新光鋼 (2031)-元大-大雅券商分點個股進出

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
60.2
漲跌
▲1.0
漲幅
+1.69%
成交量
1,854張
產業
上市鋼鐵類股
551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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/04/17	1	59.00	0	0.00	59.20	1	2,937	0.03%
2024/04/16	2	58.50	5	58.32	58.40	-3	2,947	-0.10%
2024/04/15	1	60.01	0	0.00	60.00	1	2,937	0.04%
2024/04/12	2	60.15	0	0.00	60.10	2	2,946	0.07%
2024/04/11	1	60.71	0	0.00	61.00	1	2,953	0.03%
2024/04/10	2	63.40	0	0.00	61.70	2	2,937	0.07%
2024/04/09	0	64.50	1	63.80	64.40	-1	2,904	-0.03%
2024/04/08	1	61.60	0	0.00	61.80	1	2,827	0.04%
2024/04/03	0.1	62.00	0	0.00	61.60	0.1	2,821	0.00%
2024/03/28	1	62.30	0	0.00	62.10	1	3,061	0.03%
2024/03/26	1	62.70	0	0.00	62.60	1	3,272	0.03%
2024/03/22	0.1	63.60	0	0.00	63.90	0.1	3,691	0.00%
2024/03/20	1	62.50	0	0.00	61.90	1	4,344	0.02%
2024/03/18	1	63.00	1	63.99	63.00	0	4,223	0.00%
2024/03/15	0	0.00	7	61.64	62.30	-7	4,150	-0.17%
2024/03/14	0	60.40	0	0.00	60.10	0	4,101	0.00%
2024/03/13	2	60.10	3	61.70	60.10	-1	4,100	-0.02%
2024/03/12	6	60.92	0	0.00	61.00	6	4,081	0.15%
2024/03/11	1	60.10	2	60.00	60.10	-1	4,060	-0.02%
2024/03/08	6	62.30	0	0.00	61.20	6	4,041	0.15%
2024/03/07	0	0.00	7	64.94	64.50	-7	4,007	-0.17%
2024/03/06	1	65.40	0	0.00	65.40	1	3,983	0.03%
2024/03/05	4.1	66.00	5	66.04	66.00	-1	3,952	-0.02%
2024/03/04	8.1	67.04	8	67.39	66.20	0.1	3,929	0.00%
2024/03/01	5	66.46	4	66.52	66.80	1	3,824	0.03%
2024/02/29	0	0.00	1	65.60	66.80	-1	3,755	-0.03%
2024/02/27	0	0.00	3.3	64.99	64.80	-3.3	3,652	-0.09%
2024/02/26	4	64.58	7	64.57	65.60	-3	3,587	-0.08%
2024/02/20	0	0.00	2	61.00	61.00	-2	3,290	-0.06%
2024/02/19	0	0.00	2	61.30	61.80	-2	3,280	-0.06%
2024/02/16	0	0.00	2	59.90	59.80	-2	3,237	-0.06%
2024/02/15	0	0.00	6	58.67	58.60	-6	3,198	-0.19%
2024/02/05	0	0.00	1	57.20	57.50	-1	3,175	-0.03%
2024/02/02	0	0.00	1	56.90	56.70	-1	3,154	-0.03%
2024/02/01	0	0.00	1	56.10	56.10	-1	3,146	-0.03%
2024/01/31	1	56.10	0.4	56.10	55.80	0.6	3,152	0.02%
2024/01/30	1	56.20	0	0.00	56.00	1	3,143	0.03%
2024/01/29	0	0.00	2	56.20	56.30	-2	3,128	-0.06%
2024/01/24	7	55.86	0	56.00	55.40	7	3,099	0.23%
2024/01/23	0	0.00	1	55.50	55.20	-1	3,085	-0.03%
2024/01/22	1	53.60	0	0.00	53.90	1	3,065	0.03%
2024/01/19	0	0.00	11	53.40	53.50	-11	3,054	-0.36%
2024/01/17	5	53.36	0	0.00	53.40	5	3,042	0.16%
2024/01/16	1	54.80	0	0.00	54.80	1	3,003	0.03%
2024/01/10	0	0.00	5	54.30	54.40	-5	3,017	-0.17%
2024/01/09	1	55.60	0	0.00	55.40	1	3,004	0.03%
2024/01/08	2	56.80	0	0.00	56.60	2	2,987	0.07%
2024/01/05	2	57.60	0.3	57.03	57.50	1.7	2,971	0.06%
2024/01/04	3	56.57	0.1	57.00	56.60	2.9	2,934	0.10%
2024/01/03	8	56.98	2.1	56.56	56.40	5.9	2,933	0.20%
2024/01/02	2	57.65	1.1	57.60	57.30	1	2,907	0.03%
2023/12/29	1	57.80	0	0.00	57.70	1	2,891	0.03%
2023/12/28	3	58.40	0	0.00	58.20	3	2,881	0.10%
2023/12/27	6	60.50	4	61.35	60.60	2	2,802	0.07%
2023/12/26	5	61.00	1	60.90	60.30	4	2,746	0.15%
2023/12/25	13	62.48	15	61.62	60.50	-2	2,710	-0.07%
2023/12/22	6	61.07	15	60.99	60.60	-9	2,552	-0.35%
2023/12/21	4	61.38	6	61.53	61.70	-2	2,485	-0.08%
2023/12/20	3	59.43	2.1	59.90	60.10	1	2,332	0.04%
2023/12/19	21	58.50	22	59.20	60.10	-1	2,165	-0.05%
2023/12/18	22	57.58	19	57.29	58.00	3	1,870	0.16%
2023/12/15	6	54.60	30	56.04	56.40	-24	1,433	-1.67%
2023/12/14	1	51.60	2	51.45	51.30	-1	1,169	-0.09%
2023/12/13	0	0.00	5	51.30	51.40	-5	1,188	-0.42%
2023/12/12	1	51.30	0	0.00	51.30	1	1,207	0.08%
2023/12/08	1	50.90	2	51.00	51.00	-1	1,210	-0.08%
2023/12/07	0	0.00	1	52.40	51.70	-1	1,191	-0.08%
2023/12/06	4	51.65	1	51.40	51.70	3	1,169	0.26%
2023/12/05	5	51.50	0	0.00	51.50	5	1,153	0.43%
2023/12/04	6	51.32	3	51.53	51.80	3	1,156	0.26%
2023/12/01	1	50.40	4	50.25	50.20	-3	1,117	-0.27%
2023/11/29	1	49.70	0	0.00	49.85	1	1,133	0.09%
2023/11/28	0	0.00	1	49.10	49.15	-1	1,111	-0.09%
2023/11/27	0	0.00	1	48.65	48.35	-1	1,108	-0.09%
2023/11/24	1	49.00	0	0.00	48.75	1	1,113	0.09%
2023/11/23	0	0.00	1	48.90	48.90	-1	1,122	-0.09%
2023/11/22	0	0.00	3	49.60	49.10	-3	1,126	-0.27%
2023/11/21	0	0.00	1	49.45	49.35	-1	1,117	-0.09%
2023/11/20	0	0.00	1	48.40	48.60	-1	1,099	-0.09%
2023/11/17	1	48.25	0	0.00	48.20	1	1,093	0.09%
2023/11/16	1	48.40	1	48.35	48.30	0	1,119	0.00%
2023/11/15	0	0.00	5	47.74	47.90	-5	1,111	-0.45%
2023/11/14	7	46.71	1	47.00	46.55	6	1,107	0.54%
2023/11/13	0	0.00	1	47.20	46.80	-1	1,125	-0.09%
2023/11/10	2	47.85	2	47.85	47.75	0	1,144	0.00%
2023/11/09	2	47.85	1	47.70	47.95	1	1,162	0.09%
2023/11/08	1	46.65	0	0.00	47.00	1	1,164	0.09%
2023/11/03	1	46.95	0	0.00	46.95	1	1,266	0.08%
2023/11/02	2	46.70	0	0.00	46.50	2	1,303	0.15%
2023/10/30	0	0.00	1	47.45	47.40	-1	1,604	-0.06%
2023/10/27	1	47.10	0	0.00	47.10	1	1,669	0.06%
2023/10/25	1	46.65	5	47.00	47.00	-4	1,776	-0.23%
2023/10/24	6	46.00	0	0.00	46.15	6	1,821	0.33%
2023/10/23	1	46.45	0	0.00	46.30	1	1,846	0.05%
2023/10/20	0	0.00	2	46.35	46.85	-2	1,854	-0.11%
2023/10/13	0	0.00	5	47.00	47.40	-5	1,890	-0.26%
2023/10/11	0	0.00	1	46.15	46.10	-1	1,913	-0.05%
2023/10/05	2	45.95	0	0.00	45.95	2	1,916	0.10%
2023/10/04	3	46.00	0	0.00	45.75	3	1,930	0.16%
2023/10/03	2	46.25	0	0.00	46.40	2	1,925	0.10%
2023/09/28	1	47.50	0	0.00	46.75	1	1,964	0.05%
2023/09/26	0.1	48.00	5	48.50	48.00	-4.9	1,980	-0.25%
2023/09/25	3.1	49.06	3	48.70	48.80	0.1	1,981	0.01%
2023/09/22	1	49.50	1	49.15	49.30	0	1,989	0.00%
2023/09/21	0	0.00	1	49.35	49.20	-1	2,008	-0.05%
2023/09/20	2	50.25	4.8	50.04	50.00	-2.8	2,000	-0.14%
2023/09/18	5	50.50	0	0.00	49.95	5	2,002	0.25%
2023/09/15	2	49.58	1	49.50	49.50	1	1,982	0.05%
2023/09/11	1	48.15	1	47.75	47.65	0	2,029	0.00%
2023/09/07	1	49.05	1	48.75	47.85	0	2,138	0.00%
2023/09/06	0	0.00	3	49.50	49.35	-3	2,150	-0.14%
2023/09/04	1	49.20	1	49.50	49.35	0	2,181	0.00%
2023/09/01	0	0.00	4	47.20	47.45	-4	2,174	-0.18%
2023/08/29	0	0.00	2	46.00	46.15	-2	2,258	-0.09%
2023/08/25	2	45.00	0	0.00	45.40	2	2,257	0.09%
2023/08/23	1	45.55	1	45.50	45.60	0	2,313	0.00%
2023/08/22	5	45.81	0	0.00	45.30	5	2,338	0.21%
2023/08/21	1	46.20	0	0.00	46.15	1	2,365	0.04%
2023/08/18	2	46.95	0	0.00	46.80	2	2,396	0.08%
2023/08/17	3	46.00	3	47.50	47.00	0	2,523	0.00%
2023/08/16	1	47.05	6	47.15	47.05	-5	2,653	-0.19%
2023/08/15	1	49.15	2	49.45	48.70	-1	2,802	-0.04%
2023/08/11	0	0.00	1.1	49.60	49.55	-1.1	2,793	-0.04%
2023/08/10	0	0.00	1.3	51.08	50.60	-1.3	2,767	-0.05%
2023/08/09	3	51.00	0	0.00	51.00	3	2,751	0.11%
2023/08/08	1	51.50	3	52.00	51.90	-2	2,717	-0.07%
2023/08/07	0	0.00	15	51.20	51.80	-15	2,700	-0.56%
2023/08/04	15	52.30	2	52.55	52.00	13	2,689	0.48%
