.00%
2018/01/31	24	30.29	29	30.58	31.00	-5	2,708	-0.18%
2018/01/29	5	30.60	2	30.45	30.40	3	2,545	0.12%
2018/01/26	460	30.20	460	30.35	30.40	0	2,522	0.00%	大買/大賣/
2018/01/25	18	30.10	21	30.12	29.90	-3	2,572	-0.12%
2018/01/23	2	29.85	2	29.70	29.75	0	2,470	0.00%
2018/01/22	3	29.55	0	0.00	29.55	3	2,418	0.12%