新光鋼 (2031)-元大-豐原券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
59.4
漲跌
▼1.1
漲幅
-1.82%
成交量
2,728張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－元大-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	7.1	60.17	9	59.39	59.40	-1.9	3,099	-0.06%
2024/05/06	2	60.50	0	0.00	60.50	2	3,074	0.07%
2024/05/03	2	60.75	0	0.00	61.30	2	3,063	0.07%
2024/05/02	1	58.80	4	60.68	61.00	-3	3,052	-0.10%
2024/04/30	2	60.00	0	0.00	58.80	2	3,021	0.07%
2024/04/25	1	57.70	0	0.00	57.10	1	2,960	0.03%
2024/04/22	0	0.00	1	60.00	58.70	-1	2,976	-0.03%
2024/04/19	1	60.00	10	60.50	59.50	-9	2,969	-0.30%
2024/04/18	2	60.00	0	0.00	60.20	2	2,951	0.07%
2024/04/17	3	59.13	0	0.00	59.20	3	2,937	0.10%
2024/04/16	3	58.57	0	0.00	58.40	3	2,947	0.10%
2024/04/15	1	60.50	0	0.00	60.00	1	2,937	0.03%
2024/04/12	2	60.15	0	0.00	60.10	2	2,946	0.07%
2024/04/11	2	60.90	0	0.00	61.00	2	2,953	0.07%
2024/04/10	7	62.60	2	64.60	61.70	5	2,937	0.17%
2024/04/09	2	64.50	10	64.60	64.40	-8	2,904	-0.28%
2024/04/03	26	63.34	13	62.31	61.60	13	2,821	0.46%
2024/04/01	0	0.00	2	61.50	61.20	-2	2,879	-0.07%
2024/03/29	0	62.60	0	0.00	61.50	0	2,917	0.00%
2024/03/26	0	0.00	2	63.50	62.60	-2	3,272	-0.06%
2024/03/25	0	63.90	0	0.00	63.00	0	3,412	0.00%
2024/03/21	3	63.27	9.2	64.42	63.10	-6.2	4,125	-0.15%
2024/03/20	3	63.57	10	62.35	61.90	-7	4,344	-0.16%
2024/03/19	3.1	65.16	3	65.60	64.60	0.1	4,273	0.00%
2024/03/18	0.4	63.68	2	63.70	63.00	-1.6	4,223	-0.04%
2024/03/15	1.1	62.55	1	62.00	62.30	0.1	4,150	0.00%
2024/03/14	5	60.10	0	0.00	60.10	5	4,101	0.12%
2024/03/13	1.1	60.36	2	60.20	60.10	-0.9	4,100	-0.02%
2024/03/12	1	61.10	1.2	60.93	61.00	-0.2	4,081	0.00%
2024/03/11	0.1	60.20	0	0.00	60.10	0.1	4,060	0.00%
2024/03/08	1	64.10	0	0.00	61.20	1	4,041	0.02%
2024/03/07	0.1	64.30	5	64.84	64.50	-4.9	4,007	-0.12%
2024/03/06	0	0.00	1	65.30	65.40	-1	3,983	-0.03%
2024/03/05	0.1	65.80	0	0.00	66.00	0.1	3,952	0.00%
2024/03/04	1.2	67.53	2	67.20	66.20	-0.8	3,929	-0.02%
2024/03/01	3	66.60	1	66.00	66.80	2	3,824	0.05%
2024/02/29	0	63.80	4	66.00	66.80	-4	3,755	-0.11%
2024/02/27	1	65.00	0	0.00	64.80	1	3,652	0.03%
2024/02/26	5	64.92	1	65.90	65.60	4	3,587	0.11%
2024/02/23	0	0.00	2	62.80	62.80	-2	3,454	-0.06%
2024/02/22	1.2	60.43	2	60.44	60.50	-0.8	3,367	-0.02%
2024/02/20	0	61.40	2	61.00	61.00	-2	3,290	-0.06%
2024/02/19	2	61.20	12	61.32	61.80	-10	3,280	-0.30%
2024/02/05	0	0.00	6	57.58	57.50	-6	3,175	-0.19%
2024/02/02	1	56.70	0	0.00	56.70	1	3,154	0.03%
2024/02/01	1	56.00	0	0.00	56.10	1	3,146	0.03%
2024/01/31	1	55.80	1	56.50	55.80	0	3,152	0.00%
2024/01/30	1	56.00	9	56.11	56.00	-8	3,143	-0.25%
2024/01/26	2	55.50	0	0.00	55.50	2	3,114	0.06%
2024/01/24	6	55.83	17	55.52	55.40	-11	3,099	-0.35%
2024/01/23	7	55.26	1	54.60	55.20	6	3,085	0.19%
2024/01/12	6	54.50	0	0.00	54.70	6	2,989	0.20%
2024/01/10	2	54.45	0	0.00	54.40	2	3,017	0.07%
2024/01/09	1	55.50	0	0.00	55.40	1	3,004	0.03%
2024/01/08	3	56.73	0	0.00	56.60	3	2,987	0.10%
2024/01/05	0	0.00	1	57.90	57.50	-1	2,971	-0.03%
2024/01/04	8	56.81	8	56.60	56.60	0	2,934	0.00%
2024/01/03	2	56.60	0	0.00	56.40	2	2,933	0.07%
2024/01/02	2	57.60	1	57.30	57.30	1	2,907	0.03%
2023/12/28	10	58.95	4.1	58.65	58.20	5.9	2,881	0.21%
2023/12/27	6	60.57	0	0.00	60.60	6	2,802	0.21%
2023/12/25	6	61.73	0	0.00	60.50	6	2,710	0.22%
2023/12/22	26	61.76	50	60.81	60.60	-24	2,552	-0.94%
2023/12/21	8.1	60.65	4.1	60.53	61.70	4	2,485	0.16%
2023/12/20	0	0.00	4	59.50	60.10	-4	2,332	-0.17%
2023/12/19	11	58.61	23	59.43	60.10	-12	2,165	-0.55%
2023/12/18	70	57.42	32	57.68	58.00	38	1,870	2.03%
2023/12/15	6	54.77	6	55.85	56.40	0	1,433	0.00%
2023/12/14	0	0.00	1	51.30	51.30	-1	1,169	-0.09%
2023/12/13	0	0.00	0.5	51.31	51.40	-0.5	1,188	-0.04%
2023/12/11	0.3	51.20	0	0.00	51.50	0.3	1,211	0.03%
2023/12/08	0.1	50.90	0	0.00	51.00	0.1	1,210	0.00%
2023/12/07	1	52.20	0	0.00	51.70	1	1,191	0.08%
2023/12/06	1	51.70	1	51.70	51.70	0	1,169	0.00%
2023/12/05	2	51.55	2	51.55	51.50	0	1,153	0.00%
2023/12/04	1	51.30	1	51.50	51.80	0	1,156	0.00%
2023/11/29	1	49.45	0	0.00	49.85	1	1,133	0.09%
2023/11/28	0	0.00	4	49.15	49.15	-4	1,111	-0.36%
2023/11/16	0.2	48.35	0	0.00	48.30	0.2	1,119	0.02%
2023/11/09	0	0.00	4	47.20	47.95	-4	1,162	-0.34%
2023/10/04	0	0.00	4	45.50	45.75	-4	1,930	-0.21%
2023/10/03	2	46.33	1	46.40	46.40	1	1,925	0.05%
2023/10/02	2	46.68	1	46.70	46.70	1	1,949	0.05%
2023/09/27	1	47.50	0	0.00	47.45	1	1,973	0.05%
2023/09/26	1	48.50	0	0.00	48.00	1	1,980	0.05%
2023/09/21	1	49.35	0.2	49.31	49.20	0.8	2,008	0.04%
2023/09/20	0	0.00	2	50.40	50.00	-2	2,000	-0.10%
2023/09/18	0	0.00	4	50.40	49.95	-4	2,002	-0.20%
2023/09/15	1	49.20	1	48.90	49.50	0	1,982	0.00%
2023/09/12	0	0.00	0	47.70	47.60	0	2,014	0.00%
2023/09/07	0	0.00	0.1	48.70	47.85	-0.1	2,138	0.00%
2023/09/04	0	49.50	0	0.00	49.35	0	2,181	0.00%
2023/08/22	1	45.30	0.1	45.35	45.30	0.9	2,338	0.04%
2023/08/21	1	46.20	1	46.15	46.15	0	2,365	0.00%
2023/08/17	1	46.20	0.1	47.15	47.00	1	2,523	0.04%
2023/08/16	4	47.12	1	47.05	47.05	3	2,653	0.11%
2023/08/15	0.1	49.15	1	49.10	48.70	-0.9	2,802	-0.03%
2023/08/14	5	48.44	0	0.00	47.85	5	2,807	0.18%
2023/08/11	1.2	49.77	1	49.55	49.55	0.2	2,793	0.01%
2023/08/09	1	51.30	2	50.95	51.00	-1	2,751	-0.04%
2023/08/08	6	52.20	2	52.25	51.90	4	2,717	0.15%
2023/08/07	1	51.10	1	51.80	51.80	0	2,700	0.00%
2023/08/04	3	52.43	11	52.28	52.00	-8	2,689	-0.30%
2023/08/02	2	50.23	4	50.65	50.60	-2	2,621	-0.08%
2023/08/01	9	49.54	1	49.60	50.00	8	2,511	0.32%
2023/07/31	0	0.00	4	48.70	48.65	-4	2,473	-0.16%
2023/07/28	1	48.20	2	47.95	47.85	-1	2,428	-0.04%
2023/07/27	0	0.00	2	47.50	47.40	-2	2,412	-0.08%
