新光鋼 (2031)-國泰-高雄券商分點個股進出

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
58.8
漲跌
▼0.4
漲幅
-0.68%
成交量
3,954張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新光鋼 (2031)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/04/30	8	59.40	3	60.23	58.80	5	3,021	0.17%
2024/04/29	0	59.40	5	60.00	59.20	-5	2,985	-0.17%
2024/04/26	0	0.00	2	57.50	57.50	-2	2,963	-0.07%
2024/04/25	0.1	57.81	0	0.00	57.10	0.1	2,960	0.00%
2024/04/24	5	58.50	0	0.00	58.70	5	2,940	0.17%
2024/04/23	0	0.00	3	58.83	58.90	-3	2,971	-0.10%
2024/04/22	6	59.23	0	0.00	58.70	6	2,976	0.20%
2024/04/19	0	59.15	0	0.00	59.50	0	2,969	0.00%
2024/04/18	5	60.28	1	60.40	60.20	4	2,951	0.14%
2024/04/17	0.6	59.38	0	0.00	59.20	0.6	2,937	0.02%
2024/04/16	1.1	58.51	2	58.45	58.40	-0.9	2,947	-0.03%
2024/04/15	0	61.00	2	60.75	60.00	-2	2,937	-0.07%
2024/04/12	2.1	60.27	0	61.00	60.10	2.1	2,946	0.07%
2024/04/11	9.2	60.81	2	60.90	61.00	7.2	2,953	0.24%
2024/04/10	11	62.34	0	0.00	61.70	11	2,937	0.38%
2024/04/09	6	64.38	10	64.66	64.40	-4	2,904	-0.14%
2024/04/08	3.1	61.57	0.2	61.60	61.80	2.9	2,827	0.10%
2024/04/03	5.3	63.72	1	64.30	61.60	4.3	2,821	0.15%
2024/04/02	0.1	61.21	0	0.00	61.10	0.1	2,828	0.00%
2024/04/01	0.2	61.40	0.1	61.50	61.20	0.1	2,879	0.00%
2024/03/29	4.1	61.68	3	61.33	61.50	1.1	2,917	0.04%
2024/03/28	0.1	62.70	0	0.00	62.10	0.1	3,061	0.00%
2024/03/27	0.1	62.68	0	0.00	62.90	0.1	3,124	0.00%
2024/03/26	0	63.30	0	0.00	62.60	0	3,272	0.00%
2024/03/25	0.3	63.17	1	63.20	63.00	-0.7	3,412	-0.02%
2024/03/22	0.1	63.51	2.1	64.15	63.90	-1.9	3,691	-0.05%
2024/03/21	4.1	62.93	2	64.70	63.10	2.1	4,125	0.05%
2024/03/20	17.1	63.35	15	62.03	61.90	2.1	4,344	0.05%
2024/03/19	5	64.80	1.1	65.00	64.60	4	4,273	0.09%
2024/03/18	2.1	64.28	9	63.76	63.00	-6.9	4,223	-0.16%
2024/03/15	6	61.43	4.1	62.10	62.30	1.9	4,150	0.05%
2024/03/14	0	60.40	1	60.00	60.10	-1	4,101	-0.02%
2024/03/13	2	61.19	0	61.40	60.10	2	4,100	0.05%
2024/03/12	0.3	60.81	1	61.00	61.00	-0.7	4,081	-0.02%
2024/03/11	1.1	60.04	0	0.00	60.10	1.1	4,060	0.03%
2024/03/08	2	61.31	19.5	61.51	61.20	-17.5	4,041	-0.43%
2024/03/07	1	64.41	1	65.70	64.50	0	4,007	0.00%
2024/03/06	17	65.22	2	65.30	65.40	15	3,983	0.38%
2024/03/05	0	65.80	0.3	65.50	66.00	-0.3	3,952	-0.01%
2024/03/04	7.1	67.14	9	66.36	66.20	-1.9	3,929	-0.05%
2024/03/01	0	66.04	19	66.10	66.80	-19	3,824	-0.50%
2024/02/29	3	66.82	4.7	65.56	66.80	-1.7	3,755	-0.05%
2024/02/27	18	64.56	2.4	65.16	64.80	15.6	3,652	0.43%
2024/02/26	30.1	64.61	31	64.70	65.60	-0.9	3,587	-0.02%
2024/02/23	12	63.52	18	62.73	62.80	-6	3,454	-0.17%
2024/02/22	1	60.20	4	60.47	60.50	-3	3,367	-0.09%
2024/02/21	1	59.00	7.1	59.97	59.30	-6.1	3,339	-0.18%
2024/02/20	2.1	61.23	3	61.20	61.00	-0.9	3,290	-0.03%
2024/02/19	9	61.13	6	61.37	61.80	3	3,280	0.09%
2024/02/16	0	0.00	11	59.58	59.80	-11	3,237	-0.34%
2024/02/15	5	58.80	20	58.35	58.60	-15	3,198	-0.47%
2024/02/05	2.2	57.32	4.1	57.34	57.50	-1.9	3,175	-0.06%
2024/02/02	4	56.70	1.7	56.82	56.70	2.3	3,154	0.07%
2024/02/01	2	56.10	0	0.00	56.10	2	3,146	0.06%
2024/01/31	0	56.00	0	0.00	55.80	0	3,152	0.00%
2024/01/30	1.1	55.41	1	56.20	56.00	0.1	3,143	0.00%
2024/01/29	0	0.00	3	56.27	56.30	-3	3,128	-0.10%
2024/01/25	0	55.80	0.2	56.00	55.90	-0.2	3,107	-0.01%
2024/01/24	0	0.00	10	55.80	55.40	-10	3,099	-0.32%
2024/01/23	0.4	55.52	1	54.40	55.20	-0.6	3,085	-0.02%
2024/01/22	1.1	53.98	0	0.00	53.90	1.1	3,065	0.04%
2024/01/19	0	0.00	1	53.50	53.50	-1	3,054	-0.03%
2024/01/17	1	53.80	4	54.95	53.40	-3	3,042	-0.10%
2024/01/16	1	54.41	0	0.00	54.80	1	3,003	0.03%
2024/01/15	0	55.60	0	55.20	55.40	0	2,992	0.00%
2024/01/12	1	54.50	1	54.40	54.70	0	2,989	0.00%
2024/01/11	12	54.29	0	0.00	54.50	12	2,987	0.40%
2024/01/10	0	54.67	1	54.30	54.40	-1	3,017	-0.03%
2024/01/09	3.1	55.41	1	55.40	55.40	2.1	3,004	0.07%
2024/01/08	4.1	57.08	1.2	57.21	56.60	2.9	2,987	0.10%
2024/01/05	2.1	57.40	2.5	57.85	57.50	-0.4	2,971	-0.01%
2024/01/04	4.3	56.10	1	56.70	56.60	3.3	2,934	0.11%
2024/01/03	1	56.70	1	56.40	56.40	0	2,933	0.00%