2023/08/02	2.1	50.84	2	51.10	50.60	0.1	2,621	0.00%
2023/08/01	0	0.00	5	49.60	50.00	-5	2,511	-0.20%
2023/07/31	0	0.00	1	48.90	48.65	-1	2,473	-0.04%
2023/07/28	0	0.00	3	47.93	47.85	-3	2,428	-0.12%
2023/07/27	0	0.00	2	47.25	47.40	-2	2,412	-0.08%
2023/07/26	3	46.72	1	46.85	46.80	2	2,434	0.08%
2023/07/20	2	45.70	3	45.60	45.95	-1	2,801	-0.04%
2023/07/19	1	44.65	0	0.00	44.65	1	3,110	0.03%
2023/07/18	0	0.00	1	44.05	44.25	-1	3,547	-0.03%
2023/07/17	0	0.00	10	44.41	44.85	-10	3,713	-0.27%
2023/07/14	4	42.69	7	43.30	43.10	-3	3,698	-0.08%
2023/07/13	4	42.93	1	43.05	42.75	3	3,727	0.08%
2023/07/12	1	43.25	9	43.25	43.15	-8	3,768	-0.21%
2023/07/11	9	43.43	0	0.00	43.25	9	3,773	0.24%
2023/07/07	26	43.93	5	43.94	43.95	21	3,764	0.56%
2023/07/03	0	0.00	11	46.75	46.75	-11	3,751	-0.29%
2023/06/30	11	46.27	0	0.00	46.30	11	3,769	0.29%
2023/06/29	0	0.00	2	46.80	46.60	-2	3,772	-0.05%
2023/06/28	0.1	46.30	0	0.00	46.20	0.1	3,778	0.00%
2023/06/27	7	46.61	5	46.20	46.30	2	3,799	0.05%
2023/06/16	1	47.35	6	47.18	47.55	-5	3,975	-0.13%
2023/06/15	5	46.50	2	46.78	47.10	3	3,978	0.08%
2023/06/14	1	46.30	5	46.56	46.65	-4	4,045	-0.10%
2023/06/13	10	46.56	1	47.25	46.70	9	4,041	0.22%
2023/06/12	0	0.00	1	47.90	47.70	-1	4,001	-0.02%
2023/06/09	2	47.90	0	0.00	48.20	2	4,013	0.05%
2023/06/08	0	0.00	0	49.15	48.80	0	3,977	0.00%
2023/06/07	0	48.65	1	48.95	49.05	-1	3,985	-0.02%
2023/06/06	1	48.50	0	0.00	48.55	1	3,975	0.03%
2023/06/05	0	0.00	1	48.90	48.20	-1	3,966	-0.03%
2023/06/02	1	47.60	0	0.00	47.70	1	3,930	0.03%
2023/06/01	0	0.00	1	48.10	48.30	-1	3,893	-0.03%
2023/05/30	2	47.35	0	0.00	47.60	2	3,932	0.05%
2023/05/26	1	49.90	0	0.00	48.90	1	3,918	0.03%
2023/05/25	1	48.95	0	0.00	50.10	1	3,906	0.03%
2023/05/24	0	0.00	2	49.68	49.70	-2	3,873	-0.05%
2023/05/23	0	0.00	7	49.13	49.50	-7	3,834	-0.18%
2023/05/22	3	46.62	0	0.00	47.20	3	3,703	0.08%
2023/05/19	2	49.15	8	49.51	49.75	-6	3,560	-0.17%
2023/05/15	0	0.00	4	44.73	44.90	-4	3,405	-0.12%
2023/05/10	0	0.00	1	46.20	47.05	-1	3,417	-0.03%
2023/05/09	0	0.00	2	45.30	44.75	-2	3,377	-0.06%
2023/05/08	1	46.70	0	0.00	46.40	1	3,357	0.03%
2023/05/05	1	47.50	0	0.00	47.05	1	3,362	0.03%
2023/05/04	1	46.90	0	0.00	46.70	1	3,347	0.03%
2023/05/03	0	47.35	0	0.00	47.20	0	3,391	0.00%
2023/05/02	2	47.60	4	47.60	47.45	-2	3,457	-0.06%
2023/04/28	0	0.00	3	49.07	48.85	-3	3,432	-0.09%
2023/04/27	0	0.00	1	48.70	49.65	-1	3,416	-0.03%
2023/04/26	2	47.90	0	0.00	47.95	2	3,343	0.06%
2023/04/25	1	50.20	5	49.36	48.20	-4	3,305	-0.12%
2023/04/24	21	51.96	21	51.29	49.80	0	3,135	0.00%
2023/04/21	38	53.07	25	52.39	53.60	13	2,823	0.46%
2023/04/20	4	49.24	10	48.64	48.80	-6	2,378	-0.25%
2023/04/18	5	47.87	0	0.00	47.20	5	2,214	0.23%
2023/04/17	2	46.15	7	46.41	47.00	-5	2,185	-0.23%
2023/04/14	3	44.78	0	0.00	44.70	3	2,142	0.14%
2023/04/11	3	45.50	1	45.20	44.95	2	2,188	0.09%
2023/04/07	1	46.70	0	0.00	46.55	1	2,195	0.05%
2023/03/31	1	47.95	5	48.00	47.95	-4	2,282	-0.18%
2023/03/29	0	0.00	3	47.80	47.65	-3	2,498	-0.12%
2023/03/28	1	46.80	0	0.00	47.00	1	2,514	0.04%
2023/03/24	1	47.50	0	0.00	48.00	1	2,580	0.04%
2023/03/23	7	48.47	5	48.22	48.00	2	2,648	0.08%
2023/03/21	2	47.58	6.1	47.46	47.50	-4.1	2,725	-0.15%
2023/03/16	0.1	44.10	0	0.00	43.60	0.1	2,569	0.00%
2023/03/15	0	0.00	1.1	44.81	44.75	-1.1	2,572	-0.04%
2023/03/14	1	45.70	1	45.90	45.70	0	2,564	0.00%
2023/03/10	4	45.00	0	0.00	45.15	4	2,546	0.16%
2023/03/02	0	0.00	2	44.73	45.25	-2	2,549	-0.08%
2023/03/01	4	43.29	0	0.00	43.30	4	2,504	0.16%
2023/02/22	0.1	45.40	1	44.25	44.25	-1	2,466	-0.04%
2023/02/16	0	0.00	1	45.35	45.35	-1	2,625	-0.04%
2023/02/10	1	45.35	0	0.00	45.00	1	2,609	0.04%
2023/02/09	0	46.60	0	0.00	45.90	0	2,581	0.00%
2023/02/08	0	0.00	1	47.10	46.75	-1	2,559	-0.04%
2023/02/06	1	46.55	0	0.00	46.90	1	2,534	0.04%
2023/02/02	0.1	47.30	1	47.50	47.45	-0.9	2,481	-0.04%
2023/02/01	0	47.85	2	48.18	47.90	-2	2,475	-0.08%
2023/01/31	2	47.98	3	48.32	48.40	-1	2,415	-0.04%
2023/01/30	2	46.00	5	46.10	46.60	-3	2,314	-0.13%
2023/01/13	0	0.00	0.1	45.10	44.70	-0.1	2,224	0.00%
2023/01/12	3	44.78	1	44.80	44.85	2	2,243	0.09%
2023/01/11	5	44.41	2	43.85	43.80	3	2,195	0.14%
2023/01/10	5	44.10	0	43.70	43.50	5	2,173	0.23%
2023/01/09	3	42.95	3	42.90	43.80	0	2,168	0.00%
2022/12/30	0	0.00	1	42.75	42.90	-1	2,126	-0.05%
2022/12/29	1	41.99	4	42.36	42.00	-3	2,104	-0.14%
2022/12/28	1	43.50	3	43.47	43.50	-2	2,077	-0.10%
2022/12/23	3	44.25	3	44.45	44.00	0	2,043	0.00%
2022/12/22	1.4	43.81	7	43.63	44.25	-5.6	1,970	-0.28%
2022/12/21	2	42.23	3	41.80	41.55	-1	1,821	-0.05%
2022/12/19	0	0.00	7	41.84	41.70	-7	1,730	-0.40%
2022/12/16	6	42.02	3	42.09	42.00	3	1,698	0.17%
2022/12/15	18	42.30	13	41.96	42.10	5	1,633	0.31%
2022/12/14	1	41.10	0	0.00	40.50	1	1,535	0.07%
2022/12/13	4	41.80	7	42.11	41.70	-3	1,483	-0.20%
2022/12/09	0	0.00	6	39.25	39.25	-6	1,357	-0.44%
2022/12/07	0	38.20	0	0.00	37.85	0	1,363	0.00%
2022/12/02	0	0.00	20	38.22	38.25	-20	1,426	-1.40%
2022/12/01	0	0.00	1	38.20	38.50	-1	1,522	-0.07%
2022/11/25	2	37.63	2	37.78	37.25	0	1,502	0.00%
2022/11/23	0	0.00	1	37.00	37.00	-1	1,473	-0.07%
2022/11/22	22	37.41	20	37.75	37.35	2	1,476	0.14%
2022/11/21	0	0.00	2	37.75	37.80	-2	1,476	-0.14%
2022/11/18	0	0.00	10	37.25	37.70	-10	1,482	-0.67%
2022/11/17	10	37.30	0	0.00	37.40	10	1,480	0.68%
2022/11/16	20	37.20	0.1	37.35	37.35	19.9	1,476	1.35%
2022/11/15	13.1	37.50	26	37.30	37.50	-12.9	1,428	-0.91%
2022/11/10	1	34.25	0	0.00	34.40	1	1,308	0.08%
2022/11/08	0	0.00	6	36.00	35.75	-6	1,401	-0.43%
2022/11/07	10	35.75	1.1	35.61	35.70	8.9	1,487	0.60%
2022/10/28	0	0.00	1	34.35	34.15	-1	1,581	-0.06%
2022/10/26	1	35.20	0	0.00	35.20	1	1,678	0.06%
2022/10/24	2	36.30	0	0.00	36.00	2	1,838	0.11%
2022/10/20	0	0.00	2	35.03	36.00	-2	1,839	-0.11%
2022/10/19	1	35.45	0	0.00	35.20	1	1,805	0.06%
2022/10/17	1	33.25	0	0.00	34.40	1	1,812	0.06%
2022/10/14	0	0.00	1	34.65	34.50	-1	1,817	-0.06%
2022/10/13	0	0.00	1	33.05	33.20	-1	1,846	-0.05%
2022/10/11	0	0.00	4	34.95	34.80	-4	1,885	-0.21%
2022/10/07	1	34.95	0	0.00	34.90	1	1,881	0.05%
2022/10/05	1	35.05	1	35.00	35.05	0	1,912	0.00%
2022/10/03	1	32.95	0	0.00	33.30	1	1,919	0.05%
2022/09/29	3	34.20	0	0.00	33.95	3	1,925	0.16%
2022/09/26	1	34.30	0	0.00	34.45	1	2,027	0.05%
2022/09/23	1	37.00	0	0.00	36.90	1	2,042	0.05%
2022/09/20	2	38.60	0	0.00	37.60	2	2,091	0.10%
2022/09/19	0	0.00	1	38.40	38.40	-1	2,096	-0.05%
2022/09/14	0	0.00	2	39.20	39.35	-2	2,165	-0.09%
2022/09/13	1	39.55	2	39.70	39.80	-1	2,205	-0.05%
2022/09/12	6	39.15	7	39.38	39.80	-1	2,259	-0.04%