2023/07/26	1	46.75	0	0.00	46.80	1	2,434	0.04%
2023/07/25	0	0.00	1	46.30	46.00	-1	2,462	-0.04%
2023/07/21	1	46.00	1	45.45	45.75	0	2,584	0.00%
2023/07/20	1	46.00	4	45.78	45.95	-3	2,801	-0.11%
2023/07/18	0	0.00	3	44.10	44.25	-3	3,547	-0.08%
2023/07/17	0	0.00	5	44.40	44.85	-5	3,713	-0.13%
2023/07/11	2	43.40	0	0.00	43.25	2	3,773	0.05%
2023/07/10	1	43.70	0	0.00	43.70	1	3,759	0.03%
2023/07/07	5	44.05	0	0.00	43.95	5	3,764	0.13%
2023/07/04	0	0.00	1	46.90	46.90	-1	3,755	-0.03%
2023/07/03	0	0.00	1	46.85	46.75	-1	3,751	-0.03%
2023/06/26	2	46.43	0	0.00	46.55	2	3,809	0.05%
2023/06/21	1	46.85	2	46.95	47.15	-1	3,824	-0.03%
2023/06/14	1	46.65	0	0.00	46.65	1	4,045	0.02%
2023/06/13	11	46.23	10	46.45	46.70	1	4,041	0.02%
2023/06/12	2	47.35	0	0.00	47.70	2	4,001	0.05%
2023/06/09	1	48.10	0	0.00	48.20	1	4,013	0.02%
2023/06/08	1	49.25	0	0.00	48.80	1	3,977	0.03%
2023/06/01	0	0.00	1	48.60	48.30	-1	3,893	-0.03%
2023/05/31	2	48.05	0	0.00	47.90	2	3,891	0.05%
2023/05/30	1	48.10	0	0.00	47.60	1	3,932	0.03%
2023/05/29	0	0.00	2	49.18	48.80	-2	3,909	-0.05%
2023/05/26	0	0.00	2	49.65	48.90	-2	3,918	-0.05%
2023/05/25	0	0.00	1	49.80	50.10	-1	3,906	-0.03%
2023/05/24	3	49.17	1	49.70	49.70	2	3,873	0.05%
2023/05/23	0	0.00	3	48.88	49.50	-3	3,834	-0.08%
2023/05/22	8	46.43	6	47.10	47.20	2	3,703	0.05%
2023/05/19	6	49.18	14	49.18	49.75	-8	3,560	-0.22%
2023/05/18	0	0.00	2	46.70	46.60	-2	3,388	-0.06%
2023/05/09	5	44.74	0	0.00	44.75	5	3,377	0.15%
2023/05/08	4	46.15	4	46.45	46.40	0	3,357	0.00%
2023/05/04	1	46.85	0	0.00	46.70	1	3,347	0.03%
2023/05/03	1	47.10	1	47.55	47.20	0	3,391	0.00%
2023/05/02	7	47.09	5.2	47.65	47.45	1.8	3,457	0.05%
2023/04/28	2	49.90	4	49.33	48.85	-2	3,432	-0.06%
2023/04/27	3.2	48.53	4	49.53	49.65	-0.8	3,416	-0.02%
2023/04/25	32	49.85	36.1	49.44	48.20	-4.1	3,305	-0.12%
2023/04/24	33.1	51.37	26	50.42	49.80	7.1	3,135	0.23%
2023/04/21	21	51.72	18	53.05	53.60	3	2,823	0.11%
2023/04/20	1	50.00	4	49.76	48.80	-3	2,378	-0.13%
2023/04/17	0.1	46.45	0	0.00	47.00	0.1	2,185	0.00%
2023/04/11	0.1	45.30	0	0.00	44.95	0.1	2,188	0.00%
2023/03/31	0	0.00	6	48.00	47.95	-6	2,282	-0.26%
2023/03/27	0	0.00	1	47.90	47.50	-1	2,528	-0.04%
2023/03/23	0	0.00	1	47.65	48.00	-1	2,648	-0.04%
2023/03/22	2	47.00	0	0.00	47.70	2	2,646	0.08%
2023/03/21	1	47.35	3	47.33	47.50	-2	2,725	-0.07%
2023/03/17	1	45.95	7	46.03	45.70	-6	2,651	-0.23%
2023/03/15	0.1	45.00	0	0.00	44.75	0.1	2,572	0.00%
2023/03/13	5.1	45.50	0	0.00	45.50	5.1	2,555	0.20%
2023/03/10	0	0.00	1	45.85	45.15	-1	2,546	-0.04%
2023/03/08	3	45.32	0	0.00	45.55	3	2,542	0.12%
2023/03/07	0.1	45.80	0	0.00	45.75	0.1	2,547	0.00%
2023/03/06	0.3	45.66	0	0.00	45.75	0.3	2,544	0.01%
2023/03/03	0.1	45.10	0	0.00	45.15	0.1	2,549	0.00%
2023/03/02	0	0.00	1	45.30	45.25	-1	2,549	-0.04%
2023/02/23	0.1	44.70	0.6	44.60	44.75	-0.5	2,465	-0.02%
2023/02/22	0.1	44.50	5	43.95	44.25	-5	2,466	-0.20%
2023/02/21	0	0.00	1	45.45	45.45	-1	2,456	-0.04%
2023/02/17	1	44.85	0	0.00	45.15	1	2,609	0.04%
2023/02/14	0.1	45.10	0	0.00	45.15	0.1	2,627	0.00%
2023/02/13	1	44.45	0	0.00	44.55	1	2,638	0.04%
2023/02/10	0	0.00	0.2	45.58	45.00	-0.2	2,609	-0.01%
2023/02/09	0	0.00	0.1	46.65	45.90	-0.1	2,581	0.00%
2023/02/06	11	47.48	14	46.84	46.90	-3	2,534	-0.12%
2023/02/03	10	47.58	2	46.78	47.60	8	2,504	0.32%
2023/02/02	0	0.00	1	47.50	47.45	-1	2,481	-0.04%
2023/02/01	1.1	47.46	3	47.68	47.90	-2	2,475	-0.08%
2023/01/31	9.1	48.48	18	48.59	48.40	-9	2,415	-0.37%
2023/01/30	1	46.45	5	46.00	46.60	-4	2,314	-0.17%
2023/01/17	12	45.33	0.1	45.45	45.30	11.9	2,270	0.52%
2023/01/16	0.1	44.70	1	44.35	44.15	-0.9	2,237	-0.04%
2023/01/13	0	0.00	1.1	44.51	44.70	-1.1	2,224	-0.05%
2023/01/12	1	44.85	0	0.00	44.85	1	2,243	0.04%
2023/01/10	0	43.58	0	0.00	43.50	0	2,173	0.00%
2023/01/09	0	43.80	1	43.50	43.80	-1	2,168	-0.04%
2023/01/06	0	43.10	0	0.00	42.95	0	2,146	0.00%
2023/01/04	0	43.60	0	0.00	43.50	0	2,150	0.00%
2023/01/03	0	43.00	0	0.00	43.40	0	2,142	0.00%
2022/12/29	0	0.00	8	42.05	42.00	-8	2,104	-0.38%
2022/12/28	0	43.55	0	0.00	43.50	0	2,077	0.00%
2022/12/27	0	43.35	0	0.00	43.30	0	2,072	0.00%
2022/12/26	3.1	43.68	0	0.00	43.80	3.1	2,068	0.15%
2022/12/23	8.1	44.36	1	43.75	44.00	7.1	2,043	0.35%
2022/12/22	1.1	43.18	3	44.02	44.25	-1.9	1,970	-0.10%
2022/12/21	1	42.15	4	42.11	41.55	-3	1,821	-0.16%
2022/12/20	1.1	40.79	8	40.73	40.35	-7	1,741	-0.40%
2022/12/19	1	40.90	1	41.35	41.70	0	1,730	0.00%
2022/12/16	4.2	42.41	2	42.10	42.00	2.2	1,698	0.13%
2022/12/15	0	0.00	1	42.00	42.10	-1	1,633	-0.06%
2022/12/14	9	40.69	0.2	40.75	40.50	8.8	1,535	0.57%
2022/12/13	1.2	40.77	2	40.23	41.70	-0.8	1,483	-0.05%
2022/12/12	1	38.95	0	0.00	39.05	1	1,359	0.07%
2022/12/09	0	0.00	3	39.12	39.25	-3	1,357	-0.22%
2022/12/07	3	38.28	1	39.85	37.85	2	1,363	0.15%
2022/12/06	1.1	39.40	0	0.00	38.75	1.1	1,348	0.08%
2022/12/05	1.2	38.73	5	38.95	39.30	-3.8	1,372	-0.28%
2022/12/01	1	38.30	11	38.33	38.50	-10	1,522	-0.66%
2022/11/30	0	0.00	2	38.00	37.95	-2	1,509	-0.13%
2022/11/29	0.1	37.10	1	37.50	37.70	-1	1,505	-0.06%
2022/11/28	2.1	36.51	1	36.90	37.15	1.1	1,505	0.07%
2022/11/25	1	37.30	3	37.92	37.25	-2	1,502	-0.13%
2022/11/23	2	37.30	5.1	37.20	37.00	-3.1	1,473	-0.21%
2022/11/18	0.2	37.25	0	0.00	37.70	0.2	1,482	0.01%
2022/11/17	2.1	36.99	0	0.00	37.40	2.1	1,480	0.14%
2022/11/16	6.1	37.74	0	0.00	37.35	6.1	1,476	0.41%
2022/11/15	0	0.00	8	37.66	37.50	-8	1,428	-0.56%
2022/11/14	0	0.00	1.2	34.98	35.20	-1.2	1,319	-0.09%
2022/11/11	3	34.37	0	0.00	34.05	3	1,302	0.23%
2022/11/09	1.1	35.01	0	0.00	35.00	1.1	1,337	0.08%
2022/11/07	0	0.00	2.1	35.59	35.70	-2.1	1,487	-0.14%
2022/11/02	2	34.60	0	0.00	34.60	2	1,518	0.13%
