新光鋼 (2031)-元大-善化券商分點個股進出

台股 » 個股 » 新光鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新光鋼

(2031)

可現股當沖

股價
61.0
漲跌
▲2.2
漲幅
+3.74%
成交量
3,489張
產業
上市鋼鐵類股▲0.60%
552人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－元大-善化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-善化券商分點個股進出
元大-善化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	3	60.60	61.00	-3	3,052	-0.10%
2024/04/30	0	0.00	1	59.80	58.80	-1	3,021	-0.03%
2024/04/29	1	59.00	0	0.00	59.20	1	2,985	0.03%
2024/04/25	1.1	57.73	0	0.00	57.10	1.1	2,960	0.04%
2024/04/23	0	0.00	1	59.00	58.90	-1	2,971	-0.03%
2024/04/22	1	58.50	0	0.00	58.70	1	2,976	0.03%
2024/04/19	1	59.40	5	58.70	59.50	-4	2,969	-0.13%
2024/04/18	0	0.00	1	60.30	60.20	-1	2,951	-0.03%
2024/04/17	0	0.00	1	59.20	59.20	-1	2,937	-0.03%
2024/04/16	5	58.42	0	0.00	58.40	5	2,947	0.17%
2024/04/15	1	60.80	0	0.00	60.00	1	2,937	0.03%
2024/04/12	41	60.34	0	0.00	60.10	41	2,946	1.39%
2024/04/11	1.1	61.03	0	0.00	61.00	1.1	2,953	0.04%
2024/04/10	0	0.00	0	61.90	61.70	0	2,937	0.00%
2024/04/09	0	64.40	6	64.28	64.40	-6	2,904	-0.21%
2024/04/08	0.1	62.29	0	0.00	61.80	0.1	2,827	0.00%
2024/04/03	2	62.95	1	62.10	61.60	1	2,821	0.04%
2024/03/27	0	63.10	0	0.00	62.90	0	3,124	0.00%
2024/03/25	0.1	63.00	0	62.80	63.00	0.1	3,412	0.00%
2024/03/21	0	0.00	0	63.70	63.10	0	4,125	0.00%
2024/03/20	5	62.10	0.1	62.30	61.90	5	4,344	0.11%
2024/03/19	0	0.00	2.1	65.18	64.60	-2.1	4,273	-0.05%
2024/03/18	1	63.70	0	0.00	63.00	1	4,223	0.02%
2024/03/15	1	61.20	2	62.21	62.30	-1	4,150	-0.02%
2024/03/14	0	0.00	1	60.40	60.10	-1	4,101	-0.02%
2024/03/13	1	61.20	0.1	60.10	60.10	1	4,100	0.02%
2024/03/12	0	0.00	0.3	60.99	61.00	-0.3	4,081	-0.01%
2024/03/11	1	59.80	0	0.00	60.10	1	4,060	0.02%
2024/03/08	0.2	63.20	2	63.20	61.20	-1.8	4,041	-0.04%
2024/03/06	0	0.00	2	65.60	65.40	-2	3,983	-0.05%
2024/03/05	0	0.00	0.1	66.00	66.00	-0.1	3,952	0.00%
2024/03/04	2	67.69	0.1	68.00	66.20	2	3,929	0.05%
2024/03/01	0.3	66.80	2	67.30	66.80	-1.8	3,824	-0.05%
2024/02/29	5.1	65.68	0	0.00	66.80	5.1	3,755	0.13%
2024/02/27	0	0.00	4	65.20	64.80	-4	3,652	-0.11%
2024/02/26	7	64.83	11	64.12	65.60	-4	3,587	-0.11%
2024/02/23	0.6	61.98	0.1	62.80	62.80	0.5	3,454	0.01%
2024/02/22	10	60.30	0	0.00	60.50	10	3,367	0.30%
2024/02/20	2	61.10	2	61.20	61.00	0	3,290	0.00%
2024/02/19	3	62.20	43	61.53	61.80	-40	3,280	-1.22%
2024/02/16	0	0.00	2.3	59.42	59.80	-2.3	3,237	-0.07%
2024/02/15	0	0.00	1	58.50	58.60	-1	3,198	-0.03%
2024/02/05	1	56.70	0	0.00	57.50	1	3,175	0.03%
2024/02/02	1	57.00	3	57.07	56.70	-2	3,154	-0.06%
2024/02/01	1	56.00	0	0.00	56.10	1	3,146	0.03%
2024/01/26	3	55.70	3	55.30	55.50	0	3,114	0.00%
2024/01/16	0	54.70	0	55.10	54.80	0	3,003	0.00%
2024/01/15	3	55.10	3	55.30	55.40	0	2,992	0.00%
2024/01/12	0.1	54.50	0	0.00	54.70	0.1	2,989	0.00%
2024/01/11	0	0.00	3	54.40	54.50	-3	2,987	-0.10%
2024/01/10	2	54.80	2	54.30	54.40	0	3,017	0.00%
2024/01/09	0	0.00	3	55.40	55.40	-3	3,004	-0.10%
2024/01/08	4	56.93	0	0.00	56.60	4	2,987	0.13%
2024/01/05	0	57.70	2.1	57.33	57.50	-2.1	2,971	-0.07%
2024/01/04	0.1	56.60	1	56.10	56.60	-1	2,934	-0.03%
2024/01/03	1	56.61	0	0.00	56.40	1	2,933	0.03%
2024/01/02	1	57.61	0	0.00	57.30	1	2,907	0.04%
2023/12/29	0.1	57.87	0	0.00	57.70	0.1	2,891	0.00%
2023/12/28	41.1	58.28	5	58.60	58.20	36.1	2,881	1.25%
2023/12/27	1	60.40	3	60.57	60.60	-2	2,802	-0.07%
2023/12/26	2	60.55	0	0.00	60.30	2	2,746	0.07%
2023/12/25	5	62.40	2	60.70	60.50	3	2,710	0.11%
2023/12/22	3	60.90	3	61.03	60.60	0	2,552	0.00%
2023/12/20	6.2	59.85	6	59.83	60.10	0.2	2,332	0.01%
2023/12/19	13	59.42	18	59.53	60.10	-5	2,165	-0.23%
2023/12/18	41	57.38	36	57.73	58.00	5	1,870	0.27%
2023/12/15	7	55.04	10	55.81	56.40	-3	1,433	-0.21%
2023/12/13	0	0.00	1.1	51.59	51.40	-1.1	1,188	-0.09%
2023/12/12	0	51.10	0	0.00	51.30	0	1,207	0.00%
2023/12/11	2	51.10	0	0.00	51.50	2	1,211	0.17%
2023/12/08	2	50.95	0	0.00	51.00	2	1,210	0.17%
2023/12/07	5	52.00	0.3	52.00	51.70	4.7	1,191	0.39%
2023/12/06	0	0.00	0.2	51.75	51.70	-0.2	1,169	-0.02%
2023/12/05	0	0.00	2	51.55	51.50	-2	1,153	-0.17%
2023/12/04	2	50.85	2	51.80	51.80	0	1,156	0.00%
2023/12/01	0	0.00	2	50.20	50.20	-2	1,117	-0.18%
2023/11/29	0	0.00	10	49.85	49.85	-10	1,133	-0.88%
2023/11/28	0	0.00	1.1	49.09	49.15	-1.1	1,111	-0.10%
2023/11/24	2	48.75	0	0.00	48.75	2	1,113	0.18%
2023/11/22	2	49.53	0	0.00	49.10	2	1,126	0.18%
2023/11/21	0	0.00	1	49.00	49.35	-1	1,117	-0.09%
2023/11/20	1	48.40	2	48.60	48.60	-1	1,099	-0.09%
2023/11/17	0	0.00	1	48.60	48.20	-1	1,093	-0.09%
2023/11/13	2	47.35	0	0.00	46.80	2	1,125	0.18%
2023/11/09	1	47.95	0	0.00	47.95	1	1,162	0.09%
2023/11/08	2	46.55	2	46.95	47.00	0	1,164	0.00%
2023/11/07	1	46.70	1	46.95	46.90	0	1,188	0.00%
2023/11/06	0	0.00	1	47.30	47.35	-1	1,209	-0.08%
2023/11/03	1	46.95	0	0.00	46.95	1	1,266	0.08%
2023/10/30	0	0.00	1	47.50	47.40	-1	1,604	-0.06%
2023/10/27	1	47.15	0	0.00	47.10	1	1,669	0.06%
2023/10/17	0.1	47.90	0	0.00	47.30	0.1	1,861	0.00%
2023/10/16	0	0.00	1	47.80	47.90	-1	1,879	-0.05%
2023/10/11	1	45.95	1	46.15	46.10	0	1,913	0.00%
2023/10/06	2	46.65	1	46.75	46.80	1	1,912	0.05%
2023/10/04	0	0.00	1	45.70	45.75	-1	1,930	-0.05%
2023/10/03	1	46.40	0	0.00	46.40	1	1,925	0.05%
2023/10/02	1	46.50	1	46.80	46.70	0	1,949	0.00%
2023/09/28	10	46.75	0	0.00	46.75	10	1,964	0.51%
2023/09/26	2	48.00	0	0.00	48.00	2	1,980	0.10%
2023/09/20	0	0.00	1	50.00	50.00	-1	2,000	-0.05%
2023/09/19	0	0.00	10	49.85	49.85	-10	1,986	-0.50%
2023/09/18	2	50.10	2	49.75	49.95	0	2,002	0.00%
2023/09/11	1	47.65	0	0.00	47.65	1	2,029	0.05%
2023/09/07	0	0.00	1	49.00	47.85	-1	2,138	-0.05%
2023/09/06	0	0.00	2	49.53	49.35	-2	2,150	-0.09%
2023/09/05	0	0.00	2	49.90	49.00	-2	2,181	-0.09%
2023/09/04	2	49.60	2	49.35	49.35	0	2,181	0.00%
2023/08/31	2	46.40	2	46.65	46.85	0	2,176	0.00%
2023/08/30	1	46.15	0	0.00	46.25	1	2,213	0.05%
2023/08/29	0	0.00	1	45.65	46.15	-1	2,258	-0.04%
2023/08/22	0	45.40	0	0.00	45.30	0	2,338	0.00%
2023/08/21	11	46.15	0	0.00	46.15	11	2,365	0.47%
2023/08/18	1	46.70	1	47.40	46.80	0	2,396	0.00%
2023/08/15	0	0.00	1	49.70	48.70	-1	2,802	-0.04%
2023/08/14	3	48.35	6	48.45	47.85	-3	2,807	-0.11%
2023/08/11	0	0.00	1	50.00	49.55	-1	2,793	-0.04%
2023/08/10	0	0.00	2	51.10	50.60	-2	2,767	-0.07%
2023/08/09	2	50.40	0	0.00	51.00	2	2,751	0.07%
2023/08/08	2	51.70	3.3	51.65	51.90	-1.3	2,717	-0.05%
2023/08/07	0	0.00	7	50.71	51.80	-7	2,700	-0.26%
2023/08/04	10	52.36	10	51.84	52.00	0	2,689	0.00%
2023/08/01	0	0.00	11	49.57	50.00	-11	2,511	-0.44%
2023/07/31	1	48.55	10	48.65	48.65	-9	2,473	-0.36%
2023/07/28	8	48.00	0	0.00	47.85	8	2,428	0.33%
2023/07/27	2.4	47.21	1.4	47.79	47.40	1.1	2,412	0.04%
2023/07/26	1	46.70	0	0.00	46.80	1	2,434	0.04%
2023/07/19	0	0.00	4	45.26	44.65	-4	3,110	-0.13%
2023/07/14	3	43.20	0	0.00	43.10	3	3,698	0.08%
2023/07/05	2	46.50	0	0.00	46.50	2	3,749	0.05%
2023/06/19	0	0.00	6	47.40	47.25	-6	3,921	-0.15%
2023/06/15	1	46.20	0	0.00	47.10	1	3,978	0.03%
2023/06/14	1	46.50	1	46.45	46.65	0	4,045	0.00%
2023/06/13	12	46.67	1	46.30	46.70	11	4,041	0.27%