2022/09/08	3	38.20	34	37.61	38.80	-31	2,242	-1.38%
2022/09/07	9	37.86	9	38.55	36.30	0	2,193	0.00%
2022/09/01	0.1	37.70	1	37.40	37.40	-1	2,177	-0.04%
2022/08/31	1	37.50	0	0.00	38.20	1	2,193	0.05%
2022/08/30	0	37.75	0	0.00	37.95	0	2,203	0.00%
2022/08/24	0	0.00	39	39.06	39.05	-39	2,223	-1.75%
2022/08/23	0	38.15	0	0.00	37.95	0	2,223	0.00%
2022/08/17	0.1	39.35	0	0.00	39.25	0.1	2,296	0.00%
2022/08/16	0	0.00	2	39.30	39.30	-2	2,309	-0.09%
2022/08/15	1	39.68	1.1	40.06	40.00	0	2,319	0.00%
2022/08/12	2	37.93	1	38.15	38.20	1	2,268	0.04%
2022/08/08	1	34.60	1	35.30	35.45	0	2,421	0.00%
2022/08/05	1	35.05	0	0.00	35.30	1	2,517	0.04%
2022/08/03	1	35.75	0	0.00	35.20	1	2,871	0.03%
2022/08/02	10	36.20	1	36.20	36.55	9	2,922	0.31%
2022/08/01	22	37.27	20	37.65	37.85	2	2,926	0.07%
2022/07/29	1	35.00	1	35.15	35.20	0	2,869	0.00%
2022/07/27	0	35.20	0	0.00	35.05	0	3,030	0.00%
2022/07/26	0	35.20	2	35.55	35.20	-2	3,052	-0.07%
2022/07/25	0	36.05	1	35.90	35.95	-1	3,074	-0.03%
2022/07/22	0	35.80	0	0.00	35.70	0	3,111	0.00%
2022/07/21	1	35.26	50	35.30	35.70	-49	3,169	-1.55%
2022/07/20	0	36.15	0	0.00	36.00	0	3,284	0.00%
2022/07/19	0	36.35	2.2	35.40	36.15	-2.2	3,335	-0.07%
2022/07/18	0	0.00	0.3	34.60	35.00	-0.3	3,363	-0.01%
2022/07/15	2	33.90	11.1	34.05	34.05	-9.1	3,411	-0.27%
2022/07/14	0	33.70	1	34.30	34.45	-1	3,619	-0.03%
2022/07/13	0	0.00	2	33.90	33.95	-2	3,715	-0.05%
2022/07/11	0	0.00	1	34.90	34.95	-1	4,111	-0.02%
2022/07/08	0	35.25	0	0.00	35.00	0	4,425	0.00%
2022/07/07	0	34.55	25	34.49	34.40	-25	4,531	-0.55%
2022/07/06	4	34.45	2	34.60	34.10	2	4,607	0.04%
2022/07/05	18	39.23	2	38.80	39.30	16	4,714	0.34%
2022/07/04	5	38.10	0	0.00	38.45	5	4,741	0.11%
2022/07/01	5	37.85	0	0.00	37.85	5	4,928	0.10%
2022/06/29	0	41.20	1	40.90	41.05	-1	5,248	-0.02%
2022/06/28	1	41.45	0	0.00	41.15	1	5,341	0.02%
2022/06/24	2.1	40.26	0	0.00	40.55	2.1	5,472	0.04%
2022/06/22	2	41.25	0	0.00	40.60	2	5,704	0.04%
2022/06/21	3	42.12	3	42.35	42.35	0	5,876	0.00%
2022/06/20	22.3	43.96	23	42.36	41.50	-0.7	5,941	-0.01%
2022/06/17	1	44.30	7	44.50	44.15	-6	5,929	-0.10%
2022/06/16	3	46.40	22	46.65	45.00	-19	5,954	-0.32%
2022/06/15	21	46.60	5	46.55	46.55	16	5,954	0.27%
2022/06/14	1.2	47.13	2	47.10	46.85	-0.8	6,001	-0.01%
2022/06/13	0	0.00	21.4	47.81	47.25	-21.4	6,048	-0.35%
2022/06/10	41	48.85	40	48.90	48.80	1	6,117	0.02%
2022/06/07	6	50.67	20	50.90	50.70	-14	6,319	-0.22%
2022/06/06	5	50.40	1	50.20	50.30	4	6,345	0.06%
2022/06/02	23	49.78	23	49.68	49.65	0	6,427	0.00%
2022/06/01	20	50.40	1	50.20	50.20	19	6,485	0.29%
2022/05/31	0	0.00	2	50.00	49.90	-2	6,505	-0.03%
2022/05/27	4	49.65	3	49.73	49.70	1	6,570	0.02%
2022/05/26	1	49.05	0	0.00	48.75	1	6,797	0.01%
2022/05/24	2.1	48.06	0	0.00	48.15	2.1	6,930	0.03%
2022/05/23	2	49.15	1	49.10	48.95	1	6,917	0.01%
2022/05/20	1	48.85	2	48.95	48.65	-1	6,929	-0.01%
2022/05/19	6.2	48.43	1	47.80	48.30	5.2	7,060	0.07%
2022/05/18	7.1	49.54	11	50.07	50.00	-3.9	7,041	-0.06%
2022/05/17	7	48.91	2	49.18	48.95	5	6,988	0.07%
2022/05/16	10	49.22	4	49.21	48.90	6	6,957	0.09%
2022/05/13	3.4	49.79	4	49.76	49.70	-0.6	6,918	-0.01%
2022/05/12	42	50.55	12	51.05	50.00	30	6,906	0.43%
2022/05/11	14	53.69	8	54.58	52.40	6	6,732	0.09%
2022/05/10	4	57.05	4	56.83	57.10	0	6,590	0.00%
2022/05/09	6.1	58.31	10.2	58.25	58.00	-4.1	6,529	-0.06%
2022/05/06	10	60.35	6	60.67	60.40	4	6,495	0.06%
2022/05/05	14	62.74	3	62.80	62.40	11	6,448	0.17%
2022/05/03	0	0.00	3.2	63.46	63.50	-3.2	6,305	-0.05%
2022/04/29	0.1	64.80	0	0.00	64.40	0.1	6,295	0.00%
2022/04/28	7	64.72	4	64.48	64.20	3	6,285	0.05%
2022/04/27	5	64.20	33	64.75	65.00	-28	6,252	-0.45%
2022/04/26	12	65.86	2	65.75	65.10	10	6,193	0.16%
2022/04/25	15	65.98	1	67.70	66.10	14	6,069	0.23%
2022/04/22	11.1	69.74	9	69.36	69.40	2.1	5,992	0.03%
2022/04/21	7	69.80	0	0.00	69.50	7	5,952	0.12%
2022/04/20	22.3	70.31	24	69.81	71.40	-1.7	5,912	-0.03%
2022/04/19	5.1	72.53	6	72.78	72.40	-0.9	5,733	-0.02%
2022/04/18	17.9	74.06	7	73.13	72.90	10.9	5,664	0.19%
2022/04/15	12	74.74	26	76.05	75.50	-14	5,535	-0.25%
2022/04/14	9	72.65	28.2	73.60	74.80	-19.2	5,271	-0.36%
2022/04/13	20	72.10	14	72.14	71.20	6	4,961	0.12%
2022/04/12	0	0.00	5.1	70.43	70.70	-5.1	4,847	-0.10%
2022/04/11	6	70.48	11	70.66	69.80	-5	4,768	-0.10%
2022/04/08	2	69.15	0	0.00	69.20	2	4,625	0.04%
2022/04/07	9	71.17	3	69.80	67.90	6	4,547	0.13%
2022/04/06	4	70.13	21	71.19	70.80	-17	4,326	-0.39%
2022/04/01	10	68.60	6	69.50	69.50	4	4,057	0.10%
2022/03/31	4	67.70	8	68.30	67.80	-4	3,960	-0.10%
2022/03/30	1	65.90	2	66.90	67.40	-1	3,881	-0.03%
2022/03/29	0	0.00	1	66.40	66.00	-1	3,843	-0.03%
2022/03/28	1	65.90	11	67.26	67.90	-10	3,778	-0.26%
2022/03/25	17	67.19	17	66.61	68.00	0	3,716	0.00%
2022/03/24	19	66.58	11	66.76	66.00	8	3,626	0.22%
2022/03/23	0	0.00	4	65.08	65.30	-4	3,518	-0.11%
2022/03/22	6	63.85	5	64.08	64.10	1	3,412	0.03%
2022/03/21	7	64.44	6	62.70	63.30	1	3,357	0.03%
2022/03/18	1	62.00	1	63.00	62.00	0	3,338	0.00%
2022/03/17	5	62.00	2.1	62.30	62.40	3	3,326	0.09%
2022/03/16	3	62.67	1	62.00	62.30	2	3,272	0.06%
2022/03/15	16	64.08	6	63.88	64.20	10	3,223	0.31%
2022/03/14	7	64.61	13.1	65.12	66.20	-6.1	3,167	-0.19%
2022/03/11	4	63.70	7	63.80	63.80	-3	3,076	-0.10%
2022/03/10	7	62.14	1.1	62.64	62.70	5.9	3,000	0.20%
2022/03/09	1	61.50	4	61.45	61.70	-3	2,973	-0.10%
2022/03/08	1	59.70	14	61.31	59.50	-13	2,944	-0.44%
2022/03/07	11	62.57	17	62.01	62.10	-6	2,860	-0.21%
2022/03/04	0	0.00	6	63.00	62.50	-6	2,805	-0.21%
2022/03/03	5.1	62.58	1.1	62.79	63.00	4	2,793	0.14%
2022/03/02	1.1	62.51	1	63.30	62.70	0.1	2,778	0.00%
2022/03/01	15	63.49	1	65.00	63.00	14	2,739	0.51%
2022/02/25	9.1	61.59	8	61.66	62.00	1.1	2,577	0.04%
2022/02/24	10	59.70	3	59.90	59.40	7	2,513	0.28%
2022/02/23	0	59.50	2	59.85	59.80	-2	2,470	-0.08%
2022/02/22	0	60.00	2.9	59.10	59.50	-2.9	2,466	-0.12%
2022/02/21	7	61.53	19	60.84	60.30	-12	2,430	-0.50%
2022/02/18	0	0.00	2	58.90	58.90	-2	2,301	-0.09%
2022/02/17	1	58.00	0	0.00	57.50	1	2,279	0.04%
2022/02/15	5	58.72	3	58.20	58.10	2	2,323	0.09%
2022/02/14	0	0.00	5	58.86	58.90	-5	2,375	-0.21%
2022/02/11	1	57.80	0	0.00	58.00	1	2,304	0.04%
2022/02/10	2	58.20	6	58.27	58.10	-4	2,341	-0.17%
2022/02/09	0	0.00	2	57.00	57.00	-2	2,462	-0.08%
2022/02/08	2	56.00	16	56.14	56.40	-14	2,451	-0.57%
2022/02/07	0	0.00	0	53.30	55.50	0	2,474	0.00%
2022/01/26	0	51.90	0	0.00	52.20	0	2,514	0.00%
2022/01/25	1	52.70	0	0.00	51.90	1	2,543	0.04%
2022/01/21	0	54.30	0	0.00	53.40	0	2,602	0.00%
2022/01/19	1	53.70	0	0.00	53.70	1	2,646	0.04%