2022/10/28	1.1	34.56	0	0.00	34.15	1.1	1,581	0.07%
2022/10/24	0.1	36.20	0	0.00	36.00	0.1	1,838	0.00%
2022/10/21	2	35.70	1	35.70	35.70	1	1,834	0.05%
2022/10/20	1	36.10	2	35.60	36.00	-1	1,839	-0.05%
2022/10/19	1	35.45	0	0.00	35.20	1	1,805	0.06%
2022/10/18	0	0.00	2.1	34.99	35.15	-2.1	1,805	-0.12%
2022/10/17	1	33.20	6	33.40	34.40	-5	1,812	-0.28%
2022/10/14	0	0.00	8	34.53	34.50	-8	1,817	-0.44%
2022/10/13	3	33.57	0	0.00	33.20	3	1,846	0.16%
2022/10/12	0.1	34.10	0	0.00	34.70	0.1	1,873	0.01%
2022/10/11	0	0.00	3.2	34.85	34.80	-3.2	1,885	-0.17%
2022/10/07	0	0.00	1	35.10	34.90	-1	1,881	-0.05%
2022/10/06	1.1	34.65	3	34.70	34.95	-2	1,893	-0.10%
2022/10/05	1	34.75	0.1	35.00	35.05	0.9	1,912	0.05%
2022/10/04	2	34.15	2	34.45	34.30	0	1,933	0.00%
2022/10/03	1	32.82	0	0.00	33.30	1	1,919	0.05%
2022/09/28	0	0.00	2	34.80	34.05	-2	1,965	-0.10%
2022/09/27	3	33.87	0	0.00	34.90	3	2,006	0.15%
2022/09/26	3.1	35.49	0	0.00	34.45	3.1	2,027	0.15%
2022/09/20	1.1	37.84	0	0.00	37.60	1.1	2,091	0.05%
2022/09/16	0	0.00	1	38.90	38.85	-1	2,104	-0.05%
2022/09/14	0	0.00	1	39.30	39.35	-1	2,165	-0.05%
2022/09/12	1	38.95	0	0.00	39.80	1	2,259	0.04%
2022/09/08	15	37.30	3.3	38.58	38.80	11.7	2,242	0.52%
2022/09/07	26	37.06	28	37.09	36.30	-2	2,193	-0.09%
2022/09/06	5	36.21	0	0.00	35.70	5	2,111	0.24%
2022/09/05	1	36.35	0	0.00	36.20	1	2,131	0.05%
2022/09/02	0	0.00	1	37.00	36.90	-1	2,156	-0.05%
2022/08/29	2	37.43	0	0.00	37.60	2	2,222	0.09%
2022/08/25	3.2	38.70	0	0.00	38.65	3.2	2,230	0.14%
2022/08/24	0.2	39.25	1.2	39.85	39.05	-1	2,223	-0.04%
2022/08/23	2.1	38.13	1	38.20	37.95	1.1	2,223	0.05%
2022/08/22	3.1	38.47	0	0.00	38.55	3.1	2,251	0.14%
2022/08/18	0	0.00	3	39.48	39.65	-3	2,281	-0.13%
2022/08/17	2	39.45	0.1	39.60	39.25	1.9	2,296	0.08%
2022/08/16	1.2	39.20	0.1	39.30	39.30	1.2	2,309	0.05%
2022/08/15	0	0.00	1.5	39.26	40.00	-1.5	2,319	-0.06%
2022/08/12	2	38.25	1.2	37.55	38.20	0.9	2,268	0.04%
2022/08/11	0	0.00	2.2	36.76	36.80	-2.2	2,251	-0.10%
2022/08/10	0	0.00	1	35.90	36.00	-1	2,304	-0.04%
2022/08/09	0	0.00	2	35.25	35.55	-2	2,351	-0.09%
2022/08/05	2	34.85	0	0.00	35.30	2	2,517	0.08%
2022/08/04	1	34.35	0	0.00	34.60	1	2,699	0.04%
2022/08/03	1.2	35.17	0	0.00	35.20	1.2	2,871	0.04%
2022/08/02	0	0.00	1	36.80	36.55	-1	2,922	-0.03%
2022/08/01	4	37.25	5.2	37.45	37.85	-1.2	2,926	-0.04%
2022/07/26	1	35.50	0	0.00	35.20	1	3,052	0.03%
2022/07/21	0.1	35.80	0	0.00	35.70	0.1	3,169	0.00%
2022/07/20	1	36.30	0	0.00	36.00	1	3,284	0.03%
2022/07/18	1.1	34.14	1	35.05	35.00	0.1	3,363	0.00%
2022/07/15	1.1	33.90	0	0.00	34.05	1.1	3,411	0.03%
2022/07/12	8	33.21	0	0.00	32.90	8	3,854	0.21%
2022/07/08	3	35.05	0	0.00	35.00	3	4,425	0.07%
2022/07/05	2	38.85	3	39.25	39.30	-1	4,714	-0.02%
2022/07/04	1	38.50	0	0.00	38.45	1	4,741	0.02%
2022/07/01	1	38.90	4	38.34	37.85	-3	4,928	-0.06%
2022/06/28	2	40.95	0	0.00	41.15	2	5,341	0.04%
2022/06/27	2	41.50	1	41.60	41.90	1	5,411	0.02%
2022/06/24	1	40.00	0	0.00	40.55	1	5,472	0.02%
2022/06/21	1	42.05	0	0.00	42.35	1	5,876	0.02%
2022/06/20	0	0.00	1	42.30	41.50	-1	5,941	-0.02%
2022/06/15	1	46.65	0	0.00	46.55	1	5,954	0.02%
2022/06/13	2	47.50	0	0.00	47.25	2	6,048	0.03%
2022/06/10	1	49.15	0	0.00	48.80	1	6,117	0.02%
2022/06/09	1	49.80	2	49.90	49.85	-1	6,213	-0.02%
2022/06/07	0	0.00	1	50.50	50.70	-1	6,319	-0.02%
2022/05/27	0	0.00	2	49.45	49.70	-2	6,570	-0.03%
2022/05/26	2	48.90	0	0.00	48.75	2	6,797	0.03%
2022/05/24	2.1	49.32	0	0.00	48.15	2.1	6,930	0.03%
2022/05/19	5	48.42	0	0.00	48.30	5	7,060	0.07%
2022/05/18	2	49.35	0	0.00	50.00	2	7,041	0.03%
2022/05/17	2	48.98	0	0.00	48.95	2	6,988	0.03%
2022/05/16	2	49.05	0	0.00	48.90	2	6,957	0.03%
2022/05/13	0.1	50.00	1	49.80	49.70	-0.9	6,918	-0.01%
2022/05/12	6.1	50.38	1	52.00	50.00	5.1	6,906	0.07%
2022/05/11	9.1	53.06	1	52.60	52.40	8.1	6,732	0.12%
2022/05/10	1.1	56.80	60	56.92	57.10	-59	6,590	-0.89%
2022/05/09	0.1	58.50	0	0.00	58.00	0.1	6,529	0.00%
2022/05/06	1.1	59.90	1	60.30	60.40	0.1	6,495	0.00%
2022/05/05	63.2	62.60	0	0.00	62.40	63.2	6,448	0.98%
2022/05/04	3	62.33	0	0.00	62.00	3	6,383	0.05%
2022/05/03	0	0.00	1	63.20	63.50	-1	6,305	-0.02%
2022/04/29	0	0.00	1	64.60	64.40	-1	6,295	-0.02%
2022/04/27	2	63.80	2	64.75	65.00	0	6,252	0.00%
2022/04/25	0	0.00	1	66.80	66.10	-1	6,069	-0.02%
2022/04/22	1	70.50	1	69.70	69.40	0	5,992	0.00%
2022/04/21	0	0.00	4	69.60	69.50	-4	5,952	-0.07%
2022/04/20	9	71.16	1	69.90	71.40	8	5,912	0.14%
2022/04/19	1	73.10	1	72.40	72.40	0	5,733	0.00%
2022/04/18	39	73.85	45	72.70	72.90	-6	5,664	-0.11%
2022/04/15	4.1	76.11	5	75.96	75.50	-0.9	5,535	-0.02%
2022/04/14	3	74.05	13.1	73.62	74.80	-10.1	5,271	-0.19%
2022/04/13	6	71.82	7	72.09	71.20	-1	4,961	-0.02%
2022/04/12	5	70.50	13	70.89	70.70	-8	4,847	-0.17%
2022/04/11	4	70.55	4	71.15	69.80	0	4,768	0.00%
2022/04/08	5	68.78	0	0.00	69.20	5	4,625	0.11%
2022/04/07	19	70.57	8	68.59	67.90	11	4,547	0.24%
2022/04/06	6	72.28	6	71.98	70.80	0	4,326	0.00%
2022/04/01	0	0.00	1	68.60	69.50	-1	4,057	-0.02%
2022/03/31	2	67.50	6	67.98	67.80	-4	3,960	-0.10%
2022/03/30	3	65.33	3	66.67	67.40	0	3,881	0.00%
2022/03/29	1	66.50	1	66.00	66.00	0	3,843	0.00%
2022/03/28	4.1	66.53	1	67.20	67.90	3.1	3,778	0.08%
2022/03/25	2	67.00	2	67.55	68.00	0	3,716	0.00%
2022/03/24	4	66.20	6	66.77	66.00	-2	3,626	-0.06%
2022/03/23	2	64.60	0	0.00	65.30	2	3,518	0.06%
2022/03/22	1	64.10	1	64.00	64.10	0	3,412	0.00%
2022/03/21	1	64.00	1	63.20	63.30	0	3,357	0.00%
2022/03/18	2	62.30	0	0.00	62.00	2	3,338	0.06%
2022/03/17	1	62.20	0	0.00	62.40	1	3,326	0.03%
2022/03/16	9	64.13	9	62.20	62.30	0	3,272	0.00%
2022/03/15	0	0.00	2	64.40	64.20	-2	3,223	-0.06%