2023/06/12	2	47.35	0	0.00	47.70	2	4,001	0.05%
2023/06/09	1	47.80	0	0.00	48.20	1	4,013	0.02%
2023/06/07	0	0.00	1	49.10	49.05	-1	3,985	-0.03%
2023/06/05	0	0.00	10	48.15	48.20	-10	3,966	-0.25%
2023/06/02	11	47.74	0	0.00	47.70	11	3,930	0.28%
2023/05/31	0	0.00	1	48.10	47.90	-1	3,891	-0.03%
2023/05/30	2	47.50	0	0.00	47.60	2	3,932	0.05%
2023/05/29	0	0.00	15	48.80	48.80	-15	3,909	-0.38%
2023/05/26	0	0.00	8	49.60	48.90	-8	3,918	-0.20%
2023/05/24	0	0.00	1	49.70	49.70	-1	3,873	-0.03%
2023/05/23	0	49.95	0	0.00	49.50	0	3,834	0.00%
2023/05/22	4	46.48	4	47.12	47.20	0	3,703	0.00%
2023/05/19	0	49.00	11	49.73	49.75	-11	3,560	-0.31%
2023/05/17	0	0.00	3	45.90	46.10	-3	3,375	-0.09%
2023/05/16	0	0.00	2	45.45	45.50	-2	3,378	-0.06%
2023/05/15	2	44.98	0	0.00	44.90	2	3,405	0.06%
2023/05/12	0	0.00	1	46.00	45.10	-1	3,431	-0.03%
2023/05/11	0	0.00	1	46.00	45.90	-1	3,428	-0.03%
2023/05/09	1	45.30	0	0.00	44.75	1	3,377	0.03%
2023/05/08	0	0.00	1	47.00	46.40	-1	3,357	-0.03%
2023/05/04	10	46.70	0	0.00	46.70	10	3,347	0.30%
2023/05/03	1	47.00	6	47.15	47.20	-5	3,391	-0.15%
2023/05/02	3	47.70	30	47.00	47.45	-27	3,457	-0.78%
2023/04/28	31	49.59	1.1	49.33	48.85	29.9	3,432	0.87%
2023/04/27	1	47.95	0.2	49.33	49.65	0.9	3,416	0.02%
2023/04/26	0	0.00	10	47.70	47.95	-10	3,343	-0.30%
2023/04/25	6.7	49.48	5	49.62	48.20	1.7	3,305	0.05%
2023/04/24	42	51.68	24	50.43	49.80	18	3,135	0.57%
2023/04/21	48	51.40	68.1	52.31	53.60	-20.1	2,823	-0.71%
2023/04/20	7	49.80	20.1	48.08	48.80	-13	2,378	-0.55%
2023/04/18	0	0.00	2	47.40	47.20	-2	2,214	-0.09%
2023/04/17	0	0.00	6.1	46.93	47.00	-6.1	2,185	-0.28%
2023/04/14	3	44.73	0	0.00	44.70	3	2,142	0.14%
2023/04/13	14	45.75	0	0.00	45.40	14	2,143	0.65%
2023/04/12	4.1	45.70	0	0.00	45.60	4.1	2,162	0.19%
2023/04/11	2	45.28	0	0.00	44.95	2	2,188	0.09%
2023/04/10	3.1	45.94	0	0.00	45.75	3.1	2,190	0.14%
2023/04/07	1	46.50	0.3	47.65	46.55	0.7	2,195	0.03%
2023/04/06	0	0.00	2	47.75	47.75	-2	2,206	-0.09%
2023/03/31	4.1	47.92	0	0.00	47.95	4.1	2,282	0.18%
2023/03/29	1	47.15	5.1	47.63	47.65	-4.1	2,498	-0.16%
2023/03/24	1	47.50	1.1	47.56	48.00	-0.1	2,580	0.00%
2023/03/23	1	48.05	4	48.45	48.00	-3	2,648	-0.11%
2023/03/22	6.3	47.39	2	47.88	47.70	4.3	2,646	0.16%
2023/03/21	1	47.55	0.4	47.05	47.50	0.6	2,725	0.02%
2023/03/20	1.1	45.97	0	0.00	46.00	1.1	2,664	0.04%
2023/03/17	0.2	44.07	2.5	44.70	45.70	-2.3	2,651	-0.09%
2023/03/16	0.1	44.10	1	43.65	43.60	-0.9	2,569	-0.04%
2023/03/15	1.1	45.37	0	0.00	44.75	1.1	2,572	0.04%
2023/03/13	1	44.70	1	45.35	45.50	0	2,555	0.00%
2023/03/10	2	45.38	2	45.58	45.15	0	2,546	0.00%
2023/03/09	0.3	45.00	0	0.00	44.90	0.3	2,542	0.01%
2023/03/08	1	45.40	0	0.00	45.55	1	2,542	0.04%
2023/03/07	2	45.70	0	0.00	45.75	2	2,547	0.08%
2023/03/06	0	0.00	2	45.45	45.75	-2	2,544	-0.08%
2023/03/02	0.5	45.70	0.3	45.40	45.25	0.2	2,549	0.01%
2023/03/01	1	43.25	0	0.00	43.30	1	2,504	0.04%
2023/02/24	1.2	44.16	0	0.00	44.70	1.2	2,470	0.05%
2023/02/23	0	0.00	1	44.20	44.75	-1	2,465	-0.04%
2023/02/16	0.1	45.30	0	0.00	45.35	0.1	2,625	0.00%
2023/02/15	0.1	45.13	0	0.00	44.90	0.1	2,634	0.00%
2023/02/14	0	0.00	5	44.70	45.15	-5	2,627	-0.19%
2023/02/13	0.5	44.60	0	0.00	44.55	0.5	2,638	0.02%
2023/02/10	3	45.80	0.2	45.02	45.00	2.8	2,609	0.11%
2023/02/09	1.1	46.02	0	0.00	45.90	1.1	2,581	0.04%
2023/02/07	0.1	46.74	3	46.60	47.05	-2.9	2,548	-0.11%
2023/02/03	0.2	47.15	0	0.00	47.60	0.2	2,504	0.01%
2023/02/02	1.2	47.36	13	47.40	47.45	-11.8	2,481	-0.48%
2023/02/01	1	47.70	0	0.00	47.90	1	2,475	0.04%
2023/01/31	5	48.70	1	48.44	48.40	4	2,415	0.16%
2023/01/30	10	46.45	0.3	46.40	46.60	9.7	2,314	0.42%
2023/01/16	1.1	44.41	52	45.10	44.15	-50.9	2,237	-2.28%
2023/01/13	54.1	44.49	0	0.00	44.70	54.1	2,224	2.43%
2023/01/10	0.1	43.50	2	44.00	43.50	-1.9	2,173	-0.09%
2023/01/09	10	43.00	0	0.00	43.80	10	2,168	0.46%
2023/01/06	0.2	43.10	1	43.25	42.95	-0.8	2,146	-0.04%
2023/01/05	0.1	43.37	0	0.00	43.60	0.1	2,150	0.00%
2023/01/04	1.2	43.50	1	43.75	43.50	0.2	2,150	0.01%
2023/01/03	0	0.00	1	43.25	43.40	-1	2,142	-0.05%
2022/12/29	4.2	42.16	2	42.10	42.00	2.2	2,104	0.10%
2022/12/27	0.3	43.50	0	0.00	43.30	0.3	2,072	0.01%
2022/12/26	1	43.50	10	43.63	43.80	-9	2,068	-0.44%
2022/12/23	7	43.99	1	44.00	44.00	6	2,043	0.29%
2022/12/22	3	43.85	4	43.68	44.25	-1	1,970	-0.05%
2022/12/21	6	42.50	2	42.02	41.55	4	1,821	0.22%
2022/12/20	0	0.00	3	40.67	40.35	-3	1,741	-0.17%
2022/12/19	0	41.40	3	41.92	41.70	-3	1,730	-0.17%
2022/12/16	2	41.95	0	0.00	42.00	2	1,698	0.12%
2022/12/15	6	41.88	1	42.10	42.10	5	1,633	0.31%
2022/12/14	0.2	40.98	0	0.00	40.50	0.2	1,535	0.01%
2022/12/13	2	41.58	6	41.70	41.70	-4	1,483	-0.27%
2022/12/12	0	0.00	0.1	39.11	39.05	-0.1	1,359	-0.01%
2022/12/07	0	0.00	6	39.53	37.85	-6	1,363	-0.44%
2022/12/06	1	38.60	0	0.00	38.75	1	1,348	0.07%
2022/12/05	0	0.00	5	39.30	39.30	-5	1,372	-0.36%
2022/12/02	0.1	38.35	0	0.00	38.25	0.1	1,426	0.01%
2022/12/01	0	0.00	1	38.20	38.50	-1	1,522	-0.07%
2022/11/30	1	37.80	0	0.00	37.95	1	1,509	0.07%
2022/11/29	0	0.00	1	37.20	37.70	-1	1,505	-0.07%
2022/11/28	0.1	37.10	0	0.00	37.15	0.1	1,505	0.01%
2022/11/25	2	37.93	1	38.00	37.25	1	1,502	0.07%
2022/11/24	0	37.10	0	0.00	37.25	0	1,482	0.00%
2022/11/23	1	37.15	0	0.00	37.00	1	1,473	0.07%
2022/11/22	2	37.63	2	37.95	37.35	0	1,476	0.00%
2022/11/21	0	0.00	1	37.90	37.80	-1	1,476	-0.07%
2022/11/18	1	37.25	1	37.20	37.70	0	1,482	0.00%
2022/11/17	0	37.20	2.1	37.17	37.40	-2.1	1,480	-0.14%
2022/11/16	3	37.67	0.1	37.24	37.35	2.9	1,476	0.19%
2022/11/15	1.2	37.41	1	36.30	37.50	0.2	1,428	0.01%
2022/11/14	1	35.10	2	35.20	35.20	-1	1,319	-0.08%
2022/11/10	2	34.40	0	0.00	34.40	2	1,308	0.15%
2022/11/07	0	0.00	1	35.50	35.70	-1	1,487	-0.07%
2022/11/01	1	34.40	0	0.00	34.35	1	1,534	0.07%
2022/10/28	1.1	34.59	6	34.48	34.15	-4.9	1,581	-0.31%
2022/10/26	0.1	35.20	0	0.00	35.20	0.1	1,678	0.00%
2022/10/21	0	0.00	2	35.50	35.70	-2	1,834	-0.11%
2022/10/20	2	36.05	4	35.60	36.00	-2	1,839	-0.11%
2022/10/19	2	35.25	0	0.00	35.20	2	1,805	0.11%
2022/10/11	0	0.00	7	35.10	34.80	-7	1,885	-0.37%
2022/10/05	1	35.05	5.1	35.00	35.05	-4.1	1,912	-0.21%
2022/10/04	0	0.00	1	34.25	34.30	-1	1,933	-0.05%
2022/10/03	1	33.10	0	0.00	33.30	1	1,919	0.05%
2022/09/30	5	33.35	0	0.00	34.00	5	1,920	0.26%
2022/09/28	0	0.00	0.4	34.02	34.05	-0.4	1,965	-0.02%
2022/09/27	0	0.00	1	33.85	34.90	-1	2,006	-0.05%
2022/09/26	5	34.86	2	35.00	34.45	3	2,027	0.15%
2022/09/22	0.5	36.50	0	0.00	36.80	0.5	2,065	0.02%
2022/09/21	2.1	37.69	0	0.00	37.15	2.1	2,072	0.10%
2022/09/20	1.2	38.08	0	0.00	37.60	1.2	2,091	0.06%
2022/09/19	1.1	38.54	0	0.00	38.40	1.1	2,096	0.05%
2022/09/16	0.2	38.75	0	0.00	38.85	0.2	2,104	0.01%
2022/09/15	1.1	39.05	0	0.00	39.15	1.1	2,134	0.05%
2022/09/14	0.1	39.20	0	0.00	39.35	0.1	2,165	0.00%
2022/09/13	1	39.30	2	39.73	39.80	-1	2,205	-0.05%
2022/09/12	1.1	38.59	5.6	39.49	39.80	-4.6	2,259	-0.20%
2022/09/08	1.1	37.97	11.2	38.64	38.80	-10.1	2,242	-0.45%
2022/09/07	0	0.00	2	38.00	36.30	-2	2,193	-0.09%
2022/09/06	0.2	36.00	0	0.00	35.70	0.2	2,111	0.01%
2022/09/02	2	37.00	0	0.00	36.90	2	2,156	0.09%