2024/01/02	17	57.50	0.2	57.60	57.30	16.8	2,907	0.58%
2023/12/29	1.2	57.83	1.2	57.78	57.70	0	2,891	0.00%
2023/12/28	11.4	58.64	3	59.27	58.20	8.4	2,881	0.29%
2023/12/27	4.1	61.04	3.1	60.98	60.60	0.9	2,802	0.03%
2023/12/26	6	60.58	5.2	60.77	60.30	0.9	2,746	0.03%
2023/12/25	27.1	61.87	25.1	61.25	60.50	2	2,710	0.07%
2023/12/22	2.3	61.20	4.2	61.14	60.60	-1.9	2,552	-0.08%
2023/12/21	5.1	61.07	6	60.98	61.70	-0.9	2,485	-0.04%
2023/12/20	20.4	59.76	8	59.61	60.10	12.4	2,332	0.53%
2023/12/19	36.1	58.77	41.8	58.96	60.10	-5.7	2,165	-0.26%
2023/12/18	68.2	57.67	82	57.43	58.00	-13.8	1,870	-0.74%
2023/12/15	11	54.81	40.1	55.66	56.40	-29.1	1,433	-2.03%
2023/12/14	30	51.40	20	51.56	51.30	10	1,169	0.86%
2023/12/13	1	51.40	0	0.00	51.40	1	1,188	0.08%
2023/12/12	2.2	51.11	0	0.00	51.30	2.2	1,207	0.18%
2023/12/08	0.1	51.46	0	0.00	51.00	0.1	1,210	0.00%
2023/12/07	0.1	51.95	1	52.29	51.70	-1	1,191	-0.08%
2023/12/06	0.1	51.10	3	51.70	51.70	-2.9	1,169	-0.25%
2023/12/05	2.1	51.64	1	51.60	51.50	1.1	1,153	0.09%
2023/12/04	2.3	51.58	5	51.68	51.80	-2.7	1,156	-0.24%
2023/12/01	3	50.30	4	50.25	50.20	-1	1,117	-0.09%
2023/11/30	2	49.68	1	50.00	49.90	1	1,112	0.09%
2023/11/29	22	49.82	2	50.00	49.85	20	1,133	1.76%
2023/11/28	0	49.05	0	0.00	49.15	0	1,111	0.00%
2023/11/27	0	48.60	0	0.00	48.35	0	1,108	0.00%
2023/11/24	0	0.00	1	48.80	48.75	-1	1,113	-0.09%
2023/11/23	0	0.00	1	48.90	48.90	-1	1,122	-0.09%
2023/11/21	0	0.00	0.2	49.30	49.35	-0.2	1,117	-0.02%
2023/11/20	0	0.00	1	48.55	48.60	-1	1,099	-0.09%
2023/11/17	0	48.30	0	0.00	48.20	0	1,093	0.00%
2023/11/16	2	48.65	0	0.00	48.30	2	1,119	0.18%
2023/11/14	1	46.90	0	0.00	46.55	1	1,107	0.09%
2023/11/13	1	46.90	0	0.00	46.80	1	1,125	0.09%
2023/11/09	0	47.95	0	0.00	47.95	0	1,162	0.00%
2023/11/07	0	0.00	0	46.95	46.90	0	1,188	0.00%
2023/11/02	2	46.70	0	0.00	46.50	2	1,303	0.15%
2023/10/20	0	0.00	2	46.20	46.85	-2	1,854	-0.11%
2023/10/17	0	0.00	1	47.30	47.30	-1	1,861	-0.05%
2023/10/16	1	47.60	0	0.00	47.90	1	1,879	0.05%
2023/10/13	0	0.00	2	46.90	47.40	-2	1,890	-0.11%
2023/10/11	1	46.10	1	46.25	46.10	0	1,913	0.00%
2023/10/06	0	0.00	1	46.65	46.80	-1	1,912	-0.05%
2023/10/05	0.1	46.15	0	0.00	45.95	0.1	1,916	0.01%
2023/10/04	1	46.05	0	0.00	45.75	1	1,930	0.05%
2023/10/03	0	46.45	0	0.00	46.40	0	1,925	0.00%
2023/10/02	2	46.48	2	46.40	46.70	0	1,949	0.00%
2023/09/28	0	47.05	0	0.00	46.75	0	1,964	0.00%
2023/09/27	2	47.73	0	47.80	47.45	2	1,973	0.10%
2023/09/26	0.2	48.00	0	0.00	48.00	0.2	1,980	0.01%
2023/09/25	0	0.00	0	48.70	48.80	0	1,981	0.00%
2023/09/22	0	49.35	0	0.00	49.30	0	1,989	0.00%
2023/09/21	1	49.50	0.1	48.94	49.20	1	2,008	0.05%
2023/09/20	0	0.00	1	50.50	50.00	-1	2,000	-0.05%
2023/09/19	1	49.95	0	0.00	49.85	1	1,986	0.05%
2023/09/15	1	48.75	3.6	49.41	49.50	-2.5	1,982	-0.13%
2023/09/14	0	0.00	1	48.30	48.65	-1	1,988	-0.05%
2023/09/13	0	47.65	0	0.00	47.70	0	1,995	0.00%
2023/09/12	1	47.50	0	0.00	47.60	1	2,014	0.05%
2023/09/07	0	0.00	4	48.39	47.85	-4	2,138	-0.19%
2023/09/05	2	48.90	0	0.00	49.00	2	2,181	0.09%
2023/09/04	2	49.35	3	49.20	49.35	-1	2,181	-0.05%
2023/09/01	0	0.00	2	47.55	47.45	-2	2,174	-0.09%
2023/08/31	0	0.00	0	46.45	46.85	0	2,176	0.00%
2023/08/30	0	46.10	0	0.00	46.25	0	2,213	0.00%
2023/08/29	0	45.65	0	0.00	46.15	0	2,258	0.00%
2023/08/28	2	45.25	0	0.00	45.60	2	2,260	0.09%
2023/08/24	1	45.40	0	0.00	45.30	1	2,316	0.04%
2023/08/22	1	45.51	0	0.00	45.30	1	2,338	0.04%
2023/08/21	1	46.30	0	0.00	46.15	1	2,365	0.04%
2023/08/18	0	46.60	0	0.00	46.80	0	2,396	0.00%
2023/08/17	1	47.30	1	47.65	47.00	0	2,523	0.00%
2023/08/16	2	47.18	1	46.95	47.05	1	2,653	0.04%
2023/08/15	0	0.00	6	49.10	48.70	-6	2,802	-0.21%
2023/08/14	1	47.95	0.5	48.60	47.85	0.5	2,807	0.02%
2023/08/11	2	50.12	3	49.80	49.55	-1	2,793	-0.04%
2023/08/10	0	50.65	3.2	51.00	50.60	-3.2	2,767	-0.12%
2023/08/09	3.1	51.35	4.2	50.40	51.00	-1.1	2,751	-0.04%
2023/08/08	2.2	51.81	1.1	51.86	51.90	1	2,717	0.04%
2023/08/07	0.1	51.36	11	50.25	51.80	-10.9	2,700	-0.40%