2022/03/14	0	0.00	1	65.10	66.20	-1	3,167	-0.03%
2022/03/10	0	0.00	1	62.60	62.70	-1	3,000	-0.03%
2022/03/08	4	62.55	8	61.74	59.50	-4	2,944	-0.14%
2022/03/07	12	62.28	15	61.81	62.10	-3	2,860	-0.10%
2022/03/04	1	62.60	2	62.60	62.50	-1	2,805	-0.04%
2022/03/03	1	62.70	0	0.00	63.00	1	2,793	0.04%
2022/03/02	3	63.40	0	0.00	62.70	3	2,778	0.11%
2022/03/01	4	64.52	6	63.67	63.00	-2	2,739	-0.07%
2022/02/23	0	0.00	5	59.80	59.80	-5	2,470	-0.20%
2022/02/22	9	59.69	1	59.50	59.50	8	2,466	0.32%
2022/02/21	2	60.95	1	61.60	60.30	1	2,430	0.04%
2022/02/18	0	0.00	1	59.20	58.90	-1	2,301	-0.04%
2022/02/16	2	58.30	0	0.00	57.80	2	2,322	0.09%
2022/02/15	0	0.00	1	58.50	58.10	-1	2,323	-0.04%
2022/02/14	0	0.00	5	58.74	58.90	-5	2,375	-0.21%
2022/02/10	0	0.00	5	57.68	58.10	-5	2,341	-0.21%
2022/02/09	0	0.00	3	57.07	57.00	-3	2,462	-0.12%
2022/02/08	0	0.00	1	56.40	56.40	-1	2,451	-0.04%
2022/02/07	0	0.00	1	53.90	55.50	-1	2,474	-0.04%
2022/01/25	1	52.00	0	0.00	51.90	1	2,543	0.04%
2022/01/24	0	0.00	1	52.80	52.80	-1	2,561	-0.04%
2022/01/20	0	0.00	0.2	54.00	54.30	-0.2	2,638	-0.01%
2022/01/19	1	53.80	1	54.10	53.70	0	2,646	0.00%
2022/01/17	1	53.60	0	0.00	54.50	1	2,705	0.04%
2022/01/14	2	53.95	0	0.00	54.20	2	2,793	0.07%
2022/01/13	2	55.20	5	55.10	55.20	-3	2,814	-0.11%
2022/01/12	0	0.00	5	55.10	54.70	-5	2,807	-0.18%
2022/01/11	1	55.20	4	55.20	55.10	-3	2,789	-0.11%
2022/01/10	3	55.93	0	0.00	56.00	3	2,792	0.11%
2022/01/07	2	57.30	2	57.00	56.70	0	2,784	0.00%
2022/01/06	0	0.00	3	57.30	57.30	-3	2,807	-0.11%
2022/01/05	4	57.75	3.1	57.51	57.50	0.9	2,846	0.03%
2022/01/03	2	57.60	0	0.00	57.50	2	2,898	0.07%
2021/12/29	0	0.00	2	58.40	58.70	-2	2,942	-0.07%
2021/12/28	5	58.10	0	0.00	58.20	5	2,990	0.17%
2021/12/27	2	58.40	0	0.00	58.40	2	3,041	0.07%
2021/12/24	1	59.60	0.5	59.70	59.00	0.5	3,096	0.02%
2021/12/23	6	60.13	1	59.80	60.00	5	3,119	0.16%
2021/12/22	2	59.60	0	0.00	59.60	2	3,094	0.06%
2021/12/21	2	60.00	0	0.00	59.90	2	3,097	0.06%
2021/12/20	1	59.90	3	59.90	60.00	-2	3,082	-0.06%
2021/12/17	5	58.30	9	58.89	58.80	-4	3,019	-0.13%
2021/12/14	7	57.06	2	58.30	56.80	5	3,001	0.17%
2021/12/13	4	58.15	1	58.50	58.60	3	2,981	0.10%
2021/12/09	0	0.00	1	58.30	57.80	-1	3,034	-0.03%
2021/12/08	4	59.23	0	0.00	58.70	4	3,077	0.13%
2021/12/07	5	58.20	5	58.00	58.50	0	3,081	0.00%
2021/12/06	0	0.00	3	57.30	57.30	-3	3,082	-0.10%
2021/12/03	1	57.50	0	0.00	57.30	1	3,109	0.03%
2021/12/02	0	0.00	1	57.30	57.30	-1	3,147	-0.03%
2021/11/30	6	57.08	5	56.90	57.30	1	3,231	0.03%
2021/11/29	1	56.50	0	0.00	56.80	1	3,269	0.03%
2021/11/26	1	57.80	0	0.00	57.80	1	3,312	0.03%
2021/11/25	0.5	59.00	1	59.10	59.00	-0.5	3,404	-0.01%
2021/11/24	0	0.00	3	59.03	58.80	-3	3,404	-0.09%
2021/11/23	7	57.39	7	58.03	57.10	0	3,361	0.00%
2021/11/22	1	55.60	0	0.00	56.60	1	3,586	0.03%
2021/11/19	1	56.10	0	0.00	56.10	1	3,630	0.03%
2021/11/17	0	0.00	1	57.20	57.10	-1	3,795	-0.03%
2021/11/15	5	57.60	9	56.92	56.80	-4	3,881	-0.10%
2021/11/12	6	58.63	5	58.50	58.30	1	3,955	0.03%
2021/11/11	8	58.80	6	59.73	58.70	2	4,057	0.05%
2021/11/10	0	0.00	2	59.50	58.60	-2	4,129	-0.05%
2021/11/09	5	59.70	7	59.41	59.50	-2	4,171	-0.05%
2021/11/08	9	60.73	3	60.97	60.00	6	4,194	0.14%
2021/11/03	5	57.50	8	59.06	59.40	-3	4,313	-0.07%
2021/11/01	1	58.10	0	0.00	58.20	1	4,327	0.02%
2021/10/29	1	57.80	0	0.00	58.20	1	4,348	0.02%
2021/10/28	1	58.70	3	59.10	59.00	-2	4,363	-0.05%
2021/10/27	1	57.70	0	0.00	57.80	1	4,438	0.02%
2021/10/22	1	55.40	0	0.00	55.20	1	4,893	0.02%
2021/10/21	3	57.67	3	57.60	58.20	0	4,935	0.00%
2021/10/20	1	56.80	0	0.00	56.70	1	5,072	0.02%
2021/10/18	0	0.00	1	56.60	56.70	-1	5,351	-0.02%
2021/10/15	0	0.00	1	57.20	57.30	-1	5,593	-0.02%
2021/10/12	1.1	57.09	0	0.00	56.30	1.1	6,482	0.02%
2021/10/07	0	0.00	1	57.50	58.80	-1	7,076	-0.01%
2021/10/05	0	0.00	3.3	56.85	58.60	-3.3	7,686	-0.04%
2021/10/04	1.3	56.85	4	58.30	56.80	-2.7	7,883	-0.03%
2021/10/01	4	59.98	0	0.00	59.50	4	8,220	0.05%
2021/09/30	0	0.00	2	62.80	63.00	-2	8,743	-0.02%
2021/09/29	0	0.00	2	61.10	60.70	-2	9,439	-0.02%
2021/09/28	4	61.65	0	0.00	61.50	4	10,946	0.04%
2021/09/27	0	0.00	2	62.70	62.50	-2	11,719	-0.02%
2021/09/24	1	62.70	0	0.00	62.00	1	12,376	0.01%
2021/09/22	0	0.00	1	62.40	62.20	-1	14,889	-0.01%
2021/09/16	0.4	64.90	0	0.00	64.30	0.4	15,766	0.00%
2021/09/15	0	0.00	15	64.10	65.00	-15	16,031	-0.09%
2021/09/14	6	65.98	0	0.00	65.00	6	16,733	0.04%
2021/09/13	3	66.67	1	66.70	66.80	2	17,518	0.01%
2021/09/10	2	66.30	1	66.00	66.10	1	17,588	0.01%
2021/09/09	5	64.50	5	64.80	65.20	0	17,647	0.00%
2021/09/08	1	65.30	1	66.30	64.20	0	17,830	0.00%
2021/09/07	11	65.86	12	66.01	65.40	-1	17,941	-0.01%
2021/09/06	6	67.23	7	67.13	66.30	-1	18,054	-0.01%
2021/09/03	5	68.80	5	67.08	66.80	0	18,234	0.00%
2021/09/02	0	0.00	2	68.80	67.60	-2	18,385	-0.01%
2021/09/01	11	69.66	0	0.00	69.40	11	18,473	0.06%
2021/08/31	1	71.20	2	71.00	70.30	-1	18,592	-0.01%
2021/08/30	0	0.00	5	69.90	69.60	-5	18,777	-0.03%
2021/08/27	0	0.00	1	68.60	69.10	-1	19,012	-0.01%
2021/08/26	14	71.29	19	70.51	69.00	-5	19,337	-0.03%
2021/08/24	1	66.20	4	66.00	66.30	-3	19,780	-0.02%
2021/08/23	10	65.35	9	65.88	65.80	1	20,561	0.00%
2021/08/20	1	63.70	0	0.00	63.20	1	21,093	0.00%
2021/08/19	5	64.80	0	0.00	63.20	5	21,520	0.02%
2021/08/18	10	64.98	17	65.78	67.00	-7	21,600	-0.03%
2021/08/17	0	0.00	20	64.40	64.50	-20	21,796	-0.09%
2021/08/16	3	68.73	5	69.08	68.40	-2	22,036	-0.01%
2021/08/13	2	72.40	0	0.00	72.20	2	22,349	0.01%
2021/08/12	5	73.88	7	73.70	74.10	-2	22,842	-0.01%
2021/08/11	7	72.86	2	73.20	71.50	5	23,280	0.02%
2021/08/10	19	74.17	2	72.75	72.50	17	23,465	0.07%