2022/09/01	1	37.80	0	0.00	37.40	1	2,177	0.05%
2022/08/31	1.1	37.56	0	0.00	38.20	1.1	2,193	0.05%
2022/08/29	1	37.50	0	0.00	37.60	1	2,222	0.04%
2022/08/26	2	38.53	1	38.70	38.90	1	2,222	0.04%
2022/08/25	2.1	38.66	3	39.05	38.65	-0.9	2,230	-0.04%
2022/08/23	1	37.85	0	0.00	37.95	1	2,223	0.04%
2022/08/22	2	38.45	0	0.00	38.55	2	2,251	0.09%
2022/08/19	3	39.08	1	39.15	39.30	2	2,266	0.09%
2022/08/18	0.5	39.65	0	0.00	39.65	0.5	2,281	0.02%
2022/08/17	6	39.52	0	0.00	39.25	6	2,296	0.26%
2022/08/16	0	0.00	6	39.00	39.30	-6	2,309	-0.26%
2022/08/15	3	39.23	25.2	39.23	40.00	-22.2	2,319	-0.96%
2022/08/12	2	38.28	3	38.03	38.20	-1	2,268	-0.04%
2022/08/11	0	0.00	1	36.30	36.80	-1	2,251	-0.04%
2022/08/09	1	35.40	0	0.00	35.55	1	2,351	0.04%
2022/08/08	0.1	34.80	1	35.45	35.45	-0.9	2,421	-0.04%
2022/08/05	0	0.00	3	35.05	35.30	-3	2,517	-0.12%
2022/08/04	1	33.90	0	0.00	34.60	1	2,699	0.04%
2022/08/03	2	36.00	5	36.35	35.20	-3	2,871	-0.10%
2022/08/02	4	36.39	1	36.65	36.55	3	2,922	0.10%
2022/08/01	52	37.70	17	37.23	37.85	35	2,926	1.20%
2022/07/25	0.1	35.50	0	0.00	35.95	0.1	3,074	0.00%
2022/07/22	1	35.55	0	35.65	35.70	1	3,111	0.03%
2022/07/21	0	0.00	1	35.50	35.70	-1	3,169	-0.03%
2022/07/18	1	35.00	0	0.00	35.00	1	3,363	0.03%
2022/07/15	1.1	33.81	0	0.00	34.05	1.1	3,411	0.03%
2022/07/12	2	33.25	0	0.00	32.90	2	3,854	0.05%
2022/07/08	0	35.20	0	0.00	35.00	0	4,425	0.00%
2022/07/06	3.1	34.50	0	0.00	34.10	3.1	4,607	0.07%
2022/07/01	3	38.57	0	0.00	37.85	3	4,928	0.06%
2022/06/30	2	39.95	1.1	39.59	39.65	0.9	5,169	0.02%
2022/06/29	0.1	41.15	0	0.00	41.05	0.1	5,248	0.00%
2022/06/28	2	41.35	2	41.05	41.15	0	5,341	0.00%
2022/06/24	1	40.00	0	0.00	40.55	1	5,472	0.02%
2022/06/23	0	0.00	20	40.23	40.20	-20	5,563	-0.36%
2022/06/22	5.1	40.51	0	0.00	40.60	5.1	5,704	0.09%
2022/06/21	0	42.60	0	0.00	42.35	0	5,876	0.00%
2022/06/20	4.1	41.96	0	0.00	41.50	4.1	5,941	0.07%
2022/06/16	8	45.98	0	0.00	45.00	8	5,954	0.13%
2022/06/15	6	46.75	0	0.00	46.55	6	5,954	0.10%
2022/06/14	2.1	46.60	0	0.00	46.85	2.1	6,001	0.03%
2022/06/13	4	47.65	0	0.00	47.25	4	6,048	0.07%
2022/06/10	5.1	48.93	0	0.00	48.80	5.1	6,117	0.08%
2022/06/09	2	49.90	0	0.00	49.85	2	6,213	0.03%
2022/06/08	11	50.40	0	0.00	50.30	11	6,283	0.18%
2022/06/07	0	0.00	0	50.50	50.70	0	6,319	0.00%
2022/06/06	0	0.00	2	50.15	50.30	-2	6,345	-0.03%
2022/06/02	0	0.00	1	49.95	49.65	-1	6,427	-0.02%
2022/05/31	0.1	49.93	2	49.85	49.90	-1.9	6,505	-0.03%
2022/05/30	1	50.40	1	50.40	50.20	0	6,532	0.00%
2022/05/27	0	0.00	1	49.60	49.70	-1	6,570	-0.02%
2022/05/26	0	0.00	4	49.05	48.75	-4	6,797	-0.06%
2022/05/25	0	48.00	0	0.00	48.55	0	6,898	0.00%
2022/05/24	5	49.16	0	0.00	48.15	5	6,930	0.07%
2022/05/20	3	48.95	3	49.03	48.65	0	6,929	0.00%
2022/05/19	3.1	48.38	8	47.91	48.30	-5	7,060	-0.07%
2022/05/18	2	49.83	4	49.75	50.00	-2	7,041	-0.03%
2022/05/16	4.1	49.00	0	49.60	48.90	4	6,957	0.06%
2022/05/13	1.2	49.50	0	0.00	49.70	1.2	6,918	0.02%
2022/05/12	1.1	51.47	0	50.80	50.00	1	6,906	0.02%
2022/05/11	7.1	54.00	1	53.00	52.40	6.1	6,732	0.09%
2022/05/10	1	57.50	0	0.00	57.10	1	6,590	0.02%
2022/05/09	1	58.23	4	58.30	58.00	-3	6,529	-0.05%
2022/05/06	2	60.00	1	61.20	60.40	1	6,495	0.02%
2022/05/05	3	62.10	3	61.90	62.40	0	6,448	0.00%
2022/05/04	0	62.70	0	0.00	62.00	0	6,383	0.00%
2022/05/03	1	63.12	0	0.00	63.50	1	6,305	0.02%
2022/04/29	0	0.00	2	64.50	64.40	-2	6,295	-0.03%
2022/04/28	4	65.58	0	0.00	64.20	4	6,285	0.06%
2022/04/27	0	64.60	0	0.00	65.00	0	6,252	0.00%
2022/04/26	2	67.25	2	63.95	65.10	0	6,193	0.00%
2022/04/25	1	67.00	0	0.00	66.10	1	6,069	0.02%
2022/04/22	1	70.35	1	69.10	69.40	0	5,992	0.00%
2022/04/21	1.1	69.84	0	0.00	69.50	1.1	5,952	0.02%
2022/04/20	2.2	69.88	9	70.46	71.40	-6.8	5,912	-0.11%
2022/04/19	2	72.30	4.1	72.59	72.40	-2.1	5,733	-0.04%
2022/04/18	7	73.54	7	73.71	72.90	0	5,664	0.00%
2022/04/15	1	75.51	4	76.50	75.50	-3	5,535	-0.05%
2022/04/14	2.1	74.17	3	74.77	74.80	-0.9	5,271	-0.02%
2022/04/13	7	71.94	6	72.08	71.20	1	4,961	0.02%
2022/04/12	1	70.80	3.2	70.22	70.70	-2.2	4,847	-0.05%
2022/04/11	10	70.86	12	70.52	69.80	-2	4,768	-0.04%
2022/04/08	3	68.53	1	69.20	69.20	2	4,625	0.04%
2022/04/07	4	69.14	2	71.40	67.90	2	4,547	0.04%
2022/04/06	5	70.54	10.1	71.47	70.80	-5	4,326	-0.12%
2022/04/01	2	68.50	2.1	68.71	69.50	-0.1	4,057	0.00%
2022/03/31	5	67.60	11	68.00	67.80	-6	3,960	-0.15%
2022/03/30	3	65.39	2	67.40	67.40	1	3,881	0.03%
2022/03/29	3.1	66.38	1	67.50	66.00	2.1	3,843	0.05%
2022/03/28	3	66.92	2	67.10	67.90	1	3,778	0.03%
2022/03/25	4	67.08	4.1	67.27	68.00	-0.1	3,716	0.00%
2022/03/24	23	66.42	22.2	66.64	66.00	0.8	3,626	0.02%
2022/03/23	0.1	64.12	5	64.50	65.30	-4.9	3,518	-0.14%
2022/03/22	1	64.10	6	64.10	64.10	-5	3,412	-0.15%
2022/03/21	0	0.00	5	64.02	63.30	-5	3,357	-0.15%
2022/03/18	0	0.00	4.2	62.03	62.00	-4.2	3,338	-0.13%
2022/03/17	8	62.05	0	0.00	62.40	8	3,326	0.24%
2022/03/16	1.3	62.40	0	0.00	62.30	1.3	3,272	0.04%
2022/03/15	3.1	64.43	0	63.80	64.20	3.1	3,223	0.10%
2022/03/14	0	65.10	1	64.80	66.20	-1	3,167	-0.03%
2022/03/11	0	0.00	5	63.64	63.80	-5	3,076	-0.16%
2022/03/10	5.1	62.05	7	62.09	62.70	-2	3,000	-0.06%
2022/03/09	3	61.10	0	0.00	61.70	3	2,973	0.10%
2022/03/08	5	62.90	0	0.00	59.50	5	2,944	0.17%
2022/03/07	0	0.00	0.2	61.00	62.10	-0.2	2,860	-0.01%
2022/03/04	2.1	62.55	0	0.00	62.50	2.1	2,805	0.07%
2022/03/02	2.2	62.62	0.1	63.00	62.70	2.1	2,778	0.08%
2022/03/01	56	63.56	54	62.86	63.00	2	2,739	0.07%
2022/02/25	1	61.60	2	60.95	62.00	-1	2,577	-0.04%
2022/02/24	0	0.00	8	59.45	59.40	-8	2,513	-0.32%
2022/02/23	0	59.46	0	0.00	59.80	0	2,470	0.00%
2022/02/22	1	59.58	11	58.98	59.50	-10	2,466	-0.40%
2022/02/21	10	60.57	27	61.64	60.30	-17	2,430	-0.70%
2022/02/16	5	57.80	1	58.30	57.80	4	2,322	0.17%
2022/02/15	3	58.99	5.1	58.60	58.10	-2	2,323	-0.09%
2022/02/14	0.1	58.70	7.6	58.51	58.90	-7.5	2,375	-0.31%
2022/02/11	0	0.00	0.1	57.80	58.00	-0.1	2,304	0.00%
2022/02/10	4	57.48	0.1	58.30	58.10	3.9	2,341	0.17%
2022/02/09	1	57.20	0	0.00	57.00	1	2,462	0.04%
2022/02/08	0	0.00	19	56.10	56.40	-19	2,451	-0.77%
2022/02/07	0	0.00	5	54.56	55.50	-5	2,474	-0.20%
2022/01/26	2	52.20	0	0.00	52.20	2	2,514	0.08%
2022/01/25	0.1	52.25	0	0.00	51.90	0.1	2,543	0.00%
2022/01/24	0	0.00	22	52.34	52.80	-22	2,561	-0.86%
2022/01/21	0	0.00	2	53.65	53.40	-2	2,602	-0.08%
2022/01/20	0	0.00	10	54.10	54.30	-10	2,638	-0.38%
2022/01/18	0	0.00	1	54.50	54.50	-1	2,664	-0.04%
2022/01/17	0	0.00	4	54.05	54.50	-4	2,705	-0.15%
2022/01/14	8	54.53	2	54.10	54.20	6	2,793	0.22%
2022/01/13	2	55.10	0	0.00	55.20	2	2,814	0.07%
2022/01/12	18.1	54.67	0	0.00	54.70	18.1	2,807	0.64%
2022/01/11	5	55.16	10	55.08	55.10	-5	2,789	-0.18%
2022/01/10	3	56.30	0	0.00	56.00	3	2,792	0.11%
2022/01/07	0	0.00	0	57.00	56.70	0	2,784	0.00%
2022/01/04	3.1	57.21	0	0.00	57.50	3.1	2,874	0.11%
2022/01/03	5	58.20	0.1	58.00	57.50	4.9	2,898	0.17%
2021/12/30	2	58.40	1	58.20	58.20	1	2,921	0.03%
2021/12/29	0	0.00	0.1	58.60	58.70	-0.1	2,942	0.00%
2021/12/27	1	58.40	1	58.40	58.40	0	3,041	0.00%
2021/12/24	2	59.20	0	0.00	59.00	2	3,096	0.06%