2023/08/04	17.1	52.13	10	52.33	52.00	7.1	2,689	0.27%
2023/08/02	3.1	50.43	3.1	50.41	50.60	0	2,621	0.00%
2023/08/01	0	49.15	4.1	49.87	50.00	-4.1	2,511	-0.16%
2023/07/31	2	48.80	1	49.10	48.65	1	2,473	0.04%
2023/07/28	1.1	47.90	5	47.61	47.85	-4	2,428	-0.16%
2023/07/27	1	47.45	1	46.90	47.40	0	2,412	0.00%
2023/07/26	0	0.00	32	46.88	46.80	-32	2,434	-1.31%
2023/07/20	0	0.00	2.2	45.94	45.95	-2.2	2,801	-0.08%
2023/07/18	1.1	44.34	0	0.00	44.25	1.1	3,547	0.03%
2023/07/17	6	44.74	0	0.00	44.85	6	3,713	0.16%
2023/07/14	1.2	43.60	0	0.00	43.10	1.2	3,698	0.03%
2023/07/13	2.2	43.19	2	43.00	42.75	0.2	3,727	0.00%
2023/07/12	0.2	43.38	0	0.00	43.15	0.2	3,768	0.01%
2023/07/11	1.1	43.41	1	43.95	43.25	0.1	3,773	0.00%
2023/07/10	0	43.85	0	0.00	43.70	0	3,759	0.00%
2023/07/07	3.1	44.01	1.1	43.70	43.95	2	3,764	0.05%
2023/07/06	2.1	45.24	0	0.00	45.00	2.1	3,756	0.06%
2023/07/05	0	0.00	10	46.80	46.50	-10	3,749	-0.27%
2023/07/04	0	46.95	0	0.00	46.90	0	3,755	0.00%
2023/07/03	0	0.00	1	46.85	46.75	-1	3,751	-0.03%
2023/06/30	1	46.30	0	0.00	46.30	1	3,769	0.03%
2023/06/29	6	46.60	0	0.00	46.60	6	3,772	0.16%
2023/06/28	2	46.20	1	46.35	46.20	1	3,778	0.03%
2023/06/27	0.1	46.38	0	0.00	46.30	0.1	3,799	0.00%
2023/06/26	3.1	46.52	0	0.00	46.55	3.1	3,809	0.08%
2023/06/21	3	46.77	2	47.08	47.15	1	3,824	0.03%
2023/06/20	6	47.01	0.3	47.34	47.30	5.7	3,886	0.15%
2023/06/19	5	47.26	1	47.35	47.25	4	3,921	0.10%
2023/06/16	5	47.34	7	47.12	47.55	-2	3,975	-0.05%
2023/06/14	1	46.50	0	0.00	46.65	1	4,045	0.02%
2023/06/13	10.3	46.52	3	46.40	46.70	7.3	4,041	0.18%
2023/06/12	6	47.64	0	0.00	47.70	6	4,001	0.15%
2023/06/09	3.1	48.00	5	48.04	48.20	-2	4,013	-0.05%
2023/06/08	2	48.90	0	0.00	48.80	2	3,977	0.05%
2023/06/07	0	0.00	1	49.10	49.05	-1	3,985	-0.03%
2023/06/06	0	48.50	0	0.00	48.55	0	3,975	0.00%
2023/06/05	0	0.00	2	48.55	48.20	-2	3,966	-0.05%
2023/06/02	2.1	47.67	0.5	47.93	47.70	1.6	3,930	0.04%
2023/06/01	1	48.45	1	48.15	48.30	0	3,893	0.00%
2023/05/30	2	47.78	3	47.30	47.60	-1	3,932	-0.03%
2023/05/29	0	0.00	1	48.90	48.80	-1	3,909	-0.03%
2023/05/26	3	48.90	1	48.99	48.90	2	3,918	0.05%
2023/05/25	1	50.07	1	50.10	50.10	0	3,906	0.00%
2023/05/24	0	49.65	0	0.00	49.70	0	3,873	0.00%
2023/05/23	5	49.65	7.1	49.51	49.50	-2	3,834	-0.05%
2023/05/22	16.1	46.50	11	46.85	47.20	5.1	3,703	0.14%
2023/05/19	12	49.53	17.1	49.34	49.75	-5.1	3,560	-0.14%
2023/05/18	5	46.93	6	46.83	46.60	-1	3,388	-0.03%
2023/05/17	1	46.30	2.3	45.76	46.10	-1.3	3,375	-0.04%
2023/05/16	0	0.00	2	45.50	45.50	-2	3,378	-0.06%
2023/05/15	1.1	44.85	0.1	44.90	44.90	1.1	3,405	0.03%
2023/05/12	1.1	46.18	2	45.90	45.10	-0.9	3,431	-0.03%
2023/05/11	1.1	46.18	2	45.90	45.90	-0.9	3,428	-0.03%
2023/05/10	0	46.90	0.6	46.68	47.05	-0.5	3,417	-0.02%
2023/05/09	1.3	44.94	2	44.88	44.75	-0.7	3,377	-0.02%
2023/05/08	0.1	46.85	5	46.90	46.40	-4.9	3,357	-0.15%
2023/05/05	2	47.20	1	46.90	47.05	1	3,362	0.03%
2023/05/04	2	46.85	0	0.00	46.70	2	3,347	0.06%
2023/05/03	6	47.07	0	0.00	47.20	6	3,391	0.18%
2023/05/02	2.2	47.10	0	0.00	47.45	2.2	3,457	0.06%
2023/04/28	1	48.90	1	49.40	48.85	0	3,432	0.00%
2023/04/27	2	48.70	5	49.58	49.65	-3	3,416	-0.09%
2023/04/26	9.1	47.98	4	47.94	47.95	5.1	3,343	0.15%
2023/04/25	32.1	49.22	60.1	48.65	48.20	-28.1	3,305	-0.85%
2023/04/24	32.2	51.46	24	51.45	49.80	8.2	3,135	0.26%
2023/04/21	81.5	52.46	52.2	52.13	53.60	29.4	2,823	1.04%
2023/04/20	2	50.00	18.2	48.94	48.80	-16.2	2,378	-0.68%
2023/04/19	3	46.68	0	47.13	46.35	3	2,220	0.13%
2023/04/18	5.1	47.55	1	47.30	47.20	4.1	2,214	0.19%
2023/04/17	0	0.00	0	46.32	47.00	0	2,185	0.00%
2023/04/14	0	45.05	0	0.00	44.70	0	2,142	0.00%
2023/04/12	1	45.50	0	0.00	45.60	1	2,162	0.05%
2023/04/11	0.1	45.20	0	0.00	44.95	0.1	2,188	0.01%
2023/04/10	1	46.53	0.1	46.70	45.75	0.9	2,190	0.04%
2023/04/07	7	46.72	3	46.90	46.55	4	2,195	0.18%
2023/04/06	0	0.00	1	47.75	47.75	-1	2,206	-0.05%
2023/03/31	3	47.80	1	48.00	47.95	2	2,282	0.09%
2023/03/30	4	47.56	0	0.00	47.50	4	2,418	0.17%
2023/03/29	2	47.48	2.8	47.71	47.65	-0.8	2,498	-0.03%