2021/08/09	4	74.75	4	75.20	75.80	0	23,677	0.00%
2021/08/06	2.2	74.48	2	74.05	73.70	0.2	23,956	0.00%
2021/08/05	3	74.20	6	74.30	74.20	-3	24,359	-0.01%
2021/08/04	1	76.00	0	0.00	76.10	1	24,634	0.00%
2021/08/03	6	76.83	0	0.00	76.80	6	25,439	0.02%
2021/08/02	0	0.00	6	76.90	77.50	-6	26,084	-0.02%
2021/07/30	21	76.91	16	77.69	75.80	5	26,449	0.02%
2021/07/28	3	72.10	3	73.20	72.50	0	27,871	0.00%
2021/07/27	6	73.10	7	74.27	72.10	-1	28,415	0.00%
2021/07/26	8	75.26	8	76.50	74.70	0	29,154	0.00%
2021/07/23	7	73.76	7	74.16	73.80	0	29,831	0.00%
2021/07/22	2	71.70	0	0.00	71.70	2	30,155	0.01%
2021/07/21	13	77.69	19	75.18	73.30	-6	30,639	-0.02%
2021/07/20	8	77.24	7.1	78.07	76.80	0.9	30,768	0.00%
2021/07/19	12	77.34	17	76.72	79.40	-5	30,883	-0.02%
2021/07/16	11	73.55	11	73.44	74.00	0	31,277	0.00%
2021/07/15	38	73.56	30.2	73.40	74.80	7.8	31,829	0.02%
2021/07/14	58.4	74.99	54.2	71.18	72.00	4.2	31,954	0.01%
2021/07/13	11.1	77.79	8	80.60	75.60	3.1	32,305	0.01%
2021/07/12	3.1	82.05	1.1	83.73	81.20	2	32,626	0.01%
2021/07/09	16.1	82.48	4	83.68	81.10	12.1	33,246	0.04%
2021/07/08	21	84.26	22	84.76	83.60	-1	34,034	0.00%
2021/07/07	33.1	84.33	46.1	84.25	84.00	-13	33,763	-0.04%
2021/07/06	56.2	87.58	31	87.63	87.80	25.2	33,327	0.08%
2021/07/05	62.1	89.91	60	88.67	85.80	2.1	32,680	0.01%
2021/07/02	5	83.96	27	85.97	86.60	-22	31,335	-0.07%
2021/07/01	43	79.74	49	79.00	78.80	-6	30,621	-0.02%
2021/06/30	95.3	83.91	97.1	83.44	79.80	-1.8	30,088	-0.01%
2021/06/29	140	78.17	153	78.69	80.20	-13	28,815	-0.05%	大買/大賣/
2021/06/28	30	71.82	47	71.99	74.30	-17	27,622	-0.06%
2021/06/25	30	68.15	13	68.05	67.60	17	26,994	0.06%
2021/06/24	31	67.77	14	67.01	66.80	17	26,720	0.06%
2021/06/23	39	70.58	105	69.01	65.60	-66	26,441	-0.25%	大賣/
2021/06/22	61	67.74	15	69.05	69.50	46	25,722	0.18%
2021/06/21	21	64.01	1	63.80	63.20	20	24,893	0.08%
2021/06/18	1	64.80	4	65.50	64.30	-3	24,773	-0.01%
2021/06/17	26	65.51	16	64.95	64.70	10	24,687	0.04%
2021/06/16	7	66.26	8	65.23	64.30	-1	24,501	0.00%
2021/06/15	8	64.50	13	64.63	65.80	-5	24,374	-0.02%
2021/06/11	34	65.18	22	64.69	64.10	12	24,239	0.05%
2021/06/09	2	64.75	4	63.50	63.60	-2	23,966	-0.01%
2021/06/07	2	64.65	6	63.73	65.20	-4	23,766	-0.02%
2021/06/04	26	67.36	20	66.63	66.30	6	23,647	0.03%
2021/06/03	5	67.30	15	67.85	66.70	-10	23,600	-0.04%
2021/06/02	26	67.11	20	66.38	67.00	6	23,249	0.03%
2021/06/01	2	64.30	0	66.00	65.60	2	22,815	0.01%
2021/05/31	23	66.93	11	67.42	64.20	12	22,585	0.05%
2021/05/28	16	62.49	40	63.37	64.40	-24	21,715	-0.11%
2021/05/27	17	59.85	2	59.50	58.60	15	21,116	0.07%
2021/05/26	0	0.00	2	56.25	57.80	-2	20,697	-0.01%
2021/05/25	11	56.73	2	58.70	56.80	9	20,585	0.04%
2021/05/24	18	58.85	23	58.73	58.80	-5	20,330	-0.02%
2021/05/21	5	58.10	4	57.93	60.70	1	20,101	0.00%
2021/05/20	7	59.23	28	60.36	57.20	-21	19,706	-0.11%
2021/05/19	48	60.32	50	58.63	61.70	-2	19,174	-0.01%
2021/05/18	28	55.99	2	54.45	56.10	26	18,723	0.14%
2021/05/17	1	52.10	1	53.30	51.00	0	18,450	0.00%
2021/05/14	0	0.00	4	57.58	56.60	-4	18,170	-0.02%
2021/05/13	1	59.30	7	59.30	60.20	-6	17,761	-0.03%
2021/05/12	6	68.68	3.1	66.48	65.10	2.9	17,309	0.02%
2021/05/11	52	77.96	40.1	74.16	72.30	11.9	16,971	0.07%
2021/05/10	37.2	78.78	33	79.55	80.20	4.2	16,146	0.03%
2021/05/07	12	73.86	12	73.90	75.80	0	15,440	0.00%
2021/05/06	30	78.49	23	77.32	73.90	7	14,956	0.05%
2021/05/05	19	73.47	25	72.12	74.60	-6	13,962	-0.04%
2021/05/04	9	72.70	13.1	71.23	69.30	-4.1	13,185	-0.03%
2021/05/03	33	80.80	30.1	78.13	72.60	2.9	12,523	0.02%
2021/04/29	27.1	78.51	23.1	79.34	80.50	4.1	11,674	0.03%
2021/04/28	4	71.08	11	71.30	73.20	-7	10,831	-0.06%
2021/04/27	17	69.05	17.1	69.50	70.60	-0.1	10,422	0.00%
2021/04/26	4	64.18	16	65.31	66.50	-12	9,804	-0.12%
2021/04/23	10	60.03	6	60.45	60.50	4	9,449	0.04%
2021/04/22	7	59.96	13	62.76	59.30	-6	9,050	-0.07%
2021/04/21	9	58.26	24	57.67	58.90	-15	8,305	-0.18%
2021/04/20	2	54.78	1	56.30	56.70	1	7,636	0.01%
2021/04/19	7	55.41	7	55.29	55.00	0	7,276	0.00%
2021/04/16	16.1	53.10	10	52.90	53.00	6.1	6,608	0.09%
2021/04/15	58	50.78	52	51.76	52.00	6	5,951	0.10%
2021/04/14	19	47.22	9	47.91	48.00	10	5,075	0.20%
2021/04/12	3	45.35	1	45.10	44.60	2	4,101	0.05%
2021/04/09	0	0.00	3	43.80	43.30	-3	3,980	-0.08%
2021/04/08	10	43.20	21	44.86	44.50	-11	3,910	-0.28%
2021/04/07	11	41.81	12	42.05	42.00	-1	3,813	-0.03%
2021/04/06	12	41.06	12	41.60	41.95	0	3,846	0.00%
2021/04/01	10	39.80	15	40.02	40.45	-5	3,714	-0.13%
2021/03/31	10	39.80	10	39.52	39.65	0	3,666	0.00%
2021/03/30	0	0.00	11	39.56	39.70	-11	3,699	-0.30%
2021/03/29	12	39.63	5	39.70	39.35	7	3,761	0.19%
2021/03/26	1	39.45	1	39.40	39.45	0	4,132	0.00%
2021/03/24	1	38.80	0	0.00	38.80	1	4,457	0.02%
2021/03/23	14	39.31	10	39.10	39.15	4	4,470	0.09%
2021/03/22	0	0.00	0.2	39.50	39.50	-0.2	4,477	0.00%
2021/03/19	10	39.40	14	39.14	39.05	-4	4,517	-0.09%
2021/03/17	0	0.00	10	39.35	39.30	-10	4,842	-0.21%
2021/03/16	25	39.22	0	0.00	38.95	25	5,185	0.48%
2021/03/12	10	39.60	11	40.01	40.00	-1	5,093	-0.02%
2021/03/11	15	40.09	10	40.00	39.95	5	5,153	0.10%
2021/03/10	1	40.60	8	40.48	41.15	-7	5,110	-0.14%
2021/03/09	1	40.15	1	41.60	39.40	0	4,971	0.00%
2021/03/08	20	38.95	11	39.24	39.20	9	4,807	0.19%
2021/03/05	2	39.20	0	0.00	38.85	2	4,875	0.04%
2021/03/04	4	39.63	0	0.00	39.65	4	4,933	0.08%
2021/03/03	0	0.00	10	39.02	39.15	-10	4,974	-0.20%
2021/03/02	11	39.35	1	39.20	38.55	10	5,172	0.19%
2021/02/25	0	0.00	10	39.40	39.70	-10	5,626	-0.18%
2021/02/24	12	39.08	1	39.05	38.80	11	5,682	0.19%
2021/02/23	16	40.02	11	39.82	39.80	5	5,640	0.09%