2021/12/23	0.1	59.64	0.1	60.20	60.00	0	3,119	0.00%
2021/12/22	0	59.50	0	0.00	59.60	0	3,094	0.00%
2021/12/21	1	59.00	12	59.65	59.90	-11	3,097	-0.35%
2021/12/20	33.1	59.98	2.1	59.94	60.00	31	3,082	1.00%
2021/12/17	3	58.83	30	58.98	58.80	-27	3,019	-0.89%
2021/12/14	7	57.50	0	0.00	56.80	7	3,001	0.23%
2021/12/13	0	0.00	1.1	57.81	58.60	-1.1	2,981	-0.04%
2021/12/10	1	57.90	0.2	57.98	57.50	0.8	2,985	0.03%
2021/12/09	1.2	58.45	0	0.00	57.80	1.2	3,034	0.04%
2021/12/08	2	59.15	5.7	58.67	58.70	-3.7	3,077	-0.12%
2021/12/07	5	57.40	6	58.23	58.50	-1	3,081	-0.03%
2021/12/06	0	0.00	16	57.63	57.30	-16	3,082	-0.52%
2021/12/03	7	57.53	3.1	58.09	57.30	3.9	3,109	0.13%
2021/12/02	1.3	56.97	13	57.24	57.30	-11.7	3,147	-0.37%
2021/12/01	2.1	56.90	2	56.90	57.00	0.1	3,181	0.00%
2021/11/30	4.2	56.86	2	56.75	57.30	2.2	3,231	0.07%
2021/11/29	2.1	56.71	0	0.00	56.80	2.1	3,269	0.06%
2021/11/26	3.1	58.09	0	0.00	57.80	3.1	3,312	0.09%
2021/11/25	4.2	58.90	4.1	59.19	59.00	0.1	3,404	0.00%
2021/11/24	3	59.00	35	58.95	58.80	-32	3,404	-0.94%
2021/11/23	1	57.40	11	57.48	57.10	-10	3,361	-0.30%
2021/11/19	1	56.50	1	56.40	56.10	0	3,630	0.00%
2021/11/18	8	56.71	1	56.70	56.70	7	3,716	0.19%
2021/11/17	14	56.99	3	57.03	57.10	11	3,795	0.29%
2021/11/16	3.1	56.27	2	56.10	56.20	1.1	3,824	0.03%
2021/11/15	20	56.90	0	0.00	56.80	20	3,881	0.52%
2021/11/11	13	59.52	3	60.10	58.70	10	4,057	0.25%
2021/11/10	2	59.04	0	0.00	58.60	2	4,129	0.05%
2021/11/09	2	59.40	4	61.20	59.50	-2	4,171	-0.05%
2021/11/08	14	60.42	3	60.53	60.00	11	4,194	0.26%
2021/11/05	1	58.00	1	58.50	58.50	0	4,137	0.00%
2021/11/04	7.2	58.72	1.2	58.43	58.50	6	4,210	0.14%
2021/11/03	7	59.51	23	59.09	59.40	-16	4,313	-0.37%
2021/11/02	3	58.17	2	58.45	57.60	1	4,284	0.02%
2021/10/29	4	58.03	0	0.00	58.20	4	4,348	0.09%
2021/10/28	4	58.35	0	0.00	59.00	4	4,363	0.09%
2021/10/27	1	58.00	0	0.00	57.80	1	4,438	0.02%
2021/10/26	1.4	57.51	2	57.65	57.60	-0.6	4,697	-0.01%
2021/10/25	2	56.30	4	56.38	56.80	-2	4,777	-0.04%
2021/10/22	22	55.40	0	0.00	55.20	22	4,893	0.45%
2021/10/21	1	57.80	3	57.83	58.20	-2	4,935	-0.04%
2021/10/20	2	57.50	1	57.80	56.70	1	5,072	0.02%
2021/10/19	1	57.20	2	57.50	57.20	-1	5,203	-0.02%
2021/10/18	1.3	57.01	0	0.00	56.70	1.3	5,351	0.02%
2021/10/15	1	57.20	1	57.30	57.30	0	5,593	0.00%
2021/10/14	1	55.90	4	56.50	56.70	-3	5,959	-0.05%
2021/10/13	1	55.00	1.2	55.71	55.10	-0.2	6,355	0.00%
2021/10/12	1	57.40	3	57.60	56.30	-2	6,482	-0.03%
2021/10/08	1.1	57.91	0	0.00	57.20	1.1	6,758	0.02%
2021/10/07	2	57.80	1	58.20	58.80	1	7,076	0.01%
2021/10/06	2.1	58.05	2	58.50	57.60	0.1	7,411	0.00%
2021/10/05	4	57.18	1	57.10	58.60	3	7,686	0.04%
2021/10/04	2	57.70	0	0.00	56.80	2	7,883	0.03%
2021/10/01	1	61.40	1	60.50	59.50	0	8,220	0.00%
2021/09/30	1	62.00	2	62.05	63.00	-1	8,743	-0.01%
2021/09/29	3	61.43	3	61.70	60.70	0	9,439	0.00%
2021/09/28	1.2	62.25	0	0.00	61.50	1.2	10,946	0.01%
2021/09/27	4	62.65	2	62.90	62.50	2	11,719	0.02%
2021/09/24	3	62.33	0	0.00	62.00	3	12,376	0.02%
2021/09/23	1	62.80	0	0.00	62.00	1	13,703	0.01%
2021/09/22	1	62.50	0	0.00	62.20	1	14,889	0.01%
2021/09/17	2	63.75	40	63.80	65.00	-38	15,482	-0.25%
2021/09/15	2	65.30	3	64.97	65.00	-1	16,031	-0.01%
2021/09/14	3.2	65.22	0	0.00	65.00	3.2	16,733	0.02%
2021/09/13	35	66.80	3	66.80	66.80	32	17,518	0.18%
2021/09/10	1	66.10	1	65.80	66.10	0	17,588	0.00%
2021/09/09	0	0.00	5	64.00	65.20	-5	17,647	-0.03%
2021/09/08	4	64.98	12	65.21	64.20	-8	17,830	-0.04%
2021/09/07	0.2	66.30	1	66.00	65.40	-0.8	17,941	0.00%
2021/09/06	2	67.00	1	67.50	66.30	1	18,054	0.01%
2021/09/03	3	67.43	2	67.45	66.80	1	18,234	0.01%
2021/09/02	0.1	67.90	0	0.00	67.60	0.1	18,385	0.00%
2021/09/01	0	0.00	5	69.80	69.40	-5	18,473	-0.03%
2021/08/31	5	71.20	5	71.12	70.30	0	18,592	0.00%
2021/08/30	1	69.10	3.2	69.31	69.60	-2.2	18,777	-0.01%
2021/08/27	10	68.91	0	0.00	69.10	10	19,012	0.05%
2021/08/26	17.2	71.28	12	69.52	69.00	5.2	19,337	0.03%
2021/08/25	5	65.70	4	66.35	67.10	1	19,534	0.01%
2021/08/24	2	64.85	8	65.73	66.30	-6	19,780	-0.03%
2021/08/23	8	65.28	4	65.58	65.80	4	20,561	0.02%
2021/08/20	1	64.00	2	63.25	63.20	-1	21,093	0.00%
2021/08/19	3	64.50	4	63.50	63.20	-1	21,520	0.00%
2021/08/18	8	65.18	8	65.33	67.00	0	21,600	0.00%
2021/08/17	6	66.24	0	0.00	64.50	6	21,796	0.03%
2021/08/16	4	68.75	3	69.97	68.40	1	22,036	0.00%
2021/08/13	1	72.50	1	73.20	72.20	0	22,349	0.00%
2021/08/12	6	72.58	5	73.06	74.10	1	22,842	0.00%
2021/08/11	2	73.85	10	72.29	71.50	-8	23,280	-0.03%
2021/08/10	5	73.66	5	72.60	72.50	0	23,465	0.00%
2021/08/09	3	75.90	8.3	75.66	75.80	-5.3	23,677	-0.02%
2021/08/06	0	0.00	1	74.00	73.70	-1	23,956	0.00%
2021/08/05	4.1	74.28	17	74.15	74.20	-12.9	24,359	-0.05%
2021/08/04	36	76.11	3	75.97	76.10	33	24,634	0.13%
2021/08/03	2	76.50	4	76.50	76.80	-2	25,439	-0.01%
2021/08/02	8	76.56	8	76.89	77.50	0	26,084	0.00%
2021/07/30	12	77.03	49	76.43	75.80	-37	26,449	-0.14%
2021/07/29	1	73.30	2	74.05	75.00	-1	27,183	0.00%
2021/07/28	3	73.17	4.3	72.80	72.50	-1.3	27,871	0.00%
2021/07/27	13.3	72.88	10	72.41	72.10	3.3	28,415	0.01%
2021/07/26	18	75.45	7	75.41	74.70	11	29,154	0.04%
2021/07/23	9	73.18	7	74.00	73.80	2	29,831	0.01%
2021/07/22	4	71.70	6	72.93	71.70	-2	30,155	-0.01%
2021/07/21	34.4	74.24	16.6	75.82	73.30	17.8	30,639	0.06%
2021/07/20	15.3	77.66	8.5	78.34	76.80	6.8	30,768	0.02%
2021/07/19	19.1	77.15	23	76.81	79.40	-3.9	30,883	-0.01%
2021/07/16	14	74.18	26	73.63	74.00	-12	31,277	-0.04%
2021/07/15	40	73.51	13	74.24	74.80	27	31,829	0.08%
2021/07/14	13.9	72.46	2.9	72.07	72.00	11	31,954	0.03%
2021/07/13	29.7	77.36	34	78.41	75.60	-4.3	32,305	-0.01%
2021/07/12	19	83.66	17	82.99	81.20	2	32,626	0.01%
2021/07/09	17.5	81.90	17	82.57	81.10	0.5	33,246	0.00%
2021/07/08	14	84.29	28.6	83.98	83.60	-14.6	34,034	-0.04%
2021/07/07	46.2	84.37	42.2	84.11	84.00	4	33,763	0.01%
2021/07/06	55.1	88.20	35.1	89.58	87.80	20	33,327	0.06%
2021/07/05	102.1	89.98	74.1	87.62	85.80	28	32,680	0.09%	大買/
2021/07/02	29	83.76	27.2	85.41	86.60	1.8	31,335	0.01%
2021/07/01	44.2	80.53	59.1	79.15	78.80	-14.9	30,621	-0.05%
2021/06/30	95.3	83.75	97.1	82.00	79.80	-1.7	30,088	-0.01%
2021/06/29	122.8	79.18	108	79.26	80.20	14.8	28,815	0.05%	大買/大賣/
2021/06/28	44	70.25	58.2	72.23	74.30	-14.2	27,622	-0.05%
2021/06/25	26	68.15	21	68.55	67.60	5	26,994	0.02%
2021/06/24	11	68.15	18	67.14	66.80	-7	26,720	-0.03%
2021/06/23	42	69.27	44	69.58	65.60	-2	26,441	-0.01%
2021/06/22	25.1	67.94	36	68.31	69.50	-10.9	25,722	-0.04%
2021/06/21	5	63.92	4	63.70	63.20	1	24,893	0.00%
2021/06/18	4	64.75	8	64.36	64.30	-4	24,773	-0.02%
2021/06/17	8	65.50	3	65.53	64.70	5	24,687	0.02%
2021/06/16	14	65.34	6	65.48	64.30	8	24,501	0.03%
2021/06/15	4	64.95	6.1	65.22	65.80	-2.1	24,374	-0.01%
2021/06/11	12	64.63	6	65.38	64.10	6	24,239	0.02%
2021/06/09	3	64.13	1	64.20	63.60	2	23,966	0.01%
2021/06/08	4	65.55	0.4	67.00	65.50	3.7	23,840	0.02%
2021/06/07	8	65.11	7	64.99	65.20	1	23,766	0.00%
2021/06/04	9	67.44	7.4	67.47	66.30	1.6	23,647	0.01%
2021/06/03	26	66.94	14	66.86	66.70	12	23,600	0.05%