2023/03/28	0	46.85	4.1	46.88	47.00	-4.1	2,514	-0.16%
2023/03/27	0	47.75	3.1	47.76	47.50	-3.1	2,528	-0.12%
2023/03/24	0	0.00	5	47.95	48.00	-5	2,580	-0.19%
2023/03/23	0.3	48.45	7.1	48.04	48.00	-6.8	2,648	-0.25%
2023/03/22	11	47.74	0	0.00	47.70	11	2,646	0.42%
2023/03/21	3	47.43	8.5	47.27	47.50	-5.5	2,725	-0.20%
2023/03/20	1	45.90	2.3	45.86	46.00	-1.3	2,664	-0.05%
2023/03/17	1	43.45	3	45.63	45.70	-2	2,651	-0.07%
2023/03/16	1	43.70	5	43.82	43.60	-4	2,569	-0.16%
2023/03/15	2	45.25	0	0.00	44.75	2	2,572	0.08%
2023/03/14	3	45.68	3	45.92	45.70	0	2,564	0.00%
2023/03/13	0.1	44.85	3	45.30	45.50	-2.9	2,555	-0.11%
2023/03/09	0	45.25	0	0.00	44.90	0	2,542	0.00%
2023/03/08	3	45.38	0	0.00	45.55	3	2,542	0.12%
2023/03/07	1	45.85	1	45.90	45.75	0	2,547	0.00%
2023/03/06	1	45.50	1	45.75	45.75	0	2,544	0.00%
2023/03/03	1	45.00	0	0.00	45.15	1	2,549	0.04%
2023/03/02	1	44.70	4	45.19	45.25	-3	2,549	-0.12%
2023/03/01	1	43.01	0	44.10	43.30	1	2,504	0.04%
2023/02/24	1	44.70	0	0.00	44.70	1	2,470	0.04%
2023/02/23	1	44.35	0	0.00	44.75	1	2,465	0.04%
2023/02/22	1.1	44.32	0	0.00	44.25	1.1	2,466	0.04%
2023/02/21	0	45.85	0	0.00	45.45	0	2,456	0.00%
2023/02/20	0	45.24	0	0.00	45.55	0	2,505	0.00%
2023/02/15	0.1	44.93	0	0.00	44.90	0.1	2,634	0.00%
2023/02/14	1.1	44.99	0	45.00	45.15	1	2,627	0.04%
2023/02/13	0	44.12	6	44.33	44.55	-6	2,638	-0.23%
2023/02/10	1.1	45.02	0.5	45.30	45.00	0.6	2,609	0.02%
2023/02/09	4.2	46.11	0	0.00	45.90	4.2	2,581	0.16%
2023/02/08	0	0.00	1	47.20	46.75	-1	2,559	-0.04%
2023/02/07	0.1	46.70	0	0.00	47.05	0.1	2,548	0.00%
2023/02/06	2.1	46.95	0	0.00	46.90	2.1	2,534	0.08%
2023/02/03	0	47.65	0	0.00	47.60	0	2,504	0.00%
2023/02/02	3	47.32	3	47.58	47.45	0	2,481	0.00%
2023/02/01	7.9	48.23	1	47.85	47.90	6.9	2,475	0.28%
2023/01/31	2	48.43	2.2	48.58	48.40	-0.2	2,415	-0.01%
2023/01/30	1	46.55	1	46.90	46.60	0	2,314	0.00%
2023/01/17	1	45.30	12.1	45.19	45.30	-11.1	2,270	-0.49%
2023/01/16	1	44.10	8	44.48	44.15	-7	2,237	-0.31%
2023/01/13	6	44.94	14	44.56	44.70	-8	2,224	-0.36%
2023/01/12	1	44.75	3	44.62	44.85	-2	2,243	-0.09%
2023/01/11	10	43.84	0	0.00	43.80	10	2,195	0.46%
2023/01/10	1	43.50	2	44.20	43.50	-1	2,173	-0.05%
2023/01/09	0	0.00	2.1	43.45	43.80	-2.1	2,168	-0.09%
2023/01/06	3	43.22	2.5	42.94	42.95	0.5	2,146	0.02%
2023/01/04	1	43.50	4	43.74	43.50	-3	2,150	-0.14%
2022/12/30	0	0.00	1	42.85	42.90	-1	2,126	-0.05%
2022/12/29	8	42.54	20	42.15	42.00	-12	2,104	-0.57%
2022/12/28	2	43.75	0	0.00	43.50	2	2,077	0.10%
2022/12/27	1	43.50	2	43.48	43.30	-1	2,072	-0.05%
2022/12/26	4	43.56	3	43.68	43.80	1	2,068	0.05%
2022/12/23	11	43.90	23.4	44.18	44.00	-12.4	2,043	-0.61%
2022/12/22	32.1	43.79	30	43.78	44.25	2.1	1,970	0.11%
2022/12/21	4	41.80	12	42.06	41.55	-8	1,821	-0.44%
2022/12/20	4	41.56	8	40.80	40.35	-4	1,741	-0.23%
2022/12/19	15	41.60	4	41.31	41.70	11	1,730	0.64%
2022/12/16	0	0.00	1	42.20	42.00	-1	1,698	-0.06%
2022/12/15	18	41.97	16.2	42.18	42.10	1.8	1,633	0.11%
2022/12/14	2.3	40.80	6	40.53	40.50	-3.7	1,535	-0.24%
2022/12/13	18	41.80	18	41.28	41.70	0	1,483	0.00%
2022/12/12	5	38.96	4	39.28	39.05	1	1,359	0.07%
2022/12/09	3	39.10	4	38.74	39.25	-1	1,357	-0.07%
2022/12/07	1	39.40	2	39.00	37.85	-1	1,363	-0.07%
2022/12/06	1	38.61	5	38.70	38.75	-4	1,348	-0.29%
2022/12/05	4	39.15	14	39.17	39.30	-10	1,372	-0.73%
2022/12/02	4	38.29	3	38.43	38.25	1	1,426	0.07%
2022/12/01	10	38.70	1.2	38.36	38.50	8.8	1,522	0.58%
2022/11/30	0	0.00	3	38.00	37.95	-3	1,509	-0.20%
2022/11/29	4	37.29	9	37.37	37.70	-5	1,505	-0.33%
2022/11/25	2.1	37.67	0	0.00	37.25	2.1	1,502	0.14%
2022/11/24	0	0.00	1	37.55	37.25	-1	1,482	-0.07%
2022/11/23	0	0.00	2	37.40	37.00	-2	1,473	-0.14%
2022/11/22	4.2	37.77	4	37.38	37.35	0.2	1,476	0.01%
2022/11/21	8	37.61	5	37.60	37.80	3	1,476	0.20%
2022/11/18	2	37.65	2	37.48	37.70	0	1,482	0.00%
2022/11/17	7.4	37.03	1	36.80	37.40	6.4	1,480	0.43%
2022/11/16	6.4	37.84	0	37.65	37.35	6.4	1,476	0.43%
2022/11/15	4	37.23	14	36.75	37.50	-10	1,428	-0.70%
2022/11/14	11	34.63	13	34.97	35.20	-2	1,319	-0.15%