2021/02/19	0	0.00	1	37.80	37.75	-1	5,449	-0.02%
2021/02/18	1	37.80	0	0.00	37.85	1	5,430	0.02%
2021/02/17	0	0.00	2	36.50	36.40	-2	5,390	-0.04%
2021/02/04	0	0.00	1	35.60	35.50	-1	5,428	-0.02%
2021/02/03	1	34.75	0	0.00	34.55	1	5,463	0.02%
2021/01/28	0	0.00	2	34.35	34.50	-2	5,419	-0.04%
2021/01/27	0	0.00	1	35.10	34.75	-1	5,411	-0.02%
2021/01/25	3	36.02	1	35.70	35.95	2	5,398	0.04%
2021/01/22	1	34.60	0	0.00	35.45	1	5,375	0.02%
2021/01/21	1	34.65	1	34.05	34.25	0	5,375	0.00%
2021/01/20	0	0.00	11	34.61	34.10	-11	5,396	-0.20%
2021/01/19	7	35.98	7	36.16	35.85	0	5,413	0.00%
2021/01/18	1	35.80	0	0.00	35.95	1	5,390	0.02%
2021/01/15	0	0.00	3	35.00	35.05	-3	5,355	-0.06%
2021/01/14	16	36.34	14	35.93	36.10	2	5,286	0.04%
2021/01/13	1	36.60	1	36.60	36.65	0	5,201	0.00%
2021/01/12	3	37.22	18	37.96	37.00	-15	5,156	-0.29%
2021/01/07	8	39.05	8	39.55	39.40	0	5,063	0.00%
2021/01/06	3	40.05	4	39.31	39.35	-1	5,041	-0.02%
2021/01/05	2	40.43	2	40.13	40.70	0	4,969	0.00%
2021/01/04	14	39.61	14	39.45	39.65	0	4,893	0.00%
2020/12/31	1	39.40	1	39.20	39.45	0	4,881	0.00%
2020/12/30	4	40.96	1	40.80	39.70	3	4,898	0.06%
2020/12/28	3	39.23	1	39.25	39.00	2	4,740	0.04%
2020/12/25	10	39.40	20	39.20	39.15	-10	4,718	-0.21%
2020/12/24	12	39.59	3	39.30	38.90	9	4,704	0.19%
2020/12/23	2	39.85	2	39.35	39.70	0	4,672	0.00%
2020/12/22	4	41.99	10	41.84	40.30	-6	4,695	-0.13%
2020/12/21	16	40.92	8	40.75	40.75	8	4,377	0.18%
2020/12/18	15	38.13	10	38.30	39.10	5	4,170	0.12%
2020/12/17	0	0.00	15	38.10	38.20	-15	4,148	-0.36%
2020/12/16	0	0.00	1	38.65	38.20	-1	4,175	-0.02%
2020/12/15	0	0.00	2	38.63	37.90	-2	4,254	-0.05%
2020/12/14	17	38.24	12	38.42	38.55	5	4,332	0.12%
2020/12/11	5	40.61	6	40.53	38.70	-1	4,395	-0.02%
2020/12/10	14	40.33	7	40.07	41.00	7	4,124	0.17%
2020/12/09	1	37.50	0	0.00	37.80	1	3,814	0.03%
2020/12/08	2	38.10	0	0.00	38.20	2	4,061	0.05%
2020/12/07	2	38.63	0	0.00	38.55	2	4,055	0.05%
2020/12/04	0	0.00	3	38.70	38.80	-3	4,018	-0.07%
2020/12/03	1	38.00	10	38.28	37.95	-9	4,028	-0.22%
2020/12/02	0	0.00	16	37.30	37.45	-16	4,193	-0.38%
2020/12/01	3	37.80	1	38.15	37.60	2	4,159	0.05%
2020/11/30	2	38.45	4	39.21	38.85	-2	4,119	-0.05%
2020/11/27	5	38.37	3	38.63	38.70	2	4,081	0.05%
2020/11/26	3	37.88	6	38.46	38.45	-3	3,993	-0.08%
2020/11/25	17	37.03	22	37.21	36.85	-5	3,842	-0.13%
2020/11/24	16	35.31	2	34.70	35.15	14	3,510	0.40%
2020/11/23	6	33.48	2	33.70	33.95	4	3,344	0.12%
2020/11/20	2	32.95	0	0.00	32.90	2	3,234	0.06%
2020/11/18	0	0.00	2	32.50	32.20	-2	3,217	-0.06%
2020/11/16	1	32.20	0	0.00	32.25	1	3,263	0.03%
2020/11/13	0	0.00	16	32.28	32.80	-16	3,252	-0.49%
2020/11/12	0	0.00	2	32.60	31.95	-2	3,257	-0.06%
2020/11/11	0	0.00	2	32.80	32.90	-2	3,205	-0.06%
2020/11/04	1	31.70	0	0.00	31.75	1	3,433	0.03%
2020/10/30	1	32.50	0	0.00	31.40	1	3,412	0.03%
2020/10/08	0	0.00	2	32.40	32.35	-2	3,208	-0.06%
2020/10/07	1	32.50	4	32.65	32.60	-3	3,196	-0.09%
2020/10/06	5	32.07	0	0.00	32.50	5	3,159	0.16%
2020/09/30	0	0.00	1	31.00	30.85	-1	3,113	-0.03%
2020/09/28	1	30.75	0	0.00	30.60	1	3,091	0.03%
2020/09/23	1	32.20	0	0.00	32.25	1	2,879	0.03%
2020/09/21	0	0.00	0.5	33.30	33.25	-0.5	2,760	-0.02%
2020/09/17	2	34.33	2	33.85	34.45	0	2,603	0.00%
2020/09/16	0	0.00	1	32.90	33.30	-1	2,459	-0.04%
2020/09/15	1	31.30	1	31.45	31.30	0	2,326	0.00%
2020/09/14	0	0.00	6	32.20	31.95	-6	2,295	-0.26%
2020/09/11	4	33.40	2	33.95	32.15	2	2,227	0.09%
2020/09/09	0	0.00	1	31.60	31.95	-1	1,909	-0.05%
2020/09/08	5	31.38	3	31.50	31.25	2	1,870	0.11%
2020/09/07	0	0.00	4	33.85	32.80	-4	1,799	-0.22%
2020/09/04	0	0.00	5	29.90	30.80	-5	1,598	-0.31%
2020/09/03	8	31.32	0	0.00	30.70	8	1,575	0.51%
2020/09/02	2	30.85	1	30.95	31.00	1	1,534	0.07%
2020/08/31	0	0.00	1	30.05	29.85	-1	1,474	-0.07%
2020/08/26	1	28.90	0	0.00	29.05	1	1,347	0.07%
2020/08/24	0	0.00	0.5	29.80	28.95	-0.5	1,346	-0.04%
2020/08/20	0	0.00	3	27.42	27.40	-3	1,331	-0.23%
2020/08/18	0	0.00	1	29.30	29.15	-1	1,266	-0.08%
2020/08/14	0	0.00	7	29.28	29.70	-7	1,218	-0.57%
2020/08/12	1	29.50	1	29.40	29.15	0	1,174	0.00%
2020/08/11	4	29.74	0	0.00	29.80	4	1,135	0.35%
2020/08/07	0	0.00	4	26.60	26.75	-4	887	-0.45%
2020/08/06	0	0.00	4	26.43	26.45	-4	880	-0.45%
2020/08/05	0	0.00	1	26.40	26.75	-1	881	-0.11%
2020/07/06	0	0.00	0.1	25.30	25.30	-0.1	798	-0.01%
2020/06/22	0	0.00	1	25.35	25.30	-1	870	-0.11%
2020/05/12	0	0.00	3	24.35	24.60	-3	1,178	-0.25%
2020/05/05	5	24.81	2	25.00	24.95	3	1,184	0.25%
2020/04/28	0	0.00	1	22.75	22.80	-1	1,213	-0.08%
2020/04/24	1	22.15	0	0.00	22.00	1	1,238	0.08%
2020/04/16	0	0.00	1	23.30	23.35	-1	1,392	-0.07%
2020/04/14	1	22.50	0	0.00	22.50	1	1,399	0.07%
2020/03/27	0	0.00	1	21.70	20.80	-1	1,517	-0.07%
2020/03/25	0	0.00	1	21.90	21.75	-1	1,509	-0.07%
2020/03/24	6	20.58	0	0.00	20.90	6	1,496	0.40%
2020/03/23	0	0.00	1	19.10	19.70	-1	1,479	-0.07%
2020/03/19	1	17.10	0	0.00	17.15	1	1,537	0.07%
2020/03/18	1	20.50	0	0.00	19.00	1	1,500	0.07%
2020/03/13	3	24.05	7	24.05	24.10	-4	1,365	-0.29%
2020/03/04	0	0.00	1	28.95	29.10	-1	1,246	-0.08%
2020/02/26	1	30.00	0	0.00	29.90	1	1,257	0.08%
2020/02/07	0	0.00	1	29.55	29.55	-1	1,225	-0.08%
2020/01/16	0	0.00	1	32.80	32.80	-1	1,074	-0.09%
2020/01/14	1	32.60	0	0.00	32.50	1	1,048	0.10%
2020/01/13	1	32.95	1	32.50	32.10	0	1,034	0.00%
2020/01/02	0	0.00	1	31.85	31.70	-1	901	-0.11%
2019/12/27	2	30.85	0	0.00	30.85	2	795	0.25%
2019/12/24	1	30.55	0	0.00	30.50	1	769	0.13%
2019/12/16	15	30.83	0	0.00	30.90	15	674	2.22%
2019/12/13	0	0.00	7	29.24	29.80	-7	614	-1.14%
2019/12/12	0	0.00	7	28.75	28.60	-7	563	-1.24%
2019/12/10	0	0.00	1	28.35	28.40	-1	563	-0.18%