2021/06/02	19	67.06	20	67.31	67.00	-1	23,249	0.00%
2021/06/01	21	64.84	20	64.92	65.60	1	22,815	0.00%
2021/05/31	35.1	67.71	26.1	67.67	64.20	9	22,585	0.04%
2021/05/28	23	62.78	45.5	63.73	64.40	-22.5	21,715	-0.10%
2021/05/27	12.1	60.84	18	59.48	58.60	-5.9	21,116	-0.03%
2021/05/26	4	58.00	4	57.83	57.80	0	20,697	0.00%
2021/05/25	12	57.08	4	57.48	56.80	8	20,585	0.04%
2021/05/24	36.3	59.22	11	60.58	58.80	25.3	20,330	0.12%
2021/05/21	13.1	59.13	9	58.51	60.70	4.1	20,101	0.02%
2021/05/20	7.1	60.57	4	61.78	57.20	3.1	19,706	0.02%
2021/05/19	17	59.92	8.5	60.41	61.70	8.5	19,174	0.04%
2021/05/18	4	55.78	5	54.70	56.10	-1	18,723	-0.01%
2021/05/17	3	51.00	6	53.83	51.00	-3	18,450	-0.02%
2021/05/14	1	56.50	19	57.04	56.60	-18	18,170	-0.10%
2021/05/13	3	60.20	8	59.71	60.20	-5	17,761	-0.03%
2021/05/12	1	68.00	9	68.24	65.10	-8	17,309	-0.05%
2021/05/11	29	75.21	12	77.88	72.30	17	16,971	0.10%
2021/05/10	8	79.71	10.2	79.87	80.20	-2.2	16,146	-0.01%
2021/05/07	10.1	73.87	24	75.28	75.80	-13.9	15,440	-0.09%
2021/05/06	90.1	77.16	73	77.46	73.90	17.1	14,956	0.11%
2021/05/05	37.3	74.30	20	74.69	74.60	17.3	13,962	0.12%
2021/05/04	7	70.73	13	67.65	69.30	-6	13,185	-0.05%
2021/05/03	36.1	80.64	41	79.00	72.60	-4.9	12,523	-0.04%
2021/04/29	19.1	78.96	18	78.72	80.50	1.1	11,674	0.01%
2021/04/28	14	71.39	30.2	70.22	73.20	-16.2	10,831	-0.15%
2021/04/27	29.1	69.18	27	69.81	70.60	2.1	10,422	0.02%
2021/04/26	13.1	64.01	54	65.94	66.50	-40.9	9,804	-0.42%
2021/04/23	87	59.13	65	58.53	60.50	22	9,449	0.23%
2021/04/22	87	62.21	99	61.03	59.30	-12	9,050	-0.13%
2021/04/21	30	57.88	29	58.65	58.90	1	8,305	0.01%
2021/04/20	12	54.34	10.3	54.81	56.70	1.7	7,636	0.02%
2021/04/19	51	55.33	60	55.40	55.00	-9	7,276	-0.12%
2021/04/16	27	52.94	24.3	53.53	53.00	2.7	6,608	0.04%
2021/04/15	46.3	50.68	62	50.72	52.00	-15.7	5,951	-0.26%
2021/04/14	23	47.57	91	48.68	48.00	-68	5,075	-1.34%
2021/04/12	12	44.72	7	45.31	44.60	5	4,101	0.12%
2021/04/09	1	44.50	0	0.00	43.30	1	3,980	0.03%
2021/04/08	2	43.20	7.3	43.95	44.50	-5.3	3,910	-0.14%
2021/04/07	1	42.10	0	0.00	42.00	1	3,813	0.03%
2021/04/06	1	41.80	5	41.48	41.95	-4	3,846	-0.10%
2021/04/01	0	0.00	6	40.02	40.45	-6	3,714	-0.16%
2021/03/31	3	39.43	0	0.00	39.65	3	3,666	0.08%
2021/03/30	1	39.20	3	39.28	39.70	-2	3,699	-0.05%
2021/03/29	6	39.27	0.7	39.90	39.35	5.3	3,761	0.14%
2021/03/26	2	39.18	10	39.25	39.45	-8	4,132	-0.19%
2021/03/24	1	38.80	0	0.00	38.80	1	4,457	0.02%
2021/03/23	1	39.25	0	0.00	39.15	1	4,470	0.02%
2021/03/17	3	39.20	2	39.40	39.30	1	4,842	0.02%
2021/03/16	5	39.14	2	39.15	38.95	3	5,185	0.06%
2021/03/15	1	40.20	3	40.55	40.80	-2	5,090	-0.04%
2021/03/12	1	40.00	1	40.20	40.00	0	5,093	0.00%
2021/03/11	1.5	40.03	1	40.10	39.95	0.5	5,153	0.01%
2021/03/10	3.5	41.09	7	40.64	41.15	-3.5	5,110	-0.07%
2021/03/09	5	40.43	4	40.13	39.40	1	4,971	0.02%
2021/03/08	0	0.00	2	39.38	39.20	-2	4,807	-0.04%
2021/03/05	3	39.33	2	39.10	38.85	1	4,875	0.02%
2021/03/04	1	39.45	14.1	39.71	39.65	-13.1	4,933	-0.27%
2021/03/03	0	0.00	0.2	39.35	39.15	-0.2	4,974	0.00%
2021/03/02	0	0.00	16	38.78	38.55	-16	5,172	-0.31%
2021/02/26	11	39.36	0	0.00	39.30	11	5,475	0.20%
2021/02/25	0.3	39.76	2	39.83	39.70	-1.7	5,626	-0.03%
2021/02/24	2	39.18	0	0.00	38.80	2	5,682	0.04%
2021/02/23	6	39.96	18	40.00	39.80	-12	5,640	-0.21%
2021/02/22	15	38.66	14	39.08	39.00	1	5,517	0.02%
2021/02/19	2	37.80	3	37.95	37.75	-1	5,449	-0.02%
2021/02/18	1	37.70	0	0.00	37.85	1	5,430	0.02%
2021/02/17	10	36.38	3	36.45	36.40	7	5,390	0.13%
2021/02/05	0	0.00	2	35.90	35.70	-2	5,386	-0.04%
2021/01/27	2	34.50	0	0.00	34.75	2	5,411	0.04%
2021/01/25	0	0.00	4	36.05	35.95	-4	5,398	-0.07%
2021/01/22	0	0.00	3	35.60	35.45	-3	5,375	-0.06%
2021/01/21	2	34.70	1	34.25	34.25	1	5,375	0.02%
2021/01/20	5	34.88	0	0.00	34.10	5	5,396	0.09%
2021/01/19	0	0.00	1	36.40	35.85	-1	5,413	-0.02%
2021/01/18	5	35.40	4	35.46	35.95	1	5,390	0.02%
2021/01/15	3	35.22	3	35.47	35.05	0	5,355	0.00%
2021/01/14	1	35.95	0	0.00	36.10	1	5,286	0.02%
2021/01/13	2	36.55	8	37.15	36.65	-6	5,201	-0.12%
2021/01/12	6	37.09	0	0.00	37.00	6	5,156	0.12%
2021/01/11	2	38.95	0	0.00	38.65	2	5,091	0.04%
2021/01/08	4	38.95	0	0.00	38.90	4	5,080	0.08%
2021/01/07	1	39.20	1	39.60	39.40	0	5,063	0.00%
2021/01/06	0	0.00	2	40.15	39.35	-2	5,041	-0.04%
2021/01/05	2	40.23	3	40.58	40.70	-1	4,969	-0.02%
2021/01/04	0	0.00	2.1	39.30	39.65	-2.1	4,893	-0.04%
2020/12/31	2	39.60	0	0.00	39.45	2	4,881	0.04%
2020/12/30	3	40.43	2.1	40.54	39.70	0.9	4,898	0.02%
2020/12/29	8	40.61	15.3	39.82	39.80	-7.3	4,849	-0.15%
2020/12/28	6.2	39.13	0	0.00	39.00	6.2	4,740	0.13%
2020/12/25	0.3	39.15	2	39.20	39.15	-1.7	4,718	-0.04%
2020/12/24	34	39.12	0	0.00	38.90	34	4,704	0.72%
2020/12/23	3	39.42	7	39.46	39.70	-4	4,672	-0.09%
2020/12/22	17	41.79	9	41.75	40.30	8	4,695	0.17%
2020/12/21	10	41.33	7	40.59	40.75	3	4,377	0.07%
2020/12/18	1	39.25	2	38.15	39.10	-1	4,170	-0.02%
2020/12/17	2	38.10	2	38.38	38.20	0	4,148	0.00%
2020/12/15	21	38.20	1	38.15	37.90	20	4,254	0.47%
2020/12/14	3	38.77	2	38.15	38.55	1	4,332	0.02%
2020/12/11	27	41.08	30	40.31	38.70	-3	4,395	-0.07%
2020/12/10	19	40.41	10	39.99	41.00	9	4,124	0.22%
2020/12/08	1	38.00	1	38.45	38.20	0	4,061	0.00%
2020/12/07	1	38.30	0	0.00	38.55	1	4,055	0.02%
2020/12/04	6	38.58	2	38.53	38.80	4	4,018	0.10%
2020/12/03	2	37.93	3	37.75	37.95	-1	4,028	-0.02%
2020/12/02	1	37.55	6	37.20	37.45	-5	4,193	-0.12%
2020/12/01	0	0.00	4	39.00	37.60	-4	4,159	-0.10%
2020/11/30	2	39.10	2	39.35	38.85	0	4,119	0.00%
2020/11/27	10	38.80	9	38.39	38.70	1	4,081	0.02%
2020/11/26	18	37.96	15	38.07	38.45	3	3,993	0.08%
2020/11/25	13	37.44	4	37.16	36.85	9	3,842	0.23%
2020/11/24	1	34.75	51	35.44	35.15	-50	3,510	-1.42%
2020/11/23	1	33.10	51	33.82	33.95	-50	3,344	-1.50%
2020/11/20	0	0.00	1	32.80	32.90	-1	3,234	-0.03%
2020/11/19	0	0.00	3	32.45	32.55	-3	3,219	-0.09%
2020/11/17	0	0.00	2	32.15	32.05	-2	3,231	-0.06%
2020/11/16	2	32.23	3	32.15	32.25	-1	3,263	-0.03%
2020/11/13	5	32.90	1	32.70	32.80	4	3,252	0.12%
2020/11/12	12	31.93	0	0.00	31.95	12	3,257	0.37%
2020/11/11	2	32.80	8	32.57	32.90	-6	3,205	-0.19%
2020/11/10	2	31.85	2	32.20	31.70	0	3,157	0.00%
2020/11/09	1	31.90	1	32.10	32.00	0	3,161	0.00%
2020/11/05	5	31.93	2	31.98	31.70	3	3,346	0.09%
2020/11/03	0	0.00	3	32.13	31.85	-3	3,434	-0.09%
2020/11/02	2	31.35	1	31.60	31.85	1	3,425	0.03%
2020/10/30	6	31.82	14	32.19	31.40	-8	3,412	-0.23%
2020/10/29	15	31.78	1.1	31.98	32.20	13.9	3,392	0.41%
2020/10/28	5	32.54	12	32.82	32.65	-7	3,371	-0.21%
2020/10/27	13	32.60	4	32.66	32.70	9	3,335	0.27%
2020/10/22	0	0.00	1	30.60	30.30	-1	3,270	-0.03%
2020/10/16	1	31.55	2	31.65	30.90	-1	3,292	-0.03%
2020/10/15	1	32.00	0	0.00	31.95	1	3,264	0.03%
2020/10/13	0	0.00	5	32.67	32.50	-5	3,236	-0.15%
2020/10/12	1	32.80	0	0.00	32.75	1	3,232	0.03%
2020/10/08	1	32.60	0	0.00	32.35	1	3,208	0.03%
2020/10/07	0	0.00	6	32.57	32.60	-6	3,196	-0.19%
2020/10/06	10	31.85	0	0.00	32.50	10	3,159	0.32%
2020/09/29	2	30.75	2	30.20	30.25	0	3,103	0.00%