2022/11/11	7	34.68	2.1	34.16	34.05	4.9	1,302	0.38%
2022/11/10	3.1	34.31	0	0.00	34.40	3.1	1,308	0.24%
2022/11/09	3	35.27	0	0.00	35.00	3	1,337	0.22%
2022/11/08	0	0.00	2	35.95	35.75	-2	1,401	-0.14%
2022/11/07	0	0.00	3	35.63	35.70	-3	1,487	-0.20%
2022/11/04	2	34.55	0	0.00	34.75	2	1,499	0.13%
2022/11/03	0	34.30	0	0.00	34.50	0	1,509	0.00%
2022/11/01	0	34.30	0	0.00	34.35	0	1,534	0.00%
2022/10/31	10	34.20	11.2	34.16	34.20	-1.2	1,550	-0.08%
2022/10/28	1.2	34.10	0	0.00	34.15	1.2	1,581	0.08%
2022/10/27	0	0.00	2	35.65	35.30	-2	1,609	-0.12%
2022/10/25	0	35.35	1	35.60	35.60	-1	1,831	-0.05%
2022/10/24	1	36.25	0	0.00	36.00	1	1,838	0.05%
2022/10/21	1	35.90	0.4	35.50	35.70	0.6	1,834	0.03%
2022/10/20	2	34.80	2.5	35.46	36.00	-0.5	1,839	-0.03%
2022/10/19	1	35.15	1	35.40	35.20	0	1,805	0.00%
2022/10/18	0	0.00	1	35.05	35.15	-1	1,805	-0.06%
2022/10/14	1	34.55	4	34.48	34.50	-3	1,817	-0.17%
2022/10/13	1	34.50	1	33.90	33.20	0	1,846	0.00%
2022/10/11	0	34.85	2	35.05	34.80	-2	1,885	-0.10%
2022/10/05	2	34.95	2	34.90	35.05	0	1,912	0.00%
2022/10/04	2	34.20	0	0.00	34.30	2	1,933	0.10%
2022/10/03	1	33.26	1	33.45	33.30	0	1,919	0.00%
2022/09/30	0	0.00	1	33.80	34.00	-1	1,920	-0.05%
2022/09/29	0	0.00	0.5	34.65	33.95	-0.5	1,925	-0.03%
2022/09/27	0	34.90	0	0.00	34.90	0	2,006	0.00%
2022/09/26	4	35.66	1	35.15	34.45	3	2,027	0.15%
2022/09/23	0	0.00	17	37.41	36.90	-17	2,042	-0.83%
2022/09/21	15	37.58	15	37.17	37.15	0	2,072	0.00%
2022/09/20	0.3	37.68	1	37.65	37.60	-0.8	2,091	-0.04%
2022/09/16	11	38.61	0	0.00	38.85	11	2,104	0.52%
2022/09/15	0	0.00	4	39.04	39.15	-4	2,134	-0.19%
2022/09/14	1	39.05	1	39.55	39.35	0	2,165	0.00%
2022/09/13	3	39.45	5	39.91	39.80	-2	2,205	-0.09%
2022/09/12	7	39.36	4.1	39.23	39.80	3	2,259	0.13%
2022/09/08	14	37.58	20	37.97	38.80	-6	2,242	-0.27%
2022/09/07	12	37.60	7	37.41	36.30	5	2,193	0.23%
2022/09/06	0	36.20	0.5	36.23	35.70	-0.5	2,111	-0.02%
2022/09/05	1	36.30	0	0.00	36.20	1	2,131	0.05%
2022/09/02	1	37.00	0	0.00	36.90	1	2,156	0.05%
2022/09/01	0	37.65	0	0.00	37.40	0	2,177	0.00%
2022/08/31	0	38.00	0	0.00	38.20	0	2,193	0.00%
2022/08/30	0	37.75	0	0.00	37.95	0	2,203	0.00%
2022/08/29	1	37.45	0	0.00	37.60	1	2,222	0.05%
2022/08/25	19	39.06	2	38.35	38.65	17	2,230	0.76%
2022/08/24	2	39.00	0	0.00	39.05	2	2,223	0.09%
2022/08/23	0	37.80	1	38.05	37.95	-1	2,223	-0.04%
2022/08/22	1	38.65	0	0.00	38.55	1	2,251	0.05%
2022/08/19	0	39.00	0.1	39.05	39.30	0	2,266	0.00%
2022/08/17	1	39.95	2	39.43	39.25	-1	2,296	-0.04%
2022/08/16	2	39.15	0.1	39.05	39.30	2	2,309	0.08%
2022/08/15	13	39.14	17	39.30	40.00	-4	2,319	-0.17%
2022/08/12	4.1	38.25	17	38.16	38.20	-12.9	2,268	-0.57%
2022/08/11	2	36.35	3.3	36.46	36.80	-1.3	2,251	-0.06%
2022/08/10	0	36.00	0	0.00	36.00	0	2,304	0.00%
2022/08/09	1.1	35.09	4	35.39	35.55	-2.9	2,351	-0.12%
2022/08/08	0	35.05	1	35.20	35.45	-1	2,421	-0.04%
2022/08/05	4	35.23	0	0.00	35.30	4	2,517	0.16%
2022/08/04	8	34.45	2	33.80	34.60	6	2,699	0.22%
2022/08/03	0	35.10	1	36.40	35.20	-1	2,871	-0.03%
2022/08/02	11.2	36.51	8	36.49	36.55	3.2	2,922	0.11%
2022/08/01	33	37.68	44	37.71	37.85	-11	2,926	-0.38%
2022/07/29	0.1	35.00	1	34.85	35.20	-0.9	2,869	-0.03%
2022/07/28	0	35.05	0	0.00	34.85	0	2,938	0.00%
2022/07/26	0.1	35.27	0	0.00	35.20	0.1	3,052	0.00%
2022/07/25	0	36.00	0	0.00	35.95	0	3,074	0.00%
2022/07/22	1	35.75	0	0.00	35.70	1	3,111	0.03%
2022/07/20	2	36.03	2	36.15	36.00	0	3,284	0.00%
2022/07/19	4	35.85	6	35.79	36.15	-2	3,335	-0.06%
2022/07/18	0	0.00	0	34.55	35.00	0	3,363	0.00%
2022/07/15	3	33.85	2	33.95	34.05	1	3,411	0.03%
2022/07/14	1	34.30	0	0.00	34.45	1	3,619	0.03%
2022/07/12	5	33.00	2	33.15	32.90	3	3,854	0.08%
2022/07/11	0	0.00	1	34.70	34.95	-1	4,111	-0.02%
2022/07/08	2	35.00	2	34.98	35.00	0	4,425	0.00%
2022/07/07	0.1	34.56	0	0.00	34.40	0.1	4,531	0.00%
2022/07/06	3.1	34.34	0	0.00	34.10	3.1	4,607	0.07%
2022/07/05	1.1	38.98	2	38.60	39.30	-0.9	4,714	-0.02%
2022/07/04	0.1	38.30	0	0.00	38.45	0.1	4,741	0.00%
2022/07/01	6	38.18	1	38.95	37.85	5	4,928	0.10%