2019/12/02	2	27.75	0	0.00	27.60	2	602	0.33%
2019/11/26	0	0.00	4	28.75	29.00	-4	622	-0.64%
2019/11/21	2	27.50	0	0.00	27.75	2	608	0.33%
2019/11/20	2	27.50	0	0.00	27.70	2	620	0.32%
2019/11/18	5	27.35	0	0.00	27.50	5	627	0.80%
2019/11/15	1	27.35	0	0.00	27.40	1	643	0.16%
2019/11/14	2	27.50	0	0.00	27.30	2	653	0.31%
2019/11/11	0	0.00	3	28.25	28.10	-3	725	-0.41%
2019/11/08	1	28.90	1	28.75	28.75	0	737	0.00%
2019/11/07	0	0.00	1	28.80	28.40	-1	739	-0.14%
2019/10/31	3	28.40	0	0.00	28.55	3	784	0.38%
2019/10/25	2	28.70	0	0.00	28.60	2	833	0.24%
2019/10/22	0	0.00	2	29.45	29.25	-2	859	-0.23%
2019/10/18	0	0.00	11	28.95	29.50	-11	874	-1.26%
2019/10/07	2	28.00	0	0.00	27.70	2	975	0.21%
2019/09/27	4	28.80	0	0.00	28.50	4	980	0.41%
2019/09/26	0	0.00	1	29.10	29.00	-1	975	-0.10%
2019/09/20	4	28.65	0	0.00	28.70	4	956	0.42%
2019/09/17	0	0.00	2	28.70	28.70	-2	947	-0.21%
2019/09/05	0	0.00	1	28.15	28.20	-1	952	-0.11%
2019/09/04	1	28.15	0	0.00	28.30	1	944	0.11%
2019/09/03	0	0.00	5	27.75	27.80	-5	937	-0.53%
2019/08/29	4	27.05	0	0.00	27.15	4	949	0.42%
2019/08/20	5	26.65	0	0.00	26.75	5	948	0.53%
2019/08/16	1	27.20	0	0.00	27.25	1	927	0.11%
2019/07/30	1	30.90	0	0.00	30.95	1	885	0.11%
2019/07/29	0	0.00	1	31.55	31.50	-1	876	-0.11%
2019/07/26	0	0.00	1	31.15	31.10	-1	855	-0.12%
2019/07/19	0	0.00	5	31.20	31.15	-5	832	-0.60%
2019/07/17	2	31.03	1	31.05	31.05	1	798	0.13%
2019/07/03	0	0.00	1	31.25	31.30	-1	855	-0.12%
2019/07/02	1	31.30	0	0.00	31.35	1	874	0.11%
2019/06/05	0	0.00	2	31.65	31.40	-2	1,234	-0.16%
2019/05/23	0	0.00	3	30.95	30.85	-3	1,339	-0.22%
2019/05/20	1	30.90	0	0.00	30.70	1	1,438	0.07%
2019/05/14	0	0.00	3	29.05	29.75	-3	1,465	-0.20%
2019/05/03	0	0.00	9	31.00	31.00	-9	1,736	-0.52%
2019/05/02	3	31.00	1	31.00	30.90	2	1,741	0.11%
2019/04/26	7	30.23	1	30.10	30.15	6	1,747	0.34%
2019/04/24	3	30.70	0	0.00	30.60	3	1,759	0.17%
2019/04/18	11	30.41	0	0.00	30.50	11	1,782	0.62%
2019/04/15	10	30.90	10	30.80	31.20	0	1,821	0.00%
2019/04/12	2	30.80	3	31.08	30.70	-1	1,846	-0.05%
2019/04/03	0	0.00	2	32.70	32.60	-2	1,764	-0.11%
2019/04/02	0	0.00	1	32.60	32.70	-1	1,765	-0.06%
2019/03/27	0	33.05	0	0.00	33.05	0	1,915	0.00%
2019/03/26	0	32.85	2	32.85	32.80	-2	1,991	-0.10%
2019/03/22	2	33.35	0	0.00	33.35	2	1,991	0.10%
2019/03/21	0	0.00	1	33.60	33.55	-1	1,984	-0.05%
2019/03/20	2	33.28	0	0.00	33.25	2	1,958	0.10%
2019/03/18	11	34.32	15	34.05	34.10	-4	1,888	-0.21%
2019/03/15	1	33.50	1	33.75	33.80	0	1,858	0.00%
2019/03/08	0	0.00	3	32.35	32.55	-3	1,901	-0.16%
2019/03/07	4	32.55	0	0.00	32.10	4	1,949	0.21%
2019/03/05	3	32.93	0	0.00	33.00	3	1,977	0.15%
2019/02/19	3	32.48	3	32.63	32.25	0	2,107	0.00%
2019/02/14	1	31.50	0	0.00	31.45	1	2,362	0.04%
2019/02/12	5	31.76	0	0.00	31.75	5	2,403	0.21%
2019/01/28	0	0.00	3	31.80	32.10	-3	2,396	-0.13%
2019/01/24	2	32.15	5	32.14	31.75	-3	2,469	-0.12%
2019/01/23	0	0.00	10	30.80	30.60	-10	2,408	-0.42%
2019/01/18	10	30.55	0	0.00	30.55	10	2,564	0.39%
2019/01/16	6	30.60	0	0.00	30.45	6	2,711	0.22%
2019/01/09	0	0.00	2	31.80	31.55	-2	2,931	-0.07%
2018/12/28	0	0.00	1	31.20	31.10	-1	3,350	-0.03%
2018/12/26	0	0.00	1	31.55	31.00	-1	3,621	-0.03%
2018/12/25	0	0.00	6	31.18	31.20	-6	3,912	-0.15%
2018/12/24	11	31.83	9	31.80	31.70	2	4,019	0.05%
2018/12/22	3	32.27	8	32.34	32.00	-5	4,175	-0.12%
2018/12/21	3	30.40	0	0.00	30.55	3	4,397	0.07%
2018/12/20	4	30.21	0	0.00	30.20	4	4,750	0.08%
2018/12/19	0	0.00	1	30.70	30.40	-1	5,218	-0.02%
2018/12/14	15	31.37	0	0.00	31.45	15	6,551	0.23%
2018/12/10	0	0.00	1	31.80	31.65	-1	7,033	-0.01%
2018/12/06	0	0.00	1	31.95	31.80	-1	7,305	-0.01%
2018/12/04	1	33.65	0	0.00	33.20	1	7,306	0.01%
2018/12/03	1	33.25	0	0.00	33.35	1	7,334	0.01%
2018/11/30	0	0.00	1	31.50	32.55	-1	7,303	-0.01%
2018/11/28	0	0.00	2	32.00	32.15	-2	7,251	-0.03%
2018/11/26	12	31.51	12	31.56	32.60	0	7,229	0.00%
2018/11/23	0	0.00	5	32.36	32.30	-5	7,153	-0.07%
2018/11/22	2	33.10	0	0.00	33.10	2	7,104	0.03%
2018/11/21	0	0.00	0.3	33.75	33.55	-0.3	7,106	0.00%
2018/11/19	1	34.35	1	34.15	34.05	0	7,142	0.00%
2018/11/16	3	34.60	4	34.59	34.30	-1	7,224	-0.01%
2018/11/15	10	34.28	5	34.53	35.00	5	7,199	0.07%
2018/11/14	15	34.07	12	34.30	34.70	3	7,090	0.04%
2018/11/13	1	31.90	1	32.15	32.50	0	6,940	0.00%
2018/11/12	0	0.00	1	32.15	32.15	-1	6,896	-0.01%
2018/11/09	7	32.99	1	32.80	32.85	6	6,888	0.09%
2018/11/08	11	34.00	1	33.90	33.70	10	6,882	0.15%
2018/11/02	12	34.22	11	33.96	33.60	1	6,841	0.01%
2018/11/01	5	33.25	0	0.00	33.20	5	6,788	0.07%
2018/10/31	4	33.20	5	33.10	33.10	-1	6,772	-0.01%
2018/10/30	13	32.73	11	32.37	32.95	2	6,745	0.03%
2018/10/25	0	0.00	1	32.40	32.00	-1	6,643	-0.02%
2018/10/24	1	33.90	1	34.45	33.90	0	6,592	0.00%
2018/10/22	1	36.05	0	0.00	35.75	1	6,548	0.02%
2018/10/19	1	35.65	1	35.55	35.35	0	6,575	0.00%
2018/10/18	2	35.63	2	36.13	36.10	0	6,551	0.00%
2018/10/17	0	0.00	1	36.30	35.95	-1	6,503	-0.02%
2018/10/15	1	37.50	2	37.15	37.45	-1	6,432	-0.02%
2018/10/12	6	36.88	1	36.95	37.20	5	6,407	0.08%
2018/10/11	2	36.55	25	35.50	35.45	-23	6,363	-0.36%
2018/10/09	6	39.77	0	0.00	39.15	6	6,285	0.10%
2018/10/08	0	0.00	1	39.70	39.70	-1	6,244	-0.02%
2018/10/05	9	40.47	18	39.26	39.90	-9	6,184	-0.15%
2018/10/04	10	41.67	1	40.90	41.50	9	6,058	0.15%
2018/10/03	11	42.62	9	42.86	40.80	2	5,932	0.03%
2018/10/02	4	43.96	4	44.43	43.70	0	5,675	0.00%
2018/10/01	28	44.08	43	44.43	44.85	-15	5,602	-0.27%
2018/09/28	4	46.64	9	46.48	45.10	-5	5,451	-0.09%
2018/09/27	15	46.99	7	46.70	46.60	8	5,147	0.16%
2018/09/26	36	46.81	31	45.58	46.90	5	4,805	0.10%
2018/09/25	57	45.21	187.3	43.89	46.40	-130.3	4,335	-3.00%	大賣/鉅額交易
2018/09/21	116	41.91	11	41.66	42.30	105	3,498	3.00%	大買/鉅額交易