2020/09/28	1	31.00	2	30.70	30.60	-1	3,091	-0.03%
2020/09/25	2	31.50	6	30.98	30.45	-4	3,080	-0.13%
2020/09/24	0	0.00	1	30.80	30.65	-1	2,972	-0.03%
2020/09/23	41	32.25	6	32.00	32.25	35	2,879	1.22%
2020/09/22	28	32.67	0	0.00	32.70	28	2,823	0.99%
2020/09/21	1	33.45	1	33.40	33.25	0	2,760	0.00%
2020/09/18	6	34.40	4	34.30	34.35	2	2,708	0.07%
2020/09/17	5	33.85	1	34.45	34.45	4	2,603	0.15%
2020/09/16	6	33.65	8	32.98	33.30	-2	2,459	-0.08%
2020/09/15	3	31.65	2	31.58	31.30	1	2,326	0.04%
2020/09/14	1	31.90	2	32.35	31.95	-1	2,295	-0.04%
2020/09/11	58	32.57	15	32.71	32.15	43	2,227	1.93%
2020/09/10	0	0.00	1	31.95	32.00	-1	1,944	-0.05%
2020/09/09	0	0.00	11	31.76	31.95	-11	1,909	-0.58%
2020/09/08	6	31.34	1	32.10	31.25	5	1,870	0.27%
2020/09/07	15	31.75	17	32.45	32.80	-2	1,799	-0.11%
2020/09/03	1	30.75	0	0.00	30.70	1	1,575	0.06%
2020/08/31	0	0.00	2	29.65	29.85	-2	1,474	-0.14%
2020/08/27	0	0.00	1	29.50	29.05	-1	1,410	-0.07%
2020/08/24	1	28.90	0	0.00	28.95	1	1,346	0.07%
2020/08/20	0	0.00	7	27.79	27.40	-7	1,331	-0.53%
2020/08/19	0	0.00	1	28.95	28.75	-1	1,286	-0.08%
2020/08/14	2	29.35	0	0.00	29.70	2	1,218	0.16%
2020/08/13	1	28.70	0	0.00	28.80	1	1,195	0.08%
2020/08/12	2	29.48	1	29.65	29.15	1	1,174	0.09%
2020/08/11	7	29.82	4	29.98	29.80	3	1,135	0.26%
2020/08/10	15	28.25	6	28.63	29.40	9	981	0.92%
2020/08/07	0	0.00	1	26.55	26.75	-1	887	-0.11%
2020/08/05	0	0.00	1	26.45	26.75	-1	881	-0.11%
2020/08/03	5	26.80	0	0.00	26.55	5	882	0.57%
2020/07/31	0	0.00	1	26.50	26.65	-1	876	-0.11%
2020/07/30	1	26.20	0	0.00	26.85	1	889	0.11%
2020/07/29	1	26.05	1	25.90	25.95	0	899	0.00%
2020/07/27	0	0.00	1	25.90	25.80	-1	882	-0.11%
2020/07/23	2	25.83	2	26.00	26.00	0	832	0.00%
2020/07/09	0.1	25.30	3	25.60	25.35	-2.9	792	-0.37%
2020/07/07	3	25.07	0	0.00	25.20	3	791	0.38%
2020/07/06	2	25.10	0	0.00	25.30	2	798	0.25%
2020/06/30	2	24.90	0	0.00	25.00	2	820	0.24%
2020/06/11	0	0.00	3	25.88	25.60	-3	1,153	-0.26%
2020/06/10	0	0.00	5	26.90	26.80	-5	1,157	-0.43%
2020/06/09	2	26.85	0	0.00	27.00	2	1,211	0.17%
2020/06/03	3	25.48	0	0.00	25.55	3	1,204	0.25%
2020/05/29	0	0.00	2	25.25	24.65	-2	1,195	-0.17%
2020/05/28	2	25.40	1	25.30	25.30	1	1,178	0.08%
2020/05/08	0	0.00	1	24.65	24.60	-1	1,179	-0.08%
2020/05/05	0	0.00	1	24.75	24.95	-1	1,184	-0.08%
2020/05/04	0	0.00	3	23.60	23.65	-3	1,163	-0.26%
2020/04/30	0	0.00	2	23.85	24.00	-2	1,171	-0.17%
2020/04/29	0	0.00	10	23.35	23.30	-10	1,184	-0.84%
2020/04/24	0	0.00	4	22.00	22.00	-4	1,238	-0.32%
2020/04/21	2	22.40	0	0.00	22.40	2	1,263	0.16%
2020/04/16	0	0.00	2	22.80	23.35	-2	1,392	-0.14%
2020/04/15	1	22.75	1	22.70	23.20	0	1,395	0.00%
2020/04/13	1	21.85	0	0.00	22.15	1	1,403	0.07%
2020/04/10	0	22.50	0	0.00	22.45	0	1,407	0.00%
2020/04/07	1	21.40	0	0.00	21.45	1	1,459	0.07%
2020/04/01	0	0.00	2	21.45	21.55	-2	1,513	-0.13%
2020/03/31	0	0.00	1	21.55	21.45	-1	1,520	-0.07%
2020/03/30	6	20.82	2	21.05	21.25	4	1,518	0.26%
2020/03/27	2	21.00	0	0.00	20.80	2	1,517	0.13%
2020/03/25	10	21.65	16	21.55	21.75	-6	1,509	-0.40%
2020/03/24	9	20.61	5	20.70	20.90	4	1,496	0.27%
2020/03/20	5	18.70	5	18.57	18.85	0	1,484	0.00%
2020/03/19	36	17.25	41	17.39	17.15	-5	1,537	-0.33%
2020/03/18	9	19.77	14	19.23	19.00	-5	1,500	-0.33%
2020/03/17	5	20.90	3	21.05	20.90	2	1,456	0.14%
2020/03/16	15	23.79	21	23.66	23.20	-6	1,390	-0.43%
2020/03/13	6	24.13	3	24.05	24.10	3	1,365	0.22%
2020/03/10	5	28.10	0	0.00	28.10	5	1,271	0.39%
2020/03/09	1	28.30	1	28.45	28.20	0	1,257	0.00%
2020/03/03	5	29.22	0	0.00	29.20	5	1,244	0.40%
2020/02/27	1	29.90	0	0.00	29.25	1	1,266	0.08%
2020/02/25	0	0.00	1	29.60	29.50	-1	1,245	-0.08%
2020/02/21	1	30.20	0	0.00	30.20	1	1,240	0.08%
2020/02/20	1	30.05	1	30.15	30.20	0	1,240	0.00%
2020/02/18	1	29.80	0	0.00	29.95	1	1,240	0.08%
2020/02/13	1	29.40	1	29.35	29.20	0	1,241	0.00%
2020/02/12	1	29.30	0	0.00	29.30	1	1,241	0.08%
2020/02/11	0	0.00	1	29.20	29.30	-1	1,236	-0.08%
2020/02/10	5	28.80	5	29.05	28.80	0	1,235	0.00%
2020/02/07	4	29.99	9	29.98	29.55	-5	1,225	-0.41%
2020/02/06	2	30.45	0	0.00	30.50	2	1,216	0.16%
2020/02/05	6	30.76	0	0.00	30.45	6	1,213	0.49%
2020/02/03	1	30.20	0	0.00	31.15	1	1,187	0.08%
2020/01/31	1	31.80	2	31.33	31.70	-1	1,161	-0.09%
2020/01/30	7	30.43	34	30.42	30.50	-27	1,124	-2.40%
2020/01/20	0	0.00	2	32.65	32.65	-2	1,090	-0.18%
2020/01/16	0	0.00	1	32.90	32.80	-1	1,074	-0.09%
2020/01/15	0	0.00	0.1	32.20	32.40	-0.1	1,060	-0.01%
2020/01/13	11	32.34	14	32.21	32.10	-3	1,034	-0.29%
2020/01/10	4	31.35	4	31.45	31.35	0	965	0.00%
2020/01/06	1	31.15	1	31.40	31.30	0	929	0.00%
2020/01/03	6	31.49	13	31.51	31.60	-7	919	-0.76%
2020/01/02	0	0.00	1	32.00	31.70	-1	901	-0.11%
2019/12/31	10	31.67	1	31.45	31.50	9	875	1.03%
2019/12/30	29	31.50	20.2	31.64	31.70	8.8	849	1.03%
2019/12/26	1	30.65	1	30.65	30.30	0	775	0.00%
2019/12/24	0	0.00	2	30.65	30.50	-2	769	-0.26%
2019/12/23	3	30.30	3	30.18	30.05	0	751	0.00%
2019/12/18	1	30.95	2	31.05	31.15	-1	726	-0.14%
2019/12/16	8	30.44	7	30.40	30.90	1	674	0.15%
2019/12/13	11	29.30	15	29.51	29.80	-4	614	-0.65%
2019/12/12	1	28.65	6	28.82	28.60	-5	563	-0.89%
2019/12/11	1	28.50	1	28.40	28.35	0	564	0.00%
2019/12/06	0	0.00	1	28.35	28.35	-1	567	-0.18%
2019/12/02	1	28.00	1	27.95	27.60	0	602	0.00%
2019/11/27	5	28.87	6	28.97	28.90	-1	621	-0.16%
2019/11/26	10	28.75	10	28.75	29.00	0	622	0.00%
2019/11/25	0	0.00	4	27.75	27.65	-4	597	-0.67%
2019/11/07	6	28.51	6	28.44	28.40	0	739	0.00%
2019/11/06	1	28.85	1	28.75	28.60	0	741	0.00%
2019/11/05	1	28.90	1	29.00	28.70	0	743	0.00%
2019/10/29	1	28.35	1	28.65	28.35	0	792	0.00%
2019/10/28	20	28.60	20	28.64	28.35	0	806	0.00%
2019/10/25	2	28.90	2	28.95	28.60	0	833	0.00%
2019/10/23	10	29.24	11	29.14	29.00	-1	854	-0.12%
2019/10/22	8	29.34	8	29.36	29.25	0	859	0.00%
2019/10/21	23	29.51	23	29.35	29.25	0	869	0.00%
2019/10/18	7	29.10	7	29.09	29.50	0	874	0.00%
2019/10/09	2	28.08	5	27.97	27.90	-3	963	-0.31%
2019/10/08	10	28.21	10	28.15	28.15	0	970	0.00%
2019/10/07	2	27.68	1	27.75	27.70	1	975	0.10%
2019/10/04	1	28.40	1	28.25	28.20	0	972	0.00%
2019/10/03	3	28.68	3	28.60	28.60	0	974	0.00%
2019/10/02	1	28.80	1	28.90	28.90	0	980	0.00%
2019/10/01	2	28.78	2	29.00	28.80	0	984	0.00%
2019/09/27	8	28.75	8	28.60	28.50	0	980	0.00%
2019/09/26	0	0.00	1	29.05	29.00	-1	975	-0.10%
2019/09/25	6	28.86	4	29.00	29.10	2	973	0.21%
2019/09/24	4	29.19	4	28.90	29.20	0	971	0.00%
2019/09/23	1	28.70	1	28.80	28.85	0	959	0.00%
2019/09/20	1	28.60	1	28.70	28.70	0	956	0.00%
2019/09/19	5	28.70	5	28.78	28.80	0	954	0.00%
2019/09/18	1	28.95	0	0.00	28.90	1	954	0.10%
2019/09/10	0	0.00	5	28.00	27.85	-5	960	-0.52%
2019/09/09	6	27.86	6	27.87	27.85	0	964	0.00%
2019/09/06	2	28.10	3	28.22	28.15	-1	959	-0.10%
2019/09/05	7	28.28	5	28.20	28.20	2	952	0.21%
2019/09/04	6	28.35	0	0.00	28.30	6	944	0.63%
2019/09/03	2	27.65	2	27.70	27.80	0	937	0.00%
2019/09/02	7	27.45	7	27.40	27.50	0	931	0.00%
2019/08/30	24	27.22	20	27.19	27.05	4	931	0.43%
2019/08/28	0	0.00	3	26.90	27.10	-3	944	-0.32%
2019/08/27	3	26.35	0	0.00	26.20	3	939	0.32%
2019/08/26	5	26.20	5	26.15	26.10	0	942	0.00%