2022/06/30	1	39.60	1	39.75	39.65	0	5,169	0.00%
2022/06/29	0	0.00	2	40.60	41.05	-2	5,248	-0.04%
2022/06/28	1	41.25	1	41.15	41.15	0	5,341	0.00%
2022/06/27	3	41.83	0.1	42.20	41.90	2.9	5,411	0.05%
2022/06/24	0	0.00	3	40.55	40.55	-3	5,472	-0.05%
2022/06/23	0.7	40.29	0.1	40.70	40.20	0.6	5,563	0.01%
2022/06/22	2.1	40.40	0	0.00	40.60	2.1	5,704	0.04%
2022/06/21	1.1	42.36	0	0.00	42.35	1.1	5,876	0.02%
2022/06/20	3.6	41.86	0	0.00	41.50	3.6	5,941	0.06%
2022/06/17	2	44.20	0	0.00	44.15	2	5,929	0.03%
2022/06/16	2.2	46.11	1	46.35	45.00	1.2	5,954	0.02%
2022/06/15	2.1	46.78	1	47.45	46.55	1.1	5,954	0.02%
2022/06/14	0.1	47.00	7	46.95	46.85	-6.9	6,001	-0.11%
2022/06/10	3	48.88	0	0.00	48.80	3	6,117	0.05%
2022/06/09	0	0.00	1	49.95	49.85	-1	6,213	-0.02%
2022/06/07	5	50.50	6	50.67	50.70	-1	6,319	-0.02%
2022/06/06	2.3	50.32	0.3	50.20	50.30	2	6,345	0.03%
2022/06/02	0.1	49.90	0	0.00	49.65	0.1	6,427	0.00%
2022/06/01	3	50.27	3.3	50.41	50.20	-0.3	6,485	0.00%
2022/05/31	1.1	50.09	0	0.00	49.90	1.1	6,505	0.02%
2022/05/30	1.1	50.21	4	50.45	50.20	-2.9	6,532	-0.04%
2022/05/27	1	49.85	3	49.65	49.70	-2	6,570	-0.03%
2022/05/26	4	48.90	3	49.00	48.75	1	6,797	0.01%
2022/05/25	4.3	48.12	2	48.38	48.55	2.3	6,898	0.03%
2022/05/24	5.2	48.34	1	48.05	48.15	4.2	6,930	0.06%
2022/05/23	3	49.13	2	49.15	48.95	1	6,917	0.01%
2022/05/20	2.1	48.86	1	48.80	48.65	1.1	6,929	0.02%
2022/05/19	2.1	48.25	1	48.70	48.30	1.1	7,060	0.02%
2022/05/18	5.1	49.40	4	49.54	50.00	1.1	7,041	0.02%
2022/05/17	5.6	48.89	3	49.00	48.95	2.6	6,988	0.04%
2022/05/16	6.1	49.07	6	49.44	48.90	0.1	6,957	0.00%
2022/05/13	3.5	49.66	3	49.83	49.70	0.5	6,918	0.01%
2022/05/12	7	50.19	1	52.60	50.00	6	6,906	0.09%
2022/05/11	14	53.26	9.2	53.28	52.40	4.8	6,732	0.07%
2022/05/09	5	58.46	5	58.10	58.00	0	6,529	0.00%
2022/05/06	2.2	60.30	14.1	60.03	60.40	-11.9	6,495	-0.18%
2022/05/05	3.1	62.33	2	61.80	62.40	1.1	6,448	0.02%
2022/05/04	5	62.66	12	62.33	62.00	-7	6,383	-0.11%
2022/05/03	1	63.70	6	63.30	63.50	-5	6,305	-0.08%
2022/04/29	2	64.85	1	65.00	64.40	1	6,295	0.02%
2022/04/28	3.2	65.20	2	65.25	64.20	1.2	6,285	0.02%
2022/04/27	6.2	64.47	13	63.94	65.00	-6.8	6,252	-0.11%
2022/04/26	17	64.61	25	66.35	65.10	-8	6,193	-0.13%
2022/04/25	18.1	66.41	18	66.23	66.10	0.1	6,069	0.00%
2022/04/22	15	69.63	13	69.70	69.40	2	5,992	0.03%
2022/04/21	11.2	70.30	4	70.85	69.50	7.2	5,952	0.12%
2022/04/20	65.8	70.18	53.8	70.45	71.40	12	5,912	0.20%
2022/04/19	15	72.55	17.1	72.71	72.40	-2.1	5,733	-0.04%
2022/04/18	28.5	74.49	7.4	73.70	72.90	21.1	5,664	0.37%
2022/04/15	17	76.31	20	76.27	75.50	-3	5,535	-0.05%
2022/04/14	7	74.33	21.2	74.34	74.80	-14.2	5,271	-0.27%
2022/04/13	17.2	71.85	8	71.80	71.20	9.2	4,961	0.19%
2022/04/12	19	70.58	19.1	70.86	70.70	-0.1	4,847	0.00%
2022/04/11	36	70.79	7	71.01	69.80	29	4,768	0.61%
2022/04/08	0	68.20	3.1	68.86	69.20	-3.1	4,625	-0.07%
2022/04/07	26	70.72	25	70.08	67.90	1	4,547	0.02%
2022/04/06	37.5	71.51	36.7	71.69	70.80	0.7	4,326	0.02%
2022/04/01	9	68.74	10.6	68.62	69.50	-1.6	4,057	-0.04%
2022/03/31	20.3	67.71	23	68.27	67.80	-2.7	3,960	-0.07%
2022/03/30	7	66.40	8.1	66.64	67.40	-1.1	3,881	-0.03%
2022/03/29	7.2	66.61	5	66.92	66.00	2.2	3,843	0.06%
2022/03/28	11	66.09	11	67.16	67.90	0	3,778	0.00%
2022/03/25	29.3	66.18	30	66.89	68.00	-0.7	3,716	-0.02%
2022/03/24	21	66.54	19.6	66.79	66.00	1.4	3,626	0.04%
2022/03/23	3.1	64.81	5	65.32	65.30	-1.9	3,518	-0.05%
2022/03/22	1.3	63.91	2	64.20	64.10	-0.7	3,412	-0.02%
2022/03/21	8	63.59	7	63.61	63.30	1	3,357	0.03%
2022/03/18	3	62.43	1	62.60	62.00	2	3,338	0.06%
2022/03/17	2.1	62.05	5	61.68	62.40	-2.9	3,326	-0.09%
2022/03/16	6.1	63.82	11	63.29	62.30	-4.9	3,272	-0.15%
2022/03/15	10.1	64.54	9.1	64.07	64.20	1	3,223	0.03%
2022/03/14	3.4	65.02	24.8	65.52	66.20	-21.4	3,167	-0.67%
2022/03/11	6.1	63.66	13.1	63.78	63.80	-7	3,076	-0.23%
2022/03/10	0.2	62.33	1.4	62.29	62.70	-1.2	3,000	-0.04%
2022/03/09	2	60.55	1	60.80	61.70	1	2,973	0.03%
2022/03/08	35.2	62.81	38.1	62.29	59.50	-2.9	2,944	-0.10%