2018/09/20	11	39.65	2	39.73	39.80	9	3,132	0.29%
2018/09/19	12	39.13	14	38.81	38.65	-2	2,957	-0.07%
2018/09/18	11	38.63	41	38.06	38.50	-30	2,880	-1.04%
2018/09/17	30	38.55	3	37.70	38.00	27	2,791	0.97%
2018/09/13	8	36.63	8	36.69	36.75	0	2,680	0.00%
2018/09/12	28	35.93	25	36.21	36.10	3	2,597	0.12%
2018/09/10	7	34.34	4	34.35	33.95	3	2,706	0.11%
2018/09/07	17	35.90	16	35.74	34.85	1	2,729	0.04%
2018/09/05	10	35.45	10	35.20	35.20	0	3,147	0.00%
2018/08/29	0	0.00	0	36.00	35.80	0	3,298	0.00%
2018/08/24	2	36.10	0	0.00	36.15	2	3,567	0.06%
2018/08/23	16	36.07	10	37.20	37.40	6	3,634	0.17%
2018/08/22	0	0.00	5	34.30	34.30	-5	3,572	-0.14%
2018/08/17	0	0.00	2	35.15	35.00	-2	3,649	-0.05%
2018/08/13	5	37.25	1	36.60	36.75	4	3,833	0.10%
2018/08/10	4	38.20	0	0.00	38.20	4	3,843	0.10%
2018/08/06	0	0.00	5	37.85	38.15	-5	4,249	-0.12%
2018/07/26	10	37.60	18	38.28	38.50	-8	5,470	-0.15%
2018/07/10	0	0.00	2	38.30	38.50	-2	9,545	-0.02%
2018/07/09	0	0.00	1	38.75	39.25	-1	9,777	-0.01%
2018/07/05	0	0.00	4	38.78	37.65	-4	10,533	-0.04%
2018/06/28	1	38.60	1	38.30	38.30	0	13,707	0.00%
2018/06/27	1	39.20	1	38.45	38.45	0	14,509	0.00%
2018/06/26	4	37.90	0	0.00	37.90	4	14,969	0.03%
2018/06/25	5	39.20	0	0.00	38.60	5	14,985	0.03%
2018/06/22	7	40.46	0	0.00	40.35	7	14,959	0.05%
2018/06/21	0	0.00	2	40.70	40.70	-2	14,952	-0.01%
2018/06/20	0	0.00	6	41.55	41.05	-6	14,944	-0.04%
2018/06/19	6	42.87	2	42.38	41.90	4	14,860	0.03%
2018/06/14	22	42.92	23	42.99	41.80	-1	14,634	-0.01%
2018/06/13	30	42.42	18	43.15	43.00	12	14,427	0.08%
2018/06/08	2	40.85	0	0.00	40.60	2	14,092	0.01%
2018/06/06	0	0.00	1	41.80	41.70	-1	14,083	-0.01%
2018/06/05	3	42.40	0	0.00	41.50	3	14,052	0.02%
2018/05/28	0	0.00	2	41.05	41.50	-2	13,860	-0.01%
2018/05/23	0	0.00	2	42.08	41.65	-2	14,037	-0.01%
2018/05/21	7	42.67	7	42.40	42.35	0	13,977	0.00%
2018/05/18	0	0.00	3	41.80	41.95	-3	13,920	-0.02%
2018/05/17	3	41.00	1	41.10	41.00	2	13,925	0.01%
2018/05/16	1	41.80	2	41.60	41.55	-1	13,931	-0.01%
2018/05/15	8	42.72	5	41.90	41.90	3	14,067	0.02%
2018/05/14	1	39.45	1	39.35	39.85	0	13,964	0.00%
2018/05/11	6	40.60	7	40.00	39.20	-1	14,013	-0.01%
2018/05/10	12	39.78	10	39.40	39.05	2	14,003	0.01%
2018/05/09	12	40.79	11	41.43	40.50	1	13,898	0.01%
2018/05/08	0	0.00	3	39.60	39.35	-3	13,790	-0.02%
2018/05/04	1	39.00	3	39.58	39.50	-2	13,639	-0.01%
2018/05/03	1	39.70	3	38.60	38.85	-2	13,515	-0.01%
2018/05/02	4	41.90	3	40.83	40.35	1	13,210	0.01%
2018/04/30	14	45.68	17	45.33	44.80	-3	12,872	-0.02%
2018/04/27	28	43.12	25	42.56	43.95	3	12,666	0.02%
2018/04/26	61	44.25	38	45.10	42.60	23	12,442	0.18%
2018/04/25	7.3	47.78	9	47.67	47.30	-1.8	11,987	-0.01%
2018/04/24	13	50.32	23	51.00	48.55	-10	11,725	-0.09%
2018/04/23	4	47.45	26	49.43	50.00	-22	10,956	-0.20%
2018/04/20	27	46.83	10	45.65	45.75	17	10,518	0.16%
2018/04/19	4	46.16	23	46.05	45.75	-19	10,238	-0.19%
2018/04/18	22	45.00	43	45.29	45.05	-21	9,880	-0.21%
2018/04/17	51	45.47	8	45.25	44.20	43	9,674	0.44%
2018/04/16	10	44.47	19	43.45	43.30	-9	9,341	-0.10%
2018/04/13	2	43.05	1	43.00	42.70	1	9,143	0.01%
2018/04/12	3	45.20	6	45.08	45.00	-3	8,970	-0.03%
2018/04/11	61	45.44	49	45.10	45.75	12	8,742	0.14%
2018/04/10	79	45.25	85	45.71	45.80	-6	8,194	-0.07%
2018/04/09	27	42.88	23	42.87	44.30	4	7,423	0.05%
2018/04/03	8	40.04	12	40.00	40.30	-4	7,016	-0.06%
2018/04/02	9	39.96	3	40.43	39.00	6	6,619	0.09%
2018/03/31	9	38.44	13	39.33	39.70	-4	6,123	-0.07%
2018/03/30	26	35.80	12	36.19	37.00	14	5,122	0.27%
2018/03/29	8	32.61	28	32.82	33.65	-20	4,311	-0.46%
2018/03/28	1	31.10	2	31.20	31.35	-1	3,816	-0.03%
2018/03/27	3	30.65	0	0.00	30.70	3	3,733	0.08%
2018/03/23	0	0.00	1	29.20	29.30	-1	3,660	-0.03%
2018/03/22	1	30.40	0	0.00	30.15	1	3,617	0.03%
2018/03/16	1	29.85	0	0.00	30.15	1	3,608	0.03%
2018/03/14	1	29.80	2	29.90	29.85	-1	3,596	-0.03%
2018/03/13	0	0.00	2	29.70	29.70	-2	3,580	-0.06%
2018/03/12	0	0.00	3	29.45	29.50	-3	3,579	-0.08%
2018/03/08	0	0.00	1	30.15	30.00	-1	3,559	-0.03%
2018/03/07	1	30.00	0	0.00	29.85	1	3,561	0.03%
2018/03/06	0	0.00	3	30.30	30.10	-3	3,560	-0.08%
2018/03/05	0	0.00	11	30.47	30.10	-11	3,595	-0.31%
2018/03/02	2	31.25	8	30.94	31.15	-6	3,556	-0.17%
2018/03/01	17	31.83	18	31.26	31.70	-1	3,528	-0.03%
2018/02/27	5	31.45	24	31.43	31.20	-19	3,427	-0.55%
2018/02/26	5	31.55	0	0.00	31.65	5	3,387	0.15%
2018/02/23	18	31.64	2	31.58	31.45	16	3,335	0.48%
2018/02/22	3	30.82	0	0.00	30.65	3	3,147	0.10%
2018/02/21	8	30.52	2	30.50	30.60	6	3,131	0.19%
2018/02/12	0	0.00	12	29.70	29.70	-12	3,099	-0.39%
2018/02/09	2	29.75	7	29.34	29.80	-5	3,090	-0.16%
2018/02/08	8	29.98	1	29.95	29.90	7	3,086	0.23%
2018/02/07	16	31.06	15	30.60	30.40	1	3,048	0.03%
2018/02/06	0	0.00	44	29.64	29.65	-44	2,875	-1.53%
2018/02/02	20	31.30	0	0.00	30.75	20	2,687	0.74%
2018/01/31	3	29.17	6	30.85	31.00	-3	2,708	-0.11%
2018/01/30	0	0.00	2	29.85	29.60	-2	2,567	-0.08%
2018/01/29	1	30.50	15	30.45	30.40	-14	2,545	-0.55%
2018/01/26	2	30.38	0	0.00	30.40	2	2,522	0.08%
2018/01/25	1	29.95	1	30.05	29.90	0	2,572	0.00%
2018/01/24	0	0.00	2	29.90	29.65	-2	2,502	-0.08%
2018/01/22	1	29.55	5	29.59	29.55	-4	2,418	-0.17%
2018/01/19	1	28.90	3	29.05	29.00	-2	2,351	-0.09%
2018/01/18	2	28.20	0	0.00	28.15	2	2,366	0.08%
2018/01/17	0	0.00	1	28.40	28.40	-1	2,387	-0.04%
2018/01/15	3	28.45	0	0.00	28.40	3	2,398	0.13%
2018/01/09	2	29.20	0	0.00	29.35	2	2,372	0.08%
2018/01/08	0	0.00	2	29.35	29.65	-2	2,358	-0.08%
2018/01/05	3	28.80	1	29.10	29.05	2	2,311	0.09%
2018/01/03	2	29.00	1	29.45	28.95	1	2,282	0.04%
2018/01/02	0	0.00	1	28.45	28.70	-1	2,234	-0.04%