2022/01/18	1	54.60	0.1	55.20	54.50	0.9	2,664	0.04%
2022/01/12	0.1	54.50	0	0.00	54.70	0.1	2,807	0.00%
2022/01/11	11	55.21	0	0.00	55.10	11	2,789	0.39%
2022/01/10	2	56.35	0	0.00	56.00	2	2,792	0.07%
2022/01/07	0	57.30	1	56.80	56.70	-1	2,784	-0.04%
2022/01/06	1	57.20	0	0.00	57.30	1	2,807	0.04%
2022/01/05	1	57.70	2	57.60	57.50	-1	2,846	-0.04%
2022/01/04	0	0.00	1	57.30	57.50	-1	2,874	-0.03%
2022/01/03	0.3	58.00	0	0.00	57.50	0.3	2,898	0.01%
2021/12/30	2	58.50	1	58.20	58.20	1	2,921	0.03%
2021/12/28	4	58.13	0	0.00	58.20	4	2,990	0.13%
2021/12/27	0.3	58.69	1	58.40	58.40	-0.7	3,041	-0.02%
2021/12/24	0	0.00	2	59.00	59.00	-2	3,096	-0.06%
2021/12/23	8	60.31	5	59.88	60.00	3	3,119	0.10%
2021/12/22	1	59.70	3	59.60	59.60	-2	3,094	-0.06%
2021/12/21	2	59.85	10	59.44	59.90	-8	3,097	-0.26%
2021/12/20	3	60.03	7	59.74	60.00	-4	3,082	-0.13%
2021/12/17	8	58.83	4	59.05	58.80	4	3,019	0.13%
2021/12/16	5.3	57.01	0	0.00	57.30	5.3	2,938	0.18%
2021/12/09	0	58.70	0	0.00	57.80	0	3,034	0.00%
2021/12/06	0	0.00	2	57.60	57.30	-2	3,082	-0.06%
2021/12/01	0	0.00	1	57.00	57.00	-1	3,181	-0.03%
2021/11/29	1	56.60	0	0.00	56.80	1	3,269	0.03%
2021/11/25	5.1	59.09	10	59.11	59.00	-4.9	3,404	-0.14%
2021/11/24	0	0.00	9	58.96	58.80	-9	3,404	-0.26%
2021/11/23	4	57.43	3.2	57.77	57.10	0.8	3,361	0.02%
2021/11/22	1	56.10	0	0.00	56.60	1	3,586	0.03%
2021/11/19	3.1	56.23	0	0.00	56.10	3.1	3,630	0.08%
2021/11/17	0	0.00	0.5	57.18	57.10	-0.5	3,795	-0.01%
2021/11/16	3.3	56.25	1	56.10	56.20	2.3	3,824	0.06%
2021/11/15	7.4	56.91	0	0.00	56.80	7.4	3,881	0.19%
2021/11/12	1	58.60	0	0.00	58.30	1	3,955	0.03%
2021/11/11	10	59.74	7	60.51	58.70	3	4,057	0.07%
2021/11/09	0	0.00	1	59.60	59.50	-1	4,171	-0.02%
2021/11/08	4	60.38	5	60.98	60.00	-1	4,194	-0.02%
2021/11/05	1	58.10	1	58.50	58.50	0	4,137	0.00%
2021/11/04	7	58.71	2	58.70	58.50	5	4,210	0.12%
2021/11/03	4	58.08	51	59.32	59.40	-47	4,313	-1.09%
2021/11/02	4	58.10	0	0.00	57.60	4	4,284	0.09%
2021/11/01	2	58.00	1	58.20	58.20	1	4,327	0.02%
2021/10/29	37	57.44	0	0.00	58.20	37	4,348	0.85%
2021/10/28	0	0.00	4	59.00	59.00	-4	4,363	-0.09%
2021/10/27	2	57.95	0.1	57.60	57.80	1.9	4,438	0.04%
2021/10/26	2	57.30	0	0.00	57.60	2	4,697	0.04%
2021/10/22	18	55.41	32	55.46	55.20	-14	4,893	-0.29%
2021/10/21	1	58.10	0	0.00	58.20	1	4,935	0.02%
2021/10/20	0	0.00	2	57.85	56.70	-2	5,072	-0.04%
2021/10/19	2	57.25	0	0.00	57.20	2	5,203	0.04%
2021/10/18	0	0.00	1	56.40	56.70	-1	5,351	-0.02%
2021/10/15	0.1	57.20	0	0.00	57.30	0.1	5,593	0.00%
2021/10/14	0	0.00	3	56.70	56.70	-3	5,959	-0.05%
2021/10/13	2	56.30	0	0.00	55.10	2	6,355	0.03%
2021/10/12	0	0.00	3	57.70	56.30	-3	6,482	-0.05%
2021/10/08	7	58.06	0	0.00	57.20	7	6,758	0.10%
2021/10/07	0	0.00	1	58.70	58.80	-1	7,076	-0.01%
2021/10/06	1	58.20	0	0.00	57.60	1	7,411	0.01%
2021/10/05	0	0.00	7	55.87	58.60	-7	7,686	-0.09%
2021/10/04	5.1	58.16	0	0.00	56.80	5.1	7,883	0.06%
2021/10/01	6.1	60.28	2	60.50	59.50	4.1	8,220	0.05%
2021/09/29	0	0.00	10	60.80	60.70	-10	9,439	-0.11%
2021/09/28	5	61.66	0	62.10	61.50	5	10,946	0.05%
2021/09/27	3	62.93	0	0.00	62.50	3	11,719	0.03%
2021/09/24	2	62.25	0	0.00	62.00	2	12,376	0.02%
2021/09/23	0	0.00	1	61.80	62.00	-1	13,703	-0.01%
2021/09/22	3	62.73	2	62.80	62.20	1	14,889	0.01%
2021/09/17	1	63.70	0	0.00	65.00	1	15,482	0.01%
2021/09/16	0	65.18	0	0.00	64.30	0	15,766	0.00%
2021/09/15	1	63.92	0	0.00	65.00	1	16,031	0.01%
2021/09/14	8.1	66.14	0	0.00	65.00	8.1	16,733	0.05%
2021/09/13	1	66.70	1	67.00	66.80	0	17,518	0.00%
2021/09/10	0	0.00	6	66.67	66.10	-6	17,588	-0.03%
2021/09/09	1	64.10	1	65.50	65.20	0	17,647	0.00%
2021/09/08	1	64.50	0	0.00	64.20	1	17,830	0.01%
2021/09/07	1	65.60	0	0.00	65.40	1	17,941	0.01%
2021/09/06	2.1	66.89	10	67.10	66.30	-7.9	18,054	-0.04%
2021/09/03	1	68.40	1	68.70	66.80	0	18,234	0.00%
2021/09/02	26	68.02	36.1	68.31	67.60	-10.1	18,385	-0.06%
2021/08/31	2	70.90	6	70.88	70.30	-4	18,592	-0.02%
2021/08/30	1	70.00	3	69.83	69.60	-2	18,777	-0.01%
2021/08/27	3	68.70	0	0.00	69.10	3	19,012	0.02%
2021/08/26	7	70.39	10	72.05	69.00	-3	19,337	-0.02%
2021/08/25	0	0.00	2.1	67.19	67.10	-2.1	19,534	-0.01%
2021/08/24	1	65.90	1	66.50	66.30	0	19,780	0.00%
2021/08/23	0	0.00	11.2	65.53	65.80	-11.2	20,561	-0.05%
2021/08/20	3	62.60	1	63.10	63.20	2	21,093	0.01%
2021/08/19	4	64.48	2	66.00	63.20	2	21,520	0.01%
2021/08/18	6	63.98	2	65.85	67.00	4	21,600	0.02%
2021/08/17	10	66.02	3	64.93	64.50	7	21,796	0.03%
2021/08/16	15	69.49	11	70.16	68.40	4	22,036	0.02%
2021/08/13	9	72.46	1	72.70	72.20	8	22,349	0.04%
2021/08/12	4	73.55	2	74.00	74.10	2	22,842	0.01%
2021/08/11	13	71.88	12	74.14	71.50	1	23,280	0.00%
2021/08/10	2	74.60	0	0.00	72.50	2	23,465	0.01%
2021/08/09	4	75.30	3	75.60	75.80	1	23,677	0.00%
2021/08/06	1	75.19	8	74.30	73.70	-7	23,956	-0.03%
2021/08/05	3.5	74.46	9	73.98	74.20	-5.5	24,359	-0.02%
2021/08/04	2	76.65	0	0.00	76.10	2	24,634	0.01%
2021/08/03	1	76.30	1.1	76.90	76.80	-0.1	25,439	0.00%
2021/08/02	13	76.95	6.2	76.90	77.50	6.8	26,084	0.03%
2021/07/30	7	76.30	8	76.79	75.80	-1	26,449	0.00%
2021/07/29	4	73.27	3	73.90	75.00	1	27,183	0.00%
2021/07/28	7	72.80	11	72.73	72.50	-4	27,871	-0.01%
2021/07/27	14	72.84	15	73.51	72.10	-1	28,415	0.00%
2021/07/26	6	75.25	31.4	74.82	74.70	-25.4	29,154	-0.09%
2021/07/23	12	73.47	14	72.83	73.80	-2	29,831	-0.01%
2021/07/22	16	71.34	7	71.80	71.70	9	30,155	0.03%
2021/07/21	12	74.95	8	75.93	73.30	4	30,639	0.01%
2021/07/20	36	77.61	26	77.38	76.80	10	30,768	0.03%
2021/07/19	15	77.15	36	76.41	79.40	-21	30,883	-0.07%
2021/07/16	12	73.83	12	74.14	74.00	0	31,277	0.00%
2021/07/15	36	73.68	20	73.80	74.80	16	31,829	0.05%
2021/07/14	31.1	72.73	22.3	72.21	72.00	8.8	31,954	0.03%
2021/07/13	42.7	77.79	19.1	76.75	75.60	23.6	32,305	0.07%
2021/07/12	10	82.25	8	82.34	81.20	2	32,626	0.01%
2021/07/09	25	82.76	34	82.68	81.10	-9	33,246	-0.03%
2021/07/08	15.1	83.82	16	84.32	83.60	-0.9	34,034	0.00%
2021/07/07	134.8	86.18	121	84.19	84.00	13.8	33,763	0.04%	大買/大賣/
2021/07/06	97	87.54	95.1	87.53	87.80	1.9	33,327	0.01%
2021/07/05	105.6	90.11	81.4	89.28	85.80	24.2	32,680	0.07%	大買/
2021/07/02	29	83.18	80.2	85.07	86.60	-51.2	31,335	-0.16%
2021/07/01	91.4	80.45	93	80.25	78.80	-1.7	30,621	-0.01%
2021/06/30	172.2	82.79	128	83.37	79.80	44.2	30,088	0.15%	大買/大賣/
2021/06/29	95.1	78.46	83	79.01	80.20	12.1	28,815	0.04%
2021/06/28	16	72.04	125	71.41	74.30	-109	27,622	-0.39%	大賣/鉅額交易
2021/06/25	61	68.87	21	68.26	67.60	40	26,994	0.15%
2021/06/24	57	67.07	17	67.36	66.80	40	26,720	0.15%
2021/06/23	146	69.06	119	68.48	65.60	27	26,441	0.10%	大買/大賣/