2022/03/07	6	62.73	0	62.36	62.10	6	2,860	0.21%
2022/03/04	0	0.00	14	62.80	62.50	-14	2,805	-0.50%
2022/03/03	1	63.10	6	62.65	63.00	-5	2,793	-0.18%
2022/03/02	10.2	63.00	2	62.99	62.70	8.1	2,778	0.29%
2022/03/01	6	63.30	6.1	64.34	63.00	-0.1	2,739	0.00%
2022/02/25	2	61.75	10	61.53	62.00	-8	2,577	-0.31%
2022/02/24	2	59.30	1	59.80	59.40	1	2,513	0.04%
2022/02/23	2	59.70	3	59.90	59.80	-1	2,470	-0.04%
2022/02/22	0	0.00	1	59.52	59.50	-1	2,466	-0.04%
2022/02/21	11	61.32	15.1	61.19	60.30	-4.1	2,430	-0.17%
2022/02/18	1	58.00	6	58.93	58.90	-5	2,301	-0.22%
2022/02/17	1	57.80	1	57.40	57.50	0	2,279	0.00%
2022/02/16	6	58.30	0	0.00	57.80	6	2,322	0.26%
2022/02/15	3.1	58.77	0	0.00	58.10	3.1	2,323	0.13%
2022/02/14	2	58.05	10.1	58.47	58.90	-8.1	2,375	-0.34%
2022/02/11	1	58.10	2	57.45	58.00	-1	2,304	-0.04%
2022/02/10	4	57.80	8	57.40	58.10	-4	2,341	-0.17%
2022/02/09	0	0.00	10	56.70	57.00	-10	2,462	-0.41%
2022/02/08	0	0.00	6	56.13	56.40	-6	2,451	-0.24%
2022/02/07	4	54.95	4	54.05	55.50	0	2,474	0.00%
2022/01/26	2	52.00	1	52.30	52.20	1	2,514	0.04%
2022/01/25	3.3	52.09	0	0.00	51.90	3.3	2,543	0.13%
2022/01/24	4.2	52.63	4	52.78	52.80	0.2	2,561	0.01%
2022/01/21	4	53.53	1	53.60	53.40	3	2,602	0.12%
2022/01/20	1	54.30	1	54.00	54.30	0	2,638	0.00%
2022/01/19	1	54.00	1	54.10	53.70	0	2,646	0.00%
2022/01/17	1.1	54.36	1	54.20	54.50	0.1	2,705	0.00%
2022/01/14	6.5	54.09	1	55.40	54.20	5.5	2,793	0.20%
2022/01/13	3	55.40	3	55.30	55.20	0	2,814	0.00%
2022/01/12	1	54.80	8.1	54.53	54.70	-7.1	2,807	-0.25%
2022/01/11	3.1	55.20	3	55.17	55.10	0.1	2,789	0.00%
2022/01/10	6.1	55.81	3	56.63	56.00	3.1	2,792	0.11%
2022/01/07	3	56.70	0.3	57.30	56.70	2.7	2,784	0.10%
2022/01/06	1	57.20	1	57.60	57.30	0	2,807	0.00%
2022/01/05	2	57.70	2	57.70	57.50	0	2,846	0.00%
2022/01/04	0.1	57.50	6	57.30	57.50	-6	2,874	-0.21%
2022/01/03	2	58.00	0	0.00	57.50	2	2,898	0.07%
2021/12/30	0	58.60	1	58.20	58.20	-1	2,921	-0.03%
2021/12/29	0	0.00	1	58.30	58.70	-1	2,942	-0.03%
2021/12/28	1	58.30	2	58.10	58.20	-1	2,990	-0.03%
2021/12/27	0	0.00	1.5	58.50	58.40	-1.5	3,041	-0.05%
2021/12/24	6.1	59.60	9	59.28	59.00	-3	3,096	-0.10%
2021/12/23	4	59.88	4	59.95	60.00	0	3,119	0.00%
2021/12/22	0.1	59.50	0	0.00	59.60	0.1	3,094	0.00%
2021/12/21	1	58.80	1	59.20	59.90	0	3,097	0.00%
2021/12/20	16	59.75	27	59.93	60.00	-11	3,082	-0.36%
2021/12/17	9	58.64	25	59.02	58.80	-16	3,019	-0.53%
2021/12/16	2	57.05	2	57.25	57.30	0	2,938	0.00%
2021/12/15	2	56.95	0	0.00	57.00	2	2,979	0.07%
2021/12/14	9	57.52	5.1	58.59	56.80	4	3,001	0.13%
2021/12/13	0	0.00	5	58.36	58.60	-5	2,981	-0.17%
2021/12/10	3	57.80	8	57.80	57.50	-5	2,985	-0.17%
2021/12/09	6.4	58.53	2	58.60	57.80	4.4	3,034	0.14%
2021/12/08	5	58.78	6	59.60	58.70	-1	3,077	-0.03%
2021/12/07	5	57.80	5	58.21	58.50	0	3,081	0.00%
2021/12/06	1	57.40	1.1	57.66	57.30	-0.1	3,082	0.00%
2021/12/03	1	57.60	1	58.10	57.30	0	3,109	0.00%
2021/11/30	1.1	56.70	2	56.95	57.30	-1	3,231	-0.03%
2021/11/29	0	0.00	2	56.40	56.80	-2	3,269	-0.06%
2021/11/26	7	57.97	11	58.29	57.80	-4	3,312	-0.12%
2021/11/25	8	59.05	2.2	59.12	59.00	5.8	3,404	0.17%
2021/11/24	7.1	58.67	35	58.52	58.80	-27.9	3,404	-0.82%
2021/11/23	17	57.57	14.3	57.63	57.10	2.8	3,361	0.08%
2021/11/22	5	56.12	3	56.63	56.60	2	3,586	0.06%
2021/11/19	6.2	56.14	0	0.00	56.10	6.2	3,630	0.17%
2021/11/18	10	56.83	3	56.97	56.70	7	3,716	0.19%
2021/11/17	3	57.10	7	57.09	57.10	-4	3,795	-0.11%
2021/11/16	8.1	56.20	3	56.20	56.20	5.1	3,824	0.13%
2021/11/15	14	56.94	3	56.77	56.80	11	3,881	0.28%
2021/11/12	14.1	58.67	2	58.30	58.30	12.1	3,955	0.31%
2021/11/11	12	59.13	6	60.73	58.70	6	4,057	0.15%
2021/11/10	21	59.42	20	58.70	58.60	1	4,129	0.02%
2021/11/09	2	59.55	1	59.60	59.50	1	4,171	0.02%
2021/11/08	9.1	60.72	6.3	60.36	60.00	2.8	4,194	0.07%
2021/11/05	3	58.03	1.1	57.85	58.50	1.9	4,137	0.05%
2021/11/04	3	59.30	5	59.70	58.50	-2	4,210	-0.05%
2021/11/03	1	59.00	2.3	59.19	59.40	-1.3	4,313	-0.03%
2021/11/02	5	57.60	3	58.03	57.60	2	4,284	0.05%
2021/11/01	1	58.10	1	58.30	58.20	0	4,327	0.00%