2019/08/22	3	26.67	3	26.65	26.70	0	939	0.00%
2019/08/21	9	26.65	9	26.75	26.90	0	951	0.00%
2019/08/20	30	26.50	30	26.52	26.75	0	948	0.00%
2019/08/16	0	0.00	1	27.00	27.25	-1	927	-0.11%
2019/08/15	10	26.59	11	26.50	26.50	-1	918	-0.11%
2019/08/14	1	27.95	3	28.00	27.90	-2	888	-0.23%
2019/08/13	2	28.35	1	28.35	28.35	1	890	0.11%
2019/08/12	0	0.00	2	28.75	28.70	-2	884	-0.23%
2019/08/08	6	28.85	5	28.95	29.00	1	885	0.11%
2019/08/06	1	28.55	13	28.52	28.55	-12	894	-1.34%
2019/08/05	4	29.50	3	29.32	29.05	1	898	0.11%
2019/08/02	1	30.00	1	29.95	29.90	0	892	0.00%
2019/08/01	2	30.55	2	30.70	30.60	0	887	0.00%
2019/07/29	2	31.55	0	0.00	31.50	2	876	0.23%
2019/07/23	1	31.10	1	31.20	31.15	0	844	0.00%
2019/07/19	0	0.00	3	31.02	31.15	-3	832	-0.36%
2019/07/18	1	30.70	0	0.00	30.70	1	807	0.12%
2019/07/17	1	31.15	1	31.00	31.05	0	798	0.00%
2019/07/16	6	30.03	4	30.25	30.45	2	767	0.26%
2019/07/15	21	31.57	18	31.65	31.40	3	750	0.40%
2019/07/12	5	31.47	4	31.60	31.70	1	744	0.13%
2019/07/10	0	0.00	1	31.65	31.65	-1	758	-0.13%
2019/07/09	3	31.65	0	0.00	31.65	3	767	0.39%
2019/07/08	6	31.71	0	0.00	31.70	6	808	0.74%
2019/07/01	0	0.00	1	31.35	31.20	-1	883	-0.11%
2019/06/28	3	31.05	5	31.12	31.00	-2	897	-0.22%
2019/06/27	0	0.00	2	31.30	31.10	-2	907	-0.22%
2019/06/26	3	31.05	0	0.00	31.00	3	927	0.32%
2019/06/25	2.1	31.15	2	31.05	31.05	0.1	935	0.01%
2019/06/24	5	31.20	0	0.00	31.30	5	942	0.53%
2019/06/21	4	31.43	4	31.55	31.20	0	950	0.00%
2019/06/20	0	0.00	2	31.45	31.65	-2	955	-0.21%
2019/06/19	1	31.50	3	31.58	31.40	-2	974	-0.21%
2019/06/17	1	31.00	2	31.25	31.40	-1	1,074	-0.09%
2019/06/14	1	31.05	1	31.30	31.00	0	1,100	0.00%
2019/06/13	1	31.00	1	31.25	31.00	0	1,146	0.00%
2019/06/12	1	31.10	1	31.25	31.05	0	1,218	0.00%
2019/06/11	1	30.80	1	30.95	30.80	0	1,228	0.00%
2019/06/10	7	30.88	5	30.95	31.00	2	1,229	0.16%
2019/06/06	1	31.35	0	0.00	31.15	1	1,236	0.08%
2019/06/05	1	31.50	4	31.38	31.40	-3	1,234	-0.24%
2019/06/03	1	30.95	1	31.00	31.00	0	1,233	0.00%
2019/05/31	2	31.20	0	0.00	31.00	2	1,241	0.16%
2019/05/29	1	31.25	1	31.10	31.10	0	1,283	0.00%
2019/05/28	0	0.00	2	31.53	31.90	-2	1,287	-0.16%
2019/05/27	1	30.75	1	30.90	30.85	0	1,290	0.00%
2019/05/24	0	0.00	1	30.90	30.85	-1	1,323	-0.08%
2019/05/23	0	0.00	1	30.70	30.85	-1	1,339	-0.07%
2019/05/22	0	0.00	2	31.05	30.95	-2	1,355	-0.15%
2019/05/20	4	31.14	2	31.00	30.70	2	1,438	0.14%
2019/05/16	0	29.90	3	29.93	29.90	-3	1,444	-0.21%
2019/05/13	1	29.45	0	0.00	29.25	1	1,486	0.07%
2019/05/10	1	30.25	3	30.40	30.05	-2	1,542	-0.13%
2019/05/09	0	0.00	1	30.45	30.25	-1	1,560	-0.06%
2019/04/29	6	30.38	0	0.00	30.30	6	1,747	0.34%
2019/04/25	4	30.46	0	0.00	30.40	4	1,743	0.23%
2019/04/24	1	30.65	0	0.00	30.60	1	1,759	0.06%
2019/04/22	0	0.00	8	31.10	31.05	-8	1,770	-0.45%
2019/04/19	1	30.50	1	30.55	30.55	0	1,765	0.00%
2019/04/18	5	30.35	0	0.00	30.50	5	1,782	0.28%
2019/04/17	5	30.60	0	0.00	30.80	5	1,785	0.28%
2019/04/15	1	30.80	0	0.00	31.20	1	1,821	0.05%
2019/04/11	4	31.50	0	0.00	31.50	4	1,814	0.22%
2019/04/10	0	31.75	0	0.00	31.70	0	1,801	0.00%
2019/04/08	2	32.38	17	32.57	32.30	-15	1,774	-0.84%
2019/04/02	2	32.60	0	0.00	32.70	2	1,765	0.11%
2019/03/29	1	32.85	2	32.68	32.65	-1	1,896	-0.05%
2019/03/28	0	0.00	1	32.95	32.95	-1	1,894	-0.05%
2019/03/25	1	32.85	6	33.00	32.75	-5	2,000	-0.25%
2019/03/22	0	0.00	4	33.51	33.35	-4	1,991	-0.20%
2019/03/20	1	33.25	0	0.00	33.25	1	1,958	0.05%
2019/03/19	1	34.30	2	34.10	33.90	-1	1,903	-0.05%
2019/03/18	1	34.20	0	0.00	34.10	1	1,888	0.05%
2019/03/15	0	0.00	1	33.80	33.80	-1	1,858	-0.05%
2019/03/14	1	32.90	0	0.00	32.85	1	1,802	0.06%
2019/03/12	0	0.00	1	32.90	32.85	-1	1,832	-0.05%
2019/03/11	1	32.60	0	0.00	32.60	1	1,857	0.05%
2019/03/06	2	32.70	0	0.00	32.70	2	1,963	0.10%
2019/02/26	1	32.60	2	32.60	32.55	-1	2,100	-0.05%
2019/02/21	1	32.30	0	0.00	32.35	1	2,084	0.05%
2019/02/13	0	0.00	1	31.60	31.65	-1	2,380	-0.04%
2019/02/11	1	32.15	1	32.20	31.70	0	2,402	0.00%
2019/01/30	3	32.50	0	0.00	32.30	3	2,353	0.13%
2019/01/29	0	0.00	5	31.90	32.10	-5	2,364	-0.21%
2019/01/25	1	31.80	1	31.75	31.60	0	2,453	0.00%
2019/01/24	2	30.83	4	31.80	31.75	-2	2,469	-0.08%
2019/01/23	6	30.64	1	30.70	30.60	5	2,408	0.21%
2019/01/16	1	30.65	0	0.00	30.45	1	2,711	0.04%
2019/01/14	1	30.95	0	0.00	30.65	1	2,778	0.04%
2019/01/11	1	31.15	1	31.35	31.15	0	2,835	0.00%
2019/01/10	2	31.15	2	31.68	31.30	0	2,894	0.00%
2019/01/08	1	31.60	1	31.40	31.65	0	2,978	0.00%
2019/01/04	1	30.00	7	30.20	30.10	-6	3,074	-0.20%
2019/01/02	0	0.00	1	31.25	31.10	-1	3,279	-0.03%
2018/12/28	1	31.50	3	31.25	31.10	-2	3,350	-0.06%
2018/12/25	1	31.35	1	31.25	31.20	0	3,912	0.00%
2018/12/24	2	32.05	2	31.78	31.70	0	4,019	0.00%
2018/12/22	4	32.34	4	32.31	32.00	0	4,175	0.00%
2018/12/21	3	30.55	1	30.75	30.55	2	4,397	0.05%
2018/12/20	0	0.00	1	30.45	30.20	-1	4,750	-0.02%
2018/12/19	1	30.10	0	0.00	30.40	1	5,218	0.02%
2018/12/14	1	31.60	0	0.00	31.45	1	6,551	0.02%
2018/12/10	32	31.66	4	31.66	31.65	28	7,033	0.40%
2018/12/07	0	0.00	1	31.75	31.85	-1	7,157	-0.01%
2018/12/06	0	0.00	2	32.55	31.80	-2	7,305	-0.03%
2018/12/05	2	32.58	0	0.00	32.55	2	7,288	0.03%
2018/12/04	4	33.51	5	33.34	33.20	-1	7,306	-0.01%
2018/12/03	1	33.35	12	33.01	33.35	-11	7,334	-0.15%
2018/11/30	9	32.37	2	32.53	32.55	7	7,303	0.10%
2018/11/29	0	0.00	17	32.27	32.00	-17	7,271	-0.23%
2018/11/28	0	0.00	5	32.10	32.15	-5	7,251	-0.07%
2018/11/23	2	32.28	0	0.00	32.30	2	7,153	0.03%
2018/11/20	2	33.90	0	0.00	33.75	2	7,098	0.03%
2018/11/16	3	34.48	2	34.80	34.30	1	7,224	0.01%
2018/11/15	6	34.28	0	0.00	35.00	6	7,199	0.08%
2018/11/14	17	34.31	25	34.50	34.70	-8	7,090	-0.11%
2018/11/13	13	31.77	3	31.67	32.50	10	6,940	0.14%
2018/11/12	0	0.00	1	32.40	32.15	-1	6,896	-0.01%
2018/11/09	4	32.85	4	32.79	32.85	0	6,888	0.00%
2018/11/08	0	0.00	8	33.90	33.70	-8	6,882	-0.12%
2018/11/06	1	33.85	1	33.45	33.20	0	6,893	0.00%
2018/11/05	7	33.75	0	0.00	33.50	7	6,873	0.10%
2018/11/02	13	33.97	8	34.30	33.60	5	6,841	0.07%
2018/10/31	0	0.00	8	33.12	33.10	-8	6,772	-0.12%
2018/10/30	9	32.60	0	0.00	32.95	9	6,745	0.13%
2018/10/29	2	31.63	8	32.02	32.10	-6	6,710	-0.09%
2018/10/26	2	31.93	2	31.95	31.20	0	6,671	0.00%
2018/10/25	3	32.10	2	32.23	32.00	1	6,643	0.02%
2018/10/24	3	34.53	1	34.35	33.90	2	6,592	0.03%
2018/10/23	0	0.00	1	35.60	35.00	-1	6,544	-0.02%
2018/10/22	5	35.88	3	35.93	35.75	2	6,548	0.03%
2018/10/19	4	35.45	0	0.00	35.35	4	6,575	0.06%
2018/10/18	1	36.00	1	36.15	36.10	0	6,551	0.00%
2018/10/17	0	0.00	1	36.70	35.95	-1	6,503	-0.02%
2018/10/16	6	36.59	0	0.00	36.20	6	6,460	0.09%
2018/10/12	1	37.20	2	36.20	37.20	-1	6,407	-0.02%
2018/10/11	9	35.79	2	36.13	35.45	7	6,363	0.11%
2018/10/09	2	39.15	1	39.65	39.15	1	6,285	0.02%
2018/10/05	7	39.84	5	40.28	39.90	2	6,184	0.03%
2018/10/04	15	41.03	10	41.37	41.50	5	6,058	0.08%
2018/10/03	19	42.74	2	43.05	40.80	17	5,932	0.29%
2018/10/02	13	44.49	15	44.26	43.70	-2	5,675	-0.04%
2018/10/01	4	44.64	2	44.33	44.85	2	5,602	0.04%
2018/09/28	8	47.03	9	45.89	45.10	-1	5,451	-0.02%
2018/09/27	30	46.21	16	46.86	46.60	14	5,147	0.27%