2021/06/22	54	67.78	64	69.24	69.50	-10	25,722	-0.04%
2021/06/21	14	63.49	44	63.98	63.20	-30	24,893	-0.12%
2021/06/18	13	64.74	6	64.55	64.30	7	24,773	0.03%
2021/06/17	20	65.41	20	65.87	64.70	0	24,687	0.00%
2021/06/16	30	65.78	14	65.93	64.30	16	24,501	0.07%
2021/06/15	6	65.08	15	65.48	65.80	-9	24,374	-0.04%
2021/06/11	40	64.56	22	65.26	64.10	18	24,239	0.07%
2021/06/09	15	64.45	9	64.48	63.60	6	23,966	0.03%
2021/06/08	19	66.00	17	66.26	65.50	2	23,840	0.01%
2021/06/07	42	64.25	31	64.95	65.20	11	23,766	0.05%
2021/06/04	6	67.07	4	67.52	66.30	2	23,647	0.01%
2021/06/03	22	67.22	22	67.45	66.70	0	23,600	0.00%
2021/06/02	38	66.49	77	66.78	67.00	-39	23,249	-0.17%
2021/06/01	11	64.13	43	65.38	65.60	-32	22,815	-0.14%
2021/05/31	125	68.18	48	67.78	64.20	77	22,585	0.34%	大買/
2021/05/28	91	63.04	91.1	63.48	64.40	-0.1	21,715	0.00%
2021/05/27	57	59.82	52	59.87	58.60	5	21,116	0.02%
2021/05/26	14	56.83	22	57.44	57.80	-8	20,697	-0.04%
2021/05/25	32.1	57.01	16	57.19	56.80	16.1	20,585	0.08%
2021/05/24	22	59.91	10	60.15	58.80	12	20,330	0.06%
2021/05/21	24	58.74	35	59.16	60.70	-11	20,101	-0.05%
2021/05/20	36.3	59.47	36	60.12	57.20	0.3	19,706	0.00%
2021/05/19	38	60.12	72	58.83	61.70	-34	19,174	-0.18%
2021/05/18	67	55.46	25	55.68	56.10	42	18,723	0.22%
2021/05/17	13	51.77	0	0.00	51.00	13	18,450	0.07%
2021/05/14	15	57.42	85	57.54	56.60	-70	18,170	-0.39%
2021/05/13	7	61.17	13	59.47	60.20	-6	17,761	-0.03%
2021/05/12	24	69.67	65	65.72	65.10	-41	17,309	-0.24%
2021/05/11	272	80.38	143	79.38	72.30	129	16,971	0.76%	大買/大賣/鉅額交易
2021/05/10	37	78.60	76	79.28	80.20	-39	16,146	-0.24%
2021/05/07	45.3	74.65	71	75.66	75.80	-25.7	15,440	-0.17%
2021/05/06	151	76.81	117	77.56	73.90	34	14,956	0.23%	大買/大賣/
2021/05/05	88	71.38	77	73.67	74.60	11	13,962	0.08%
2021/05/04	27	68.26	45	67.17	69.30	-18	13,185	-0.14%
2021/05/03	26	79.97	36	79.91	72.60	-10	12,523	-0.08%
2021/04/29	105	76.22	108	77.26	80.50	-3	11,674	-0.03%	大買/大賣/
2021/04/28	70	71.03	72	71.74	73.20	-2	10,831	-0.02%
2021/04/27	128	68.97	148	70.14	70.60	-20	10,422	-0.19%	大買/大賣/
2021/04/26	8	63.30	20	65.89	66.50	-12	9,804	-0.12%
2021/04/23	79	59.81	23.5	60.47	60.50	55.5	9,449	0.59%
2021/04/22	94	61.79	79	63.83	59.30	15	9,050	0.17%
2021/04/21	33	58.08	39	58.82	58.90	-6	8,305	-0.07%
2021/04/20	24	55.33	22	55.69	56.70	2	7,636	0.03%
2021/04/19	21	55.00	18	55.44	55.00	3	7,276	0.04%
2021/04/16	16	52.63	17	53.45	53.00	-1	6,608	-0.02%
2021/04/15	50	50.44	48	50.65	52.00	2	5,951	0.03%
2021/04/14	31	47.93	43	48.74	48.00	-12	5,075	-0.24%
2021/04/12	6	44.73	13	44.79	44.60	-7	4,101	-0.17%
2021/04/09	3	43.40	3	43.08	43.30	0	3,980	0.00%
2021/04/08	7	43.98	11	44.40	44.50	-4	3,910	-0.10%
2021/04/07	4	41.64	14	41.91	42.00	-10	3,813	-0.26%
2021/04/06	7	41.92	3	41.45	41.95	4	3,846	0.10%
2021/04/01	2	40.45	1	40.10	40.45	1	3,714	0.03%
2021/03/31	2	39.65	10	39.65	39.65	-8	3,666	-0.22%
2021/03/30	1	39.40	0	0.00	39.70	1	3,699	0.03%
2021/03/29	0	0.00	10	40.00	39.35	-10	3,761	-0.27%
2021/03/25	10	39.20	0	0.00	39.25	10	4,384	0.23%
2021/03/23	1	39.20	0	0.00	39.15	1	4,470	0.02%
2021/03/22	2	39.15	0	0.00	39.50	2	4,477	0.04%
2021/03/18	0	39.40	0	0.00	39.35	0	4,556	0.00%
2021/03/16	1	39.00	0	0.00	38.95	1	5,185	0.02%
2021/03/12	1	40.05	0	0.00	40.00	1	5,093	0.02%
2021/03/11	4	39.98	0	0.00	39.95	4	5,153	0.08%
2021/03/10	8	41.03	27	40.70	41.15	-19	5,110	-0.37%
2021/03/09	3	39.40	3	41.26	39.40	0	4,971	0.00%
2021/03/08	0	0.00	2	38.90	39.20	-2	4,807	-0.04%
2021/03/05	20	39.08	1	39.35	38.85	19	4,875	0.39%
2021/03/04	17	39.65	0	0.00	39.65	17	4,933	0.34%
2021/03/03	0	0.00	1	38.70	39.15	-1	4,974	-0.02%
2021/03/02	0	39.05	10	38.70	38.55	-10	5,172	-0.19%
2021/02/26	11	40.21	0.2	39.75	39.30	10.8	5,475	0.20%
2021/02/25	10	39.60	2	39.30	39.70	8	5,626	0.14%
2021/02/24	1	38.81	6	39.93	38.80	-5	5,682	-0.09%
2021/02/23	7	40.08	15	39.87	39.80	-8	5,640	-0.14%
2021/02/22	10	38.90	13	38.77	39.00	-3	5,517	-0.05%
2021/02/19	0	0.00	1	38.00	37.75	-1	5,449	-0.02%
2021/02/18	6	37.82	14	37.84	37.85	-8	5,430	-0.15%
2021/02/17	0	0.00	2	36.30	36.40	-2	5,390	-0.04%
2021/02/05	0	35.75	0	0.00	35.70	0	5,386	0.00%
2021/02/02	10	34.80	0	0.00	34.80	10	5,471	0.18%
2021/02/01	1	33.50	2	33.08	33.70	-1	5,460	-0.02%
2021/01/29	5	34.55	0	0.00	34.10	5	5,424	0.09%
2021/01/25	1	35.00	0	0.00	35.95	1	5,398	0.02%
2021/01/22	3	34.55	0	0.00	35.45	3	5,375	0.06%
2021/01/21	2	34.08	3	34.10	34.25	-1	5,375	-0.02%
2021/01/20	1	34.30	0	0.00	34.10	1	5,396	0.02%
2021/01/19	0	36.00	0	0.00	35.85	0	5,413	0.00%
2021/01/18	2	35.55	0	0.00	35.95	2	5,390	0.04%
2021/01/15	6	34.83	4	35.20	35.05	2	5,355	0.04%
2021/01/14	4	36.76	6	36.15	36.10	-2	5,286	-0.04%
2021/01/13	7	36.55	0	37.60	36.65	7	5,201	0.13%
2021/01/12	8	37.43	0	38.00	37.00	8	5,156	0.16%
2021/01/11	0	39.00	1	39.20	38.65	-1	5,091	-0.02%
2021/01/08	2	39.30	0	0.00	38.90	2	5,080	0.04%
2021/01/07	7	38.99	2	39.60	39.40	5	5,063	0.10%
2021/01/06	22	39.20	5	40.24	39.35	17	5,041	0.34%
2021/01/04	1	39.75	2	39.53	39.65	-1	4,893	-0.02%
2020/12/30	3	40.47	2	39.80	39.70	1	4,898	0.02%
2020/12/29	25	40.94	37	40.03	39.80	-12	4,849	-0.25%
2020/12/28	3	39.15	7	39.11	39.00	-4	4,740	-0.08%
2020/12/25	0	39.43	0	0.00	39.15	0	4,718	0.00%
2020/12/24	1	39.05	0	0.00	38.90	1	4,704	0.02%
2020/12/23	1	39.55	0	0.00	39.70	1	4,672	0.02%
2020/12/22	4	41.20	13	41.43	40.30	-9	4,695	-0.19%
2020/12/21	11	40.35	8	40.24	40.75	3	4,377	0.07%
2020/12/18	5	39.20	0	38.10	39.10	5	4,170	0.12%
2020/12/17	1	38.15	0	0.00	38.20	1	4,148	0.02%
2020/12/16	0	38.50	10	38.40	38.20	-10	4,175	-0.24%
2020/12/15	7	38.58	14	38.11	37.90	-7	4,254	-0.16%
2020/12/14	0	0.00	8	38.65	38.55	-8	4,332	-0.18%
2020/12/11	9	41.02	12	38.81	38.70	-3	4,395	-0.07%
2020/12/10	20	39.60	31	40.29	41.00	-11	4,124	-0.27%
2020/12/09	0	0.00	11	37.81	37.80	-11	3,814	-0.29%
2020/12/08	1	37.85	4	38.20	38.20	-3	4,061	-0.07%
2020/12/07	1	39.45	6	38.50	38.55	-5	4,055	-0.12%
2020/12/04	5	38.61	3	38.35	38.80	2	4,018	0.05%
2020/12/03	1	37.95	4	38.00	37.95	-3	4,028	-0.07%
2020/12/02	4	37.98	3	37.15	37.45	1	4,193	0.02%
2020/12/01	4	37.76	3	37.82	37.60	1	4,159	0.02%
2020/11/27	3	38.45	4	38.76	38.70	-1	4,081	-0.02%
2020/11/26	22	38.15	9	38.09	38.45	13	3,993	0.33%
2020/11/25	5	37.27	6	37.14	36.85	-1	3,842	-0.03%
2020/11/24	8	34.26	8	34.39	35.15	0	3,510	0.00%
2020/11/23	2	33.50	6	33.78	33.95	-4	3,344	-0.12%
2020/11/20	5	32.95	2	32.80	32.90	3	3,234	0.09%
2020/11/19	2	32.40	0	0.00	32.55	2	3,219	0.06%
2020/11/17	1	32.20	0	0.00	32.05	1	3,231	0.03%