2018/09/26	14	46.40	12	46.39	46.90	2	4,805	0.04%
2018/09/25	23	45.27	49	44.79	46.40	-26	4,335	-0.60%
2018/09/21	31	41.74	39	41.84	42.30	-8	3,498	-0.23%
2018/09/20	5	39.14	13	39.53	39.80	-8	3,132	-0.26%
2018/09/19	7	39.23	7	39.29	38.65	0	2,957	0.00%
2018/09/18	2	38.08	6	38.41	38.50	-4	2,880	-0.14%
2018/09/17	3	38.27	14	38.12	38.00	-11	2,791	-0.39%
2018/09/14	2	35.75	5	35.94	36.40	-3	2,698	-0.11%
2018/09/13	3	36.53	4	36.68	36.75	-1	2,680	-0.04%
2018/09/12	6	35.91	10	35.86	36.10	-4	2,597	-0.15%
2018/09/11	1	33.75	1	34.00	34.00	0	2,540	0.00%
2018/09/07	5	35.87	6	35.42	34.85	-1	2,729	-0.04%
2018/09/06	1	35.10	1	35.60	34.70	0	2,879	0.00%
2018/09/05	1	35.25	6	34.63	35.20	-5	3,147	-0.16%
2018/09/03	1	35.05	5	34.96	34.80	-4	3,222	-0.12%
2018/08/30	1	36.35	2	36.35	35.80	-1	3,273	-0.03%
2018/08/28	2	35.83	0	0.00	35.80	2	3,362	0.06%
2018/08/27	2	36.30	5	36.25	36.40	-3	3,462	-0.09%
2018/08/24	8	36.45	4	36.35	36.15	4	3,567	0.11%
2018/08/23	16	37.30	5	37.22	37.40	11	3,634	0.30%
2018/08/20	4	34.88	0	0.00	33.90	4	3,643	0.11%
2018/08/16	0	0.00	2	35.10	35.20	-2	3,678	-0.05%
2018/08/15	3	36.15	0	0.00	35.85	3	3,712	0.08%
2018/08/13	3	36.97	0	0.00	36.75	3	3,833	0.08%
2018/08/09	2	38.00	0	0.00	38.45	2	3,880	0.05%
2018/08/08	5	38.45	0	0.00	38.20	5	3,936	0.13%
2018/08/06	2	37.85	0	0.00	38.15	2	4,249	0.05%
2018/08/02	0	0.00	3	37.70	37.55	-3	4,536	-0.07%
2018/08/01	3	37.50	0	0.00	38.40	3	4,782	0.06%
2018/07/26	0	0.00	8	37.41	38.50	-8	5,470	-0.15%
2018/07/25	1	36.25	2	36.58	36.85	-1	5,771	-0.02%
2018/07/20	3	35.65	0	0.00	35.05	3	6,820	0.04%
2018/07/19	0	0.00	4	36.20	36.05	-4	7,048	-0.06%
2018/07/18	1	36.90	0	0.00	36.55	1	7,800	0.01%
2018/07/17	0	0.00	23	39.26	39.10	-23	8,181	-0.28%
2018/07/16	4.1	38.94	3	38.90	38.70	1.1	8,410	0.01%
2018/07/12	0	0.00	10	38.75	38.60	-10	8,953	-0.11%
2018/07/10	11	38.42	1	38.50	38.50	10	9,545	0.10%
2018/07/09	3	38.40	5	39.02	39.25	-2	9,777	-0.02%
2018/07/06	0	0.00	2	39.10	38.85	-2	10,006	-0.02%
2018/07/05	1	38.10	0	0.00	37.65	1	10,533	0.01%
2018/07/04	2	38.50	0	0.00	38.55	2	11,356	0.02%
2018/07/03	0	0.00	2	38.95	38.75	-2	11,782	-0.02%
2018/06/29	0	0.00	6	38.92	38.90	-6	12,681	-0.05%
2018/06/28	1	38.20	1	38.55	38.30	0	13,707	0.00%
2018/06/27	3	39.05	8	38.60	38.45	-5	14,509	-0.03%
2018/06/26	0	0.00	7	37.94	37.90	-7	14,969	-0.05%
2018/06/25	12	39.50	0	0.00	38.60	12	14,985	0.08%
2018/06/22	3	40.40	0	0.00	40.35	3	14,959	0.02%
2018/06/21	11	40.82	4	40.86	40.70	7	14,952	0.05%
2018/06/20	10	40.90	2	40.83	41.05	8	14,944	0.05%
2018/06/19	11	42.27	9	42.76	41.90	2	14,860	0.01%
2018/06/14	9	42.73	9	43.79	41.80	0	14,634	0.00%
2018/06/13	17	42.91	18	42.97	43.00	-1	14,427	-0.01%
2018/06/12	3	40.65	0	0.00	40.55	3	14,155	0.02%
2018/06/11	0	0.00	1	40.50	41.50	-1	14,102	-0.01%
2018/06/08	2	40.83	1	40.90	40.60	1	14,092	0.01%
2018/06/07	2	41.65	0	0.00	41.40	2	14,066	0.01%
2018/06/05	2	41.70	2	41.95	41.50	0	14,052	0.00%
2018/06/04	5	42.17	3	41.80	41.65	2	13,996	0.01%
2018/06/01	3	41.30	7	41.29	41.45	-4	13,910	-0.03%
2018/05/31	5	40.34	0	0.00	40.00	5	13,811	0.04%
2018/05/30	1	41.10	0	0.00	40.80	1	13,763	0.01%
2018/05/29	0	0.00	2	42.00	41.80	-2	13,790	-0.01%
2018/05/28	0	0.00	2	41.50	41.50	-2	13,860	-0.01%
2018/05/25	3	41.47	1	41.55	41.30	2	13,857	0.01%
2018/05/24	1	41.75	0	0.00	41.80	1	13,877	0.01%
2018/05/23	2	41.65	2	42.55	41.65	0	14,037	0.00%
2018/05/22	1	42.60	3	43.07	42.60	-2	14,005	-0.01%
2018/05/21	1	42.50	0	0.00	42.35	1	13,977	0.01%
2018/05/18	0	0.00	3	41.72	41.95	-3	13,920	-0.02%
2018/05/17	2	41.53	13	41.17	41.00	-11	13,925	-0.08%
2018/05/15	21	42.15	12	42.15	41.90	9	14,067	0.06%
2018/05/14	1	39.35	2	39.55	39.85	-1	13,964	-0.01%
2018/05/11	9	39.85	9	40.12	39.20	0	14,013	0.00%
2018/05/10	8	39.34	0	0.00	39.05	8	14,003	0.06%
2018/05/09	7	41.29	11	40.56	40.50	-4	13,898	-0.03%
2018/05/08	4	39.35	0	0.00	39.35	4	13,790	0.03%
2018/05/07	3	39.80	11	39.95	39.50	-8	13,729	-0.06%
2018/05/04	12	39.42	7	39.87	39.50	5	13,639	0.04%
2018/05/03	13	38.58	16	38.58	38.85	-3	13,515	-0.02%
2018/05/02	10	41.26	6	41.43	40.35	4	13,210	0.03%
2018/04/30	11	45.32	9	45.37	44.80	2	12,872	0.02%
2018/04/27	15	42.97	16	43.24	43.95	-1	12,666	-0.01%
2018/04/26	72	44.45	23	44.11	42.60	49	12,442	0.39%
2018/04/25	5	47.66	18	47.36	47.30	-13	11,987	-0.11%
2018/04/24	36	50.14	29	49.85	48.55	7	11,725	0.06%
2018/04/23	11	47.88	20	48.90	50.00	-9	10,956	-0.08%
2018/04/20	24	46.29	7	46.69	45.75	17	10,518	0.16%
2018/04/19	16	46.34	124	46.25	45.75	-108	10,238	-1.05%	大賣/鉅額交易
2018/04/18	14	45.43	12	45.23	45.05	2	9,880	0.02%
2018/04/17	17	44.91	24	44.97	44.20	-7	9,674	-0.07%
2018/04/16	4	43.14	19	43.38	43.30	-15	9,341	-0.16%
2018/04/13	12	43.22	16	43.81	42.70	-4	9,143	-0.04%
2018/04/12	8	45.22	9.1	45.26	45.00	-1.1	8,970	-0.01%
2018/04/11	23	45.15	18	45.80	45.75	5	8,742	0.06%
2018/04/10	80	46.79	18	46.75	45.80	62	8,194	0.76%
2018/04/09	24	42.79	95	43.19	44.30	-71	7,423	-0.96%
2018/04/03	72	39.33	11	40.08	40.30	61	7,016	0.87%
2018/04/02	30	39.91	111	39.43	39.00	-81	6,619	-1.22%	大賣/
2018/03/31	174	38.57	75	39.14	39.70	99	6,123	1.62%	大買/
2018/03/30	18	36.39	32	36.38	37.00	-14	5,122	-0.27%
2018/03/29	12	32.40	17	32.75	33.65	-5	4,311	-0.12%
2018/03/28	5	31.00	4	31.48	31.35	1	3,816	0.03%
2018/03/23	1	29.20	0	0.00	29.30	1	3,660	0.03%
2018/03/16	1	29.85	0	0.00	30.15	1	3,608	0.03%
2018/03/14	5	29.86	0	0.00	29.85	5	3,596	0.14%
2018/03/12	2	29.20	4	29.15	29.50	-2	3,579	-0.06%
2018/03/09	0	0.00	5	29.90	30.00	-5	3,547	-0.14%
2018/03/08	0	0.00	17	30.00	30.00	-17	3,559	-0.48%
2018/03/02	67	31.13	0	0.00	31.15	67	3,556	1.88%
2018/03/01	11	31.80	10	31.85	31.70	1	3,528	0.03%
2018/02/27	31	31.26	93	31.08	31.20	-62	3,427	-1.81%
2018/02/26	4	31.63	1	31.70	31.65	3	3,387	0.09%
2018/02/23	1	31.50	2	31.63	31.45	-1	3,335	-0.03%
2018/02/21	0	0.00	2	30.40	30.60	-2	3,131	-0.06%
2018/02/12	12	29.58	0	0.00	29.70	12	3,099	0.39%
2018/02/09	1	29.40	0	0.00	29.80	1	3,090	0.03%
2018/02/08	23	29.87	2	30.10	29.90	21	3,086	0.68%
2018/02/07	45	30.87	2	30.53	30.40	43	3,048	1.41%
2018/02/06	0	0.00	5	29.81	29.65	-5	2,875	-0.17%
2018/02/05	2	31.15	2	30.50	30.85	0	2,706	0.00%
2018/02/02	3	31.30	5	30.76	30.75	-2	2,687	-0.07%
2018/01/31	1	30.95	4	30.66	31.00	-3	2,708	-0.11%
2018/01/30	1	29.65	2	29.55	29.60	-1	2,567	-0.04%
2018/01/29	0	0.00	8	30.59	30.40	-8	2,545	-0.31%
2018/01/26	0	0.00	8	30.28	30.40	-8	2,522	-0.32%
2018/01/25	5	29.98	4	30.15	29.90	1	2,572	0.04%
2018/01/24	2	29.50	8.2	29.75	29.65	-6.2	2,502	-0.25%
2018/01/22	0	0.00	2	29.10	29.55	-2	2,418	-0.08%
2018/01/19	0	0.00	2	28.35	29.00	-2	2,351	-0.09%
2018/01/16	0	0.00	4	28.40	28.50	-4	2,388	-0.17%
2018/01/11	0	0.00	4	29.14	28.90	-4	2,414	-0.17%
2018/01/09	2	29.10	0	0.00	29.35	2	2,372	0.08%
2018/01/08	2	29.70	8	29.38	29.65	-6	2,358	-0.25%
2018/01/05	20	28.93	1	29.00	29.05	19	2,311	0.82%
2018/01/04	1	28.75	0	0.00	28.70	1	2,287	0.04%
2018/01/03	0	0.00	2	29.28	28.95	-2	2,282	-0.09%
2018/01/02	0	0.00	1	28.45	28.70	-1	2,234	-0.04%