2020/11/16	4	32.28	0	0.00	32.25	4	3,263	0.12%
2020/11/13	0	0.00	5	32.25	32.80	-5	3,252	-0.15%
2020/11/12	1	31.95	3	31.90	31.95	-2	3,257	-0.06%
2020/11/11	12	32.88	8	32.80	32.90	4	3,205	0.12%
2020/11/05	0	0.00	2	32.10	31.70	-2	3,346	-0.06%
2020/11/03	0	0.00	6	32.25	31.85	-6	3,434	-0.17%
2020/11/02	0	0.00	3	31.40	31.85	-3	3,425	-0.09%
2020/10/30	0	0.00	1	32.20	31.40	-1	3,412	-0.03%
2020/10/29	3	31.85	0	0.00	32.20	3	3,392	0.09%
2020/10/28	6	32.73	1	32.75	32.65	5	3,371	0.15%
2020/10/27	4	32.96	4	32.73	32.70	0	3,335	0.00%
2020/10/22	2	30.55	0	0.00	30.30	2	3,270	0.06%
2020/10/19	2	31.30	0	0.00	31.35	2	3,285	0.06%
2020/10/16	0	0.00	1	30.85	30.90	-1	3,292	-0.03%
2020/10/12	0	0.00	2	32.90	32.75	-2	3,232	-0.06%
2020/10/08	1	32.75	0	0.00	32.35	1	3,208	0.03%
2020/10/06	0	0.00	4	32.16	32.50	-4	3,159	-0.13%
2020/10/05	0	0.00	1	31.00	31.30	-1	3,114	-0.03%
2020/09/30	4	30.55	0	0.00	30.85	4	3,113	0.13%
2020/09/29	0	0.00	2	30.28	30.25	-2	3,103	-0.06%
2020/09/28	1	30.60	0	0.00	30.60	1	3,091	0.03%
2020/09/25	2	31.65	0	0.00	30.45	2	3,080	0.06%
2020/09/23	7	32.59	0	0.00	32.25	7	2,879	0.24%
2020/09/22	1	32.50	0	0.00	32.70	1	2,823	0.04%
2020/09/21	2	33.50	3	33.77	33.25	-1	2,760	-0.04%
2020/09/18	4	34.31	1	34.60	34.35	3	2,708	0.11%
2020/09/17	3	33.45	9	34.22	34.45	-6	2,603	-0.23%
2020/09/16	2	33.05	1	32.65	33.30	1	2,459	0.04%
2020/09/15	1	31.60	1	31.50	31.30	0	2,326	0.00%
2020/09/14	1	32.40	0	0.00	31.95	1	2,295	0.04%
2020/09/11	9	32.85	7	32.61	32.15	2	2,227	0.09%
2020/09/10	0	0.00	10	31.80	32.00	-10	1,944	-0.51%
2020/09/09	17	31.66	6	31.45	31.95	11	1,909	0.58%
2020/09/08	9	31.54	3	31.50	31.25	6	1,870	0.32%
2020/09/07	7	32.14	21	32.75	32.80	-14	1,799	-0.78%
2020/09/04	1	29.90	1	30.40	30.80	0	1,598	0.00%
2020/09/03	19	30.79	18	30.90	30.70	1	1,575	0.06%
2020/09/02	9	30.51	12	30.39	31.00	-3	1,534	-0.20%
2020/09/01	0	0.00	1	29.65	29.70	-1	1,501	-0.07%
2020/08/31	2	30.00	7	30.13	29.85	-5	1,474	-0.34%
2020/08/25	1	29.15	2	29.48	29.15	-1	1,347	-0.07%
2020/08/24	0	0.00	3	28.65	28.95	-3	1,346	-0.22%
2020/08/20	5	27.80	3	27.55	27.40	2	1,331	0.15%
2020/08/19	0	0.00	3	29.12	28.75	-3	1,286	-0.23%
2020/08/18	3	29.48	10	29.63	29.15	-7	1,266	-0.55%
2020/08/17	2	29.70	1	29.60	29.40	1	1,232	0.08%
2020/08/14	1	28.65	0	0.00	29.70	1	1,218	0.08%
2020/08/12	7	29.86	0	0.00	29.15	7	1,174	0.60%
2020/08/11	6	29.89	2	29.85	29.80	4	1,135	0.35%
2020/08/10	0	0.00	2	28.65	29.40	-2	981	-0.20%
2020/08/05	3	26.80	0	0.00	26.75	3	881	0.34%
2020/07/28	5	24.92	0	0.00	24.80	5	888	0.56%
2020/07/27	5	25.90	0	0.00	25.80	5	882	0.57%
2020/07/24	11	26.48	1	26.55	26.40	10	875	1.14%
2020/07/23	3	25.90	0	0.00	26.00	3	832	0.36%
2020/07/14	2	24.90	0	0.00	24.55	2	801	0.25%
2020/07/03	1	25.20	0	0.00	25.20	1	801	0.12%
2020/07/02	2	25.20	0	0.00	25.20	2	813	0.25%
2020/06/19	1	25.10	0	0.00	25.10	1	894	0.11%
2020/06/16	1	25.55	0	0.00	25.55	1	960	0.10%
2020/06/11	1	25.90	0	0.00	25.60	1	1,153	0.09%
2020/06/08	1	26.70	0.4	26.65	26.65	0.6	1,222	0.05%
2020/05/26	0	0.00	1	24.25	24.30	-1	1,173	-0.09%
2020/05/21	0	0.00	4	24.00	24.00	-4	1,178	-0.34%
2020/05/19	1	24.00	0	0.00	24.00	1	1,178	0.08%
2020/05/18	0	0.00	1	23.90	23.80	-1	1,180	-0.08%
2020/05/15	0	0.00	6	24.00	23.60	-6	1,182	-0.51%
2020/05/05	0	0.00	5	24.96	24.95	-5	1,184	-0.42%
2020/04/30	0	0.00	5	23.90	24.00	-5	1,171	-0.43%
2020/04/29	0	0.00	4	23.34	23.30	-4	1,184	-0.34%
2020/04/28	5	22.70	0	0.00	22.80	5	1,213	0.41%
2020/04/22	0	0.00	20	21.98	22.35	-20	1,250	-1.60%
2020/04/13	4	22.20	0	0.00	22.15	4	1,403	0.28%
2020/04/10	0.4	22.50	0	0.00	22.45	0.4	1,407	0.03%
2020/04/09	0	0.00	1.7	22.24	22.10	-1.7	1,427	-0.12%
2020/03/27	1	21.60	0	0.00	20.80	1	1,517	0.07%
2020/03/25	0	0.00	32	21.43	21.75	-32	1,509	-2.12%
2020/03/24	2	20.75	0	0.00	20.90	2	1,496	0.13%
2020/03/23	0	0.00	10	18.25	19.70	-10	1,479	-0.68%
2020/03/17	11	20.91	0	0.00	20.90	11	1,456	0.76%
2020/03/13	3	24.05	3	24.22	24.10	0	1,365	0.00%
2020/03/12	2	26.95	0	0.00	26.70	2	1,304	0.15%
2020/03/11	2	28.00	0	0.00	28.20	2	1,280	0.16%
2020/03/10	10	28.10	2	28.15	28.10	8	1,271	0.63%
2020/03/02	1	29.40	0	0.00	28.80	1	1,248	0.08%
2020/02/27	10	29.50	0	0.00	29.25	10	1,266	0.79%
2020/02/25	0	0.00	13	29.28	29.50	-13	1,245	-1.04%
2020/02/20	0	0.00	1	30.20	30.20	-1	1,240	-0.08%
2020/02/13	2	29.38	5	29.35	29.20	-3	1,241	-0.24%
2020/02/12	5	29.35	0	0.00	29.30	5	1,241	0.40%
2020/02/07	5	29.80	5	30.05	29.55	0	1,225	0.00%
2020/02/05	25	30.49	25	30.81	30.45	0	1,213	0.00%
2020/02/03	20	30.45	0	0.00	31.15	20	1,187	1.68%
2020/01/31	0	0.00	20	31.14	31.70	-20	1,161	-1.72%
2020/01/30	27	30.32	11	30.80	30.50	16	1,124	1.42%
2020/01/20	11	32.64	5	32.65	32.65	6	1,090	0.55%
2020/01/17	21	32.66	15	32.65	32.65	6	1,082	0.55%
2020/01/16	39	32.75	35	32.90	32.80	4	1,074	0.37%
2020/01/13	37	32.66	46	32.85	32.10	-9	1,034	-0.87%
2020/01/10	20	31.55	10	31.40	31.35	10	965	1.04%
2020/01/09	10	30.88	10	31.00	30.90	0	948	0.00%
2020/01/08	1	30.90	8	30.60	30.45	-7	947	-0.74%
2020/01/06	4	31.30	1	31.45	31.30	3	929	0.32%
2020/01/03	11	31.43	1	31.30	31.60	10	919	1.09%
2020/01/02	0	0.00	21	32.08	31.70	-21	901	-2.33%
2019/12/31	23	31.31	21	31.62	31.50	2	875	0.23%
2019/12/30	65	31.29	61	31.79	31.70	4	849	0.47%
2019/12/27	1	30.85	0	0.00	30.85	1	795	0.13%
2019/12/24	4	30.63	0	0.00	30.50	4	769	0.52%
2019/12/23	10	30.75	10	30.70	30.05	0	751	0.00%
2019/12/20	0	0.00	7	31.00	30.80	-7	734	-0.95%
2019/12/19	15	31.35	10	31.05	31.00	5	735	0.68%
2019/12/18	0	0.00	15	31.02	31.15	-15	726	-2.07%
2019/12/17	2	30.70	19	30.96	31.05	-17	710	-2.39%
2019/12/16	10	30.86	12	30.85	30.90	-2	674	-0.30%
2019/12/13	2	29.40	3	29.35	29.80	-1	614	-0.16%
2019/12/12	5	29.00	1	28.80	28.60	4	563	0.71%
2019/12/09	1	27.95	0	0.00	28.20	1	565	0.18%
2019/12/06	0	0.00	10	28.25	28.35	-10	567	-1.76%
2019/12/04	10	27.80	0	0.00	27.85	10	578	1.73%
2019/11/27	0	0.00	13	28.82	28.90	-13	621	-2.09%
2019/11/25	0	0.00	11	27.74	27.65	-11	597	-1.84%
2019/11/20	13	27.59	2	27.60	27.70	11	620	1.77%
2019/11/15	6	27.32	0	0.00	27.40	6	643	0.93%
2019/11/14	5	27.25	0	0.00	27.30	5	653	0.77%
2019/11/04	0	0.00	1	28.30	28.30	-1	754	-0.13%
2019/10/30	1	28.45	0	0.00	28.50	1	789	0.13%
2019/10/18	0.3	29.60	0	0.00	29.50	0.3	874	0.03%
2019/10/01	0	0.00	5	28.50	28.80	-5	984	-0.51%
2019/09/27	1	28.95	0	0.00	28.50	1	980	0.10%
2019/09/24	0	0.00	23	29.14	29.20	-23	971	-2.37%
2019/09/19	0	0.00	11	28.70	28.80	-11	954	-1.15%
2019/09/18	3	28.95	1	28.80	28.90	2	954	0.21%
2019/09/16	2	28.65	0	0.00	28.60	2	957	0.21%
2019/09/09	10	27.95	0	0.00	27.85	10	964	1.04%
2019/09/05	25	28.30	6	28.65	28.20	19	952	2.00%
2019/08/30	3	27.10	1	27.25	27.05	2	931	0.21%
2019/08/29	1.1	27.25	1	27.25	27.15	0.1	949	0.01%
2019/08/28	1	27.05	0	0.00	27.10	1	944	0.11%
2019/08/21	2	26.80	0	0.00	26.90	2	951	0.21%
2019/08/20	1	26.90	1	26.50	26.75	0	948	0.00%
2019/08/19	2	27.25	0	0.00	26.85	2	932	0.21%
2019/08/15	1	26.50	5	26.55	26.50	-4	918	-0.44%
2019/08/08	1	29.05	0	0.00	29.00	1	885	0.11%
2019/08/07	2	28.80	0	0.00	28.70	2	887	0.23%
2019/08/06	1	28.30	5	28.53	28.55	-4	894	-0.45%
2019/08/05	0	0.00	7	29.50	29.05	-7	898	-0.78%
2019/07/31	10	30.75	12	30.66	30.75	-2	886	-0.23%
2019/07/29	0	0.00	1	31.55	31.50	-1	876	-0.11%
2019/07/26	2	31.18	1	31.15	31.10	1	855	0.12%
2019/07/23	2	31.30	0	0.00	31.15	2	844	0.24%
2019/07/18	0	0.00	5	31.05	30.70	-5	807	-0.62%
2019/07/17	25	30.91	15	31.20	31.05	10	798	1.25%
2019/07/12	0	0.00	1	31.60	31.70	-1	744	-0.13%
2019/07/10	1	31.65	0	0.00	31.65	1	758	0.13%
2019/07/05	1	31.70	1	31.65	31.70	0	819	0.00%
2019/06/19	0	0.00	5	31.50	31.40	-5	974	-0.51%
2019/06/06	0	0.00	1	31.45	31.15	-1	1,236	-0.08%
2019/06/05	0	0.00	22	31.51	31.40	-22	1,234	-1.78%
2019/05/31	1	31.25	3	31.30	31.00	-2	1,241	-0.16%
2019/05/30	3	30.83	0	0.00	30.90	3	1,252	0.24%
2019/05/29	0.2	31.30	1	31.35	31.10	-0.8	1,283	-0.06%
2019/05/28	0	0.00	2	31.90	31.90	-2	1,287	-0.16%
2019/05/27	2	30.80	0	0.00	30.85	2	1,290	0.15%
2019/05/24	0	0.00	1	30.85	30.85	-1	1,323	-0.08%
2019/05/22	0	0.00	3	31.05	30.95	-3	1,355	-0.22%
2019/05/20	15	31.03	13	31.23	30.70	2	1,438	0.14%
2019/05/15	1	29.75	0	0.00	29.80	1	1,455	0.07%
2019/05/13	1	29.80	3	29.80	29.25	-2	1,486	-0.13%
2019/05/10	1	30.30	0	0.00	30.05	1	1,542	0.06%
2019/05/08	0	0.00	4	30.25	30.30	-4	1,576	-0.25%
2019/05/03	1	30.95	0	0.00	31.00	1	1,736	0.06%
2019/04/29	0	0.00	10	30.50	30.30	-10	1,747	-0.57%
2019/04/26	11	30.16	0	0.00	30.15	11	1,747	0.63%
2019/04/25	10	30.45	0	0.00	30.40	10	1,743	0.57%
2019/04/23	9	30.75	0	0.00	30.75	9	1,763	0.51%
2019/04/18	3	30.45	2	30.60	30.50	1	1,782	0.06%
2019/04/17	12	30.80	0	0.00	30.80	12	1,785	0.67%
2019/04/16	0	0.00	28	30.90	30.90	-28	1,793	-1.56%
2019/04/15	2	30.85	0	0.00	31.20	2	1,821	0.11%
2019/04/12	2	30.83	1	31.45	30.70	1	1,846	0.05%
2019/04/11	0	0.00	10	31.50	31.50	-10	1,814	-0.55%
2019/04/10	1	31.70	10	31.85	31.70	-9	1,801	-0.50%
2019/04/08	0	32.80	2	32.21	32.30	-2	1,774	-0.11%
2019/04/02	5	32.65	2	32.70	32.70	3	1,765	0.17%
2019/04/01	0	0.00	2	32.78	32.65	-2	1,799	-0.11%
2019/03/29	1	32.70	0	0.00	32.65	1	1,896	0.05%
2019/03/27	23	32.95	10	33.00	33.05	13	1,915	0.68%
2019/03/21	30	33.77	0	0.00	33.55	30	1,984	1.51%
2019/03/20	44	33.34	0	0.00	33.25	44	1,958	2.25%
2019/03/19	11	33.92	15	34.25	33.90	-4	1,903	-0.21%
2019/03/18	13	34.24	0	0.00	34.10	13	1,888	0.69%
2019/03/15	0	0.00	6	33.38	33.80	-6	1,858	-0.32%
2019/03/11	10	32.65	0	0.00	32.60	10	1,857	0.54%
2019/03/08	0	0.00	15	32.40	32.55	-15	1,901	-0.79%
2019/03/07	10	32.10	10	32.25	32.10	0	1,949	0.00%
2019/03/06	15	33.12	15	33.00	32.70	0	1,963	0.00%
2019/02/27	0	0.00	4	32.50	32.40	-4	2,056	-0.19%
2019/02/26	2	32.65	0	0.00	32.55	2	2,100	0.10%
2019/02/25	39	32.78	0	0.00	32.70	39	2,095	1.86%
2019/02/22	0	0.00	5	32.40	32.40	-5	2,085	-0.24%
2019/02/21	10	32.40	15	32.48	32.35	-5	2,084	-0.24%
2019/02/20	0	0.00	10	32.40	32.35	-10	2,091	-0.48%
2019/02/19	10	32.10	10	32.60	32.25	0	2,107	0.00%
2019/02/18	10	31.70	0	0.00	31.65	10	2,156	0.46%
2019/02/15	4	31.44	0	0.00	31.10	4	2,327	0.17%
2019/02/12	1	31.75	1	31.85	31.75	0	2,403	0.00%
2019/02/11	5	32.85	4	32.36	31.70	1	2,402	0.04%
2019/01/29	0	0.00	15	32.00	32.10	-15	2,364	-0.63%
2019/01/25	10	31.55	0	0.00	31.60	10	2,453	0.41%
2019/01/24	29	31.11	0	0.00	31.75	29	2,469	1.17%
2019/01/23	1	30.30	0	0.00	30.60	1	2,408	0.04%
2019/01/17	1	30.50	0	0.00	30.45	1	2,632	0.04%
2019/01/16	5	30.50	10	30.60	30.45	-5	2,711	-0.18%
2019/01/11	0	0.00	2	31.15	31.15	-2	2,835	-0.07%
2019/01/10	5	31.05	0	0.00	31.30	5	2,894	0.17%
2019/01/09	5.1	31.80	1	31.80	31.55	4.1	2,931	0.14%
2019/01/08	1	31.65	1	31.55	31.65	0	2,978	0.00%
2019/01/07	2	30.25	1	31.15	31.15	1	3,001	0.03%
2019/01/04	0	0.00	24	29.99	30.10	-24	3,074	-0.78%
2018/12/26	0	0.00	0.2	31.05	31.00	-0.2	3,621	0.00%
2018/12/24	1	31.75	0	0.00	31.70	1	4,019	0.02%
2018/12/22	13	32.15	1	32.05	32.00	12	4,175	0.29%
2018/12/20	3	30.60	0	0.00	30.20	3	4,750	0.06%
2018/12/11	2	31.55	0	0.00	31.55	2	7,000	0.03%
2018/12/10	1	31.70	0	0.00	31.65	1	7,033	0.01%
2018/12/07	1	31.95	0	0.00	31.85	1	7,157	0.01%
2018/12/06	1	32.00	0	0.00	31.80	1	7,305	0.01%
2018/12/05	3	32.70	0	0.00	32.55	3	7,288	0.04%
2018/12/04	20	33.45	9	33.37	33.20	11	7,306	0.15%
2018/12/03	0	0.00	2	32.95	33.35	-2	7,334	-0.03%
2018/11/30	0	0.00	0.1	32.60	32.55	-0.1	7,303	0.00%
2018/11/28	2	31.75	10	31.78	32.15	-8	7,251	-0.11%
2018/11/26	3	32.17	1	31.85	32.60	2	7,229	0.03%
2018/11/23	5	32.30	4	32.58	32.30	1	7,153	0.01%
2018/11/21	8	33.71	3	33.65	33.55	5	7,106	0.07%
2018/11/19	5	34.25	0	0.00	34.05	5	7,142	0.07%
2018/11/16	5	34.55	5	34.60	34.30	0	7,224	0.00%
2018/11/15	11	34.36	3	34.67	35.00	8	7,199	0.11%
2018/11/14	2	34.63	6	34.72	34.70	-4	7,090	-0.06%
2018/11/13	0.1	32.95	0	0.00	32.50	0.1	6,940	0.00%
2018/11/12	6	32.39	0	0.00	32.15	6	6,896	0.09%
2018/11/09	1	33.00	0	0.00	32.85	1	6,888	0.01%
2018/11/08	0	0.00	3	33.90	33.70	-3	6,882	-0.04%
2018/11/07	0	0.00	3	33.60	33.60	-3	6,873	-0.04%
2018/11/02	6.1	34.13	6	33.44	33.60	0.1	6,841	0.00%
2018/10/31	1	33.10	15	33.18	33.10	-14	6,772	-0.21%
2018/10/30	12	32.70	4	32.58	32.95	8	6,745	0.12%
2018/10/29	1	32.50	1	31.90	32.10	0	6,710	0.00%
2018/10/25	10	32.20	0	0.00	32.00	10	6,643	0.15%
2018/10/24	0	0.00	1	34.45	33.90	-1	6,592	-0.02%
2018/10/23	1	36.00	0	0.00	35.00	1	6,544	0.02%
2018/10/22	0.1	36.00	1	35.70	35.75	-0.9	6,548	-0.01%
2018/10/19	3	35.40	2	35.30	35.35	1	6,575	0.02%
2018/10/18	4	36.09	2	36.20	36.10	2	6,551	0.03%
2018/10/17	0	0.00	3	36.42	35.95	-3	6,503	-0.05%
2018/10/16	4	36.80	27	37.19	36.20	-23	6,460	-0.36%
2018/10/15	14	37.50	2	37.13	37.45	12	6,432	0.19%
2018/10/12	16	37.21	3	36.73	37.20	13	6,407	0.20%
2018/10/11	5.2	35.76	13	35.57	35.45	-7.8	6,363	-0.12%
2018/10/09	19	39.70	4	39.50	39.15	15	6,285	0.24%
2018/10/08	2	39.85	8	39.99	39.70	-6	6,244	-0.10%
2018/10/05	9	39.99	12	40.45	39.90	-3	6,184	-0.05%
2018/10/04	15	41.36	17	41.14	41.50	-2	6,058	-0.03%
2018/10/03	31	42.98	24	42.55	40.80	7	5,932	0.12%
2018/10/02	7	44.06	5	43.98	43.70	2	5,675	0.04%
2018/10/01	16.1	44.81	18	44.48	44.85	-1.9	5,602	-0.03%
2018/09/28	34	46.79	37	45.40	45.10	-3	5,451	-0.06%
2018/09/27	8	46.87	20	46.83	46.60	-12	5,147	-0.23%
2018/09/26	18.1	46.26	16	46.10	46.90	2.1	4,805	0.04%
2018/09/25	22	44.70	55	45.30	46.40	-33	4,335	-0.76%
2018/09/21	25	41.78	26	41.71	42.30	-1	3,498	-0.03%
2018/09/20	7	39.40	17	39.40	39.80	-10	3,132	-0.32%
2018/09/19	13	39.07	9	39.03	38.65	4	2,957	0.14%
2018/09/18	9	38.43	7	38.50	38.50	2	2,880	0.07%
2018/09/17	7	37.61	8	37.54	38.00	-1	2,791	-0.04%
2018/09/14	2	36.05	0	0.00	36.40	2	2,698	0.07%
2018/09/13	14	36.66	0	0.00	36.75	14	2,680	0.52%
2018/09/12	3	36.12	3	36.25	36.10	0	2,597	0.00%
2018/09/10	0	0.00	3	34.20	33.95	-3	2,706	-0.11%
2018/09/07	15	36.21	14	35.84	34.85	1	2,729	0.04%
2018/09/05	1	35.35	2	34.55	35.20	-1	3,147	-0.03%
2018/09/03	0	0.00	1	35.05	34.80	-1	3,222	-0.03%
2018/08/28	0	0.00	1	36.05	35.80	-1	3,362	-0.03%
2018/08/24	3	36.18	11	36.00	36.15	-8	3,567	-0.22%
2018/08/23	10	37.55	1	37.05	37.40	9	3,634	0.25%
2018/08/07	0	0.00	10	38.15	38.10	-10	4,197	-0.24%
2018/08/02	0	0.00	3	37.90	37.55	-3	4,536	-0.07%
2018/08/01	1	38.20	5	37.65	38.40	-4	4,782	-0.08%
2018/07/31	1	38.25	0	0.00	38.20	1	4,835	0.02%
2018/07/27	0	0.00	1	37.95	38.20	-1	5,125	-0.02%
2018/07/25	1	36.70	0	0.00	36.85	1	5,771	0.02%
2018/07/20	1	35.50	4	35.63	35.05	-3	6,820	-0.04%
2018/07/17	0	0.00	1	39.20	39.10	-1	8,181	-0.01%
2018/07/16	0	0.00	1	38.75	38.70	-1	8,410	-0.01%
2018/07/13	0	0.00	1	38.65	38.50	-1	8,730	-0.01%
2018/07/06	3	38.38	1	38.95	38.85	2	10,006	0.02%
2018/07/05	1	38.10	3	38.80	37.65	-2	10,533	-0.02%
2018/07/04	0	0.00	3	38.55	38.55	-3	11,356	-0.03%
2018/07/03	5	39.00	0	0.00	38.75	5	11,782	0.04%
2018/07/02	0	0.00	3	39.15	39.15	-3	12,173	-0.02%
2018/06/27	6	38.55	0	0.00	38.45	6	14,509	0.04%
2018/06/26	4	37.93	0	0.00	37.90	4	14,969	0.03%
2018/06/25	5	38.73	0	0.00	38.60	5	14,985	0.03%
2018/06/22	24	40.48	0	0.00	40.35	24	14,959	0.16%
2018/06/21	7	40.69	0	0.00	40.70	7	14,952	0.05%
2018/06/20	2	41.38	0	0.00	41.05	2	14,944	0.01%
2018/06/19	25	43.00	24	42.49	41.90	1	14,860	0.01%
2018/06/15	1	41.45	0	0.00	41.35	1	14,688	0.01%
2018/06/14	14	43.09	13	42.07	41.80	1	14,634	0.01%
2018/06/13	40	42.85	52	42.09	43.00	-12	14,427	-0.08%
2018/06/12	11	40.50	2	40.60	40.55	9	14,155	0.06%
2018/06/11	20	40.43	0	0.00	41.50	20	14,102	0.14%
2018/06/06	1	41.70	1	41.90	41.70	0	14,083	0.00%
2018/06/05	10	41.70	3	42.07	41.50	7	14,052	0.05%
2018/06/04	1	42.30	0	0.00	41.65	1	13,996	0.01%
2018/06/01	0	0.00	37	40.92	41.45	-37	13,910	-0.27%
2018/05/31	15	40.73	0	0.00	40.00	15	13,811	0.11%
2018/05/30	2	40.90	0	0.00	40.80	2	13,763	0.01%
2018/05/29	0	0.00	5	41.65	41.80	-5	13,790	-0.04%
2018/05/28	5	41.45	1	41.50	41.50	4	13,860	0.03%
2018/05/25	3	41.42	15	41.51	41.30	-12	13,857	-0.09%
2018/05/24	2	41.95	2	42.03	41.80	0	13,877	0.00%
2018/05/23	3	41.65	0	0.00	41.65	3	14,037	0.02%
2018/05/22	6	42.73	4	43.10	42.60	2	14,005	0.01%
2018/05/21	0	0.00	2	42.40	42.35	-2	13,977	-0.01%
2018/05/16	4	41.59	8	41.71	41.55	-4	13,931	-0.03%
2018/05/15	22	42.55	55	42.45	41.90	-33	14,067	-0.23%
2018/05/14	1	39.90	0	0.00	39.85	1	13,964	0.01%
2018/05/11	46	39.59	46	40.16	39.20	0	14,013	0.00%
2018/05/10	10	39.20	2	39.95	39.05	8	14,003	0.06%
2018/05/09	46	40.62	22	40.20	40.50	24	13,898	0.17%
2018/05/08	25	40.01	47	39.41	39.35	-22	13,790	-0.16%
2018/05/07	20	39.93	10	40.25	39.50	10	13,729	0.07%
2018/05/04	7	39.73	113	39.45	39.50	-106	13,639	-0.78%	大賣/鉅額交易
2018/05/03	61	38.50	55	38.80	38.85	6	13,515	0.04%
2018/05/02	23	40.97	43	41.17	40.35	-20	13,210	-0.15%
2018/04/30	29	45.10	13	45.23	44.80	16	12,872	0.12%
2018/04/27	15	43.43	147	42.85	43.95	-132	12,666	-1.04%	大賣/鉅額交易
2018/04/26	49	46.17	85	43.04	42.60	-36	12,442	-0.29%
2018/04/25	49.5	47.68	51	47.65	47.30	-1.5	11,987	-0.01%
2018/04/24	154	50.73	52	50.92	48.55	102	11,725	0.87%	大買/鉅額交易
2018/04/23	48	47.50	46.3	47.59	50.00	1.7	10,956	0.02%
2018/04/20	22.3	46.37	108	46.24	45.75	-85.7	10,518	-0.81%	大賣/
2018/04/19	54	46.19	42	46.00	45.75	12	10,238	0.12%
2018/04/18	34	45.89	24	45.87	45.05	10	9,880	0.10%
2018/04/17	59	44.64	40	44.85	44.20	19	9,674	0.20%
2018/04/16	27	44.29	19	43.52	43.30	8	9,341	0.09%
2018/04/13	18	43.36	8	44.97	42.70	10	9,143	0.11%
2018/04/12	10	45.07	44	45.28	45.00	-34	8,970	-0.38%
2018/04/11	17	45.12	50	45.95	45.75	-33	8,742	-0.38%
2018/04/10	190	46.60	69	44.96	45.80	121	8,194	1.48%	大買/鉅額交易
2018/04/09	17	42.84	19.1	42.87	44.30	-2.1	7,423	-0.03%
2018/04/03	26.1	39.87	19	40.21	40.30	7.1	7,016	0.10%
2018/04/02	30	40.34	27	40.05	39.00	3	6,619	0.05%
2018/03/31	191	38.48	24	39.45	39.70	167	6,123	2.73%	大買/鉅額交易
2018/03/30	16	35.91	45.6	36.21	37.00	-29.6	5,122	-0.58%
2018/03/29	25	32.31	24	32.32	33.65	1	4,311	0.02%
2018/03/28	20	31.55	6	31.13	31.35	14	3,816	0.37%
2018/03/27	0	0.00	4	30.70	30.70	-4	3,733	-0.11%
2018/03/26	1	29.60	0	0.00	29.80	1	3,683	0.03%
2018/03/23	1	29.70	0	0.00	29.30	1	3,660	0.03%
2018/03/16	0	0.00	3	30.15	30.15	-3	3,608	-0.08%
2018/03/14	0	0.00	2	29.80	29.85	-2	3,596	-0.06%
2018/03/12	3	29.50	40	29.70	29.50	-37	3,579	-1.03%
2018/03/09	0	0.00	1	29.90	30.00	-1	3,547	-0.03%
2018/03/06	0	0.00	2	30.35	30.10	-2	3,560	-0.06%
2018/03/05	18	30.39	6	30.30	30.10	12	3,595	0.33%
2018/03/02	7	30.97	1	31.25	31.15	6	3,556	0.17%
2018/03/01	2	31.55	7	31.91	31.70	-5	3,528	-0.14%
2018/02/27	3	31.50	0	0.00	31.20	3	3,427	0.09%
2018/02/26	5	31.55	0	0.00	31.65	5	3,387	0.15%
2018/02/23	2	31.60	11	31.93	31.45	-9	3,335	-0.27%
2018/02/09	5	29.25	0	0.00	29.80	5	3,090	0.16%
2018/02/08	0	0.00	4	29.90	29.90	-4	3,086	-0.13%
2018/02/07	8	30.58	8	30.90	30.40	0	3,048	0.00%
2018/02/06	4	30.35	32	30.42	29.65	-28	2,875	-0.97%
2018/02/05	4	30.13	8	30.41	30.85	-4	2,706	-0.15%
2018/02/02	2	31.30	13	30.93	30.75	-11	2,687	-0.41%
2018/02/01	11	30.22	0	0.00	30.45	11	2,709	0.41%
2018/01/31	10	31.00	24	30.94	31.00	-14	2,708	-0.52%
2018/01/26	1	30.20	3	30.23	30.40	-2	2,522	-0.08%
2018/01/25	2	30.10	3	30.08	29.90	-1	2,572	-0.04%
2018/01/24	0	0.00	91	29.89	29.65	-91	2,502	-3.64%
2018/01/23	0	0.00	10	29.70	29.75	-10	2,470	-0.40%
2018/01/22	0	0.00	9	29.60	29.55	-9	2,418	-0.37%
2018/01/19	0	0.00	10	29.05	29.00	-10	2,351	-0.43%
2018/01/17	0	0.00	5	28.20	28.40	-5	2,387	-0.21%
2018/01/15	5	28.40	0	0.00	28.40	5	2,398	0.21%
2018/01/09	11	29.30	0	0.00	29.35	11	2,372	0.46%
2018/01/08	10	29.20	0	0.00	29.65	10	2,358	0.42%
2018/01/05	0	0.00	1	29.00	29.05	-1	2,311	-0.04%
2018/01/03	0	0.00	1	29.15	28.95	-1	2,282	-0.04%
2018/01/02	0	0.00	2	28.20	28.70	-2	2,234	-0.09%