2021/10/29	7.5	57.88	0	0.00	58.20	7.5	4,348	0.17%
2021/10/28	1.4	59.08	10	58.83	59.00	-8.7	4,363	-0.20%
2021/10/27	1	57.70	12	57.88	57.80	-11	4,438	-0.25%
2021/10/26	2	57.40	1	57.50	57.60	1	4,697	0.02%
2021/10/25	1	55.90	4	55.98	56.80	-3	4,777	-0.06%
2021/10/22	7.1	55.98	0	0.00	55.20	7.1	4,893	0.15%
2021/10/21	0	0.00	5	58.10	58.20	-5	4,935	-0.10%
2021/10/20	0	0.00	2	57.80	56.70	-2	5,072	-0.04%
2021/10/19	0	0.00	5.2	57.52	57.20	-5.2	5,203	-0.10%
2021/10/18	1.1	56.50	6	56.50	56.70	-4.9	5,351	-0.09%
2021/10/15	2	57.20	4.1	57.34	57.30	-2.1	5,593	-0.04%
2021/10/14	1	56.10	5	56.56	56.70	-4	5,959	-0.07%
2021/10/13	0.1	55.40	0	0.00	55.10	0.1	6,355	0.00%
2021/10/12	9.2	57.44	6	57.62	56.30	3.2	6,482	0.05%
2021/10/08	7.1	57.51	1	57.10	57.20	6.1	6,758	0.09%
2021/10/07	0.1	57.20	1	57.50	58.80	-0.9	7,076	-0.01%
2021/10/06	5.1	58.59	4	58.73	57.60	1.1	7,411	0.01%
2021/10/05	0.1	56.80	3	57.50	58.60	-2.9	7,686	-0.04%
2021/10/04	1.7	58.90	6.6	58.37	56.80	-4.8	7,883	-0.06%
2021/10/01	5.6	60.91	1.6	60.80	59.50	4	8,220	0.05%
2021/09/30	4.5	62.27	14	61.67	63.00	-9.5	8,743	-0.11%
2021/09/29	6.5	61.14	4	61.40	60.70	2.5	9,439	0.03%
2021/09/28	2.1	62.00	1	61.90	61.50	1.1	10,946	0.01%
2021/09/27	8	62.86	3	63.00	62.50	5	11,719	0.04%
2021/09/24	5	62.70	10	62.98	62.00	-5	12,376	-0.04%
2021/09/23	2.4	62.31	2	62.30	62.00	0.4	13,703	0.00%
2021/09/22	5.5	62.71	6	62.75	62.20	-0.5	14,889	0.00%
2021/09/17	7	63.83	2	64.80	65.00	5	15,482	0.03%
2021/09/16	1	64.70	1	65.10	64.30	0	15,766	0.00%
2021/09/15	1	65.00	4	65.03	65.00	-3	16,031	-0.02%
2021/09/14	3	65.27	2	66.05	65.00	1	16,733	0.01%
2021/09/13	5.1	66.74	4	66.88	66.80	1.1	17,518	0.01%
2021/09/10	4.1	66.01	3	66.23	66.10	1.1	17,588	0.01%
2021/09/09	2.1	65.10	2	64.50	65.20	0.1	17,647	0.00%
2021/09/08	4.5	65.21	8	65.41	64.20	-3.5	17,830	-0.02%
2021/09/07	5	65.58	6.3	65.91	65.40	-1.3	17,941	-0.01%
2021/09/06	9.6	66.80	5.1	67.20	66.30	4.6	18,054	0.03%
2021/09/03	8.5	67.54	6	68.18	66.80	2.5	18,234	0.01%
2021/09/02	9.4	67.76	3	68.07	67.60	6.4	18,385	0.03%
2021/09/01	37.4	70.38	41	69.80	69.40	-3.6	18,473	-0.02%
2021/08/31	36	70.88	42.1	70.92	70.30	-6.1	18,592	-0.03%
2021/08/30	5	69.20	2.1	69.93	69.60	2.9	18,777	0.02%
2021/08/27	12	68.68	7.3	69.09	69.10	4.8	19,012	0.02%
2021/08/26	34.1	70.34	28.1	70.96	69.00	6	19,337	0.03%
2021/08/25	5	66.60	11	65.97	67.10	-6	19,534	-0.03%
2021/08/24	9.5	65.73	10	65.15	66.30	-0.6	19,780	0.00%
2021/08/23	11.1	65.49	17.2	65.66	65.80	-6.1	20,561	-0.03%
2021/08/20	20.2	63.11	15	63.51	63.20	5.2	21,093	0.02%
2021/08/19	4.8	64.51	1	63.80	63.20	3.8	21,520	0.02%
2021/08/18	21.2	65.19	37.2	64.76	67.00	-15.9	21,600	-0.07%
2021/08/17	8.4	65.47	33.1	65.96	64.50	-24.7	21,796	-0.11%
2021/08/16	23.7	69.71	24	69.03	68.40	-0.3	22,036	0.00%
2021/08/13	8.1	72.49	4	72.60	72.20	4.1	22,349	0.02%
2021/08/12	5	73.84	2.2	73.15	74.10	2.8	22,842	0.01%
2021/08/11	20.3	73.01	39.1	72.92	71.50	-18.8	23,280	-0.08%
2021/08/10	11.2	73.07	13	72.89	72.50	-1.9	23,465	-0.01%
2021/08/09	20	75.73	17.1	75.51	75.80	2.9	23,677	0.01%
2021/08/06	9	74.16	7	74.83	73.70	2	23,956	0.01%
2021/08/05	11.3	74.21	52	74.61	74.20	-40.7	24,359	-0.17%
2021/08/04	20	77.04	11.1	76.26	76.10	8.9	24,634	0.04%
2021/08/03	9	76.87	12	76.84	76.80	-3	25,439	-0.01%
2021/08/02	28.1	76.61	13.5	76.72	77.50	14.6	26,084	0.06%
2021/07/30	42.1	76.49	37.2	76.70	75.80	4.9	26,449	0.02%
2021/07/29	6	73.58	20	73.87	75.00	-14	27,183	-0.05%
2021/07/28	21	72.64	16.1	72.81	72.50	4.9	27,871	0.02%
2021/07/27	10.1	72.73	26	73.81	72.10	-15.9	28,415	-0.06%
2021/07/26	69	75.54	51	75.38	74.70	18	29,154	0.06%
2021/07/23	11.1	73.67	23.2	73.68	73.80	-12.2	29,831	-0.04%
2021/07/22	21.8	72.20	12	71.97	71.70	9.7	30,155	0.03%
2021/07/21	34.4	76.07	45.2	74.90	73.30	-10.9	30,639	-0.04%
2021/07/20	121.6	78.02	81	76.91	76.80	40.6	30,768	0.13%	大買/
2021/07/19	103	76.89	103.3	76.88	79.40	-0.3	30,883	0.00%	大買/大賣/
2021/07/16	58.2	73.80	38	74.42	74.00	20.2	31,277	0.06%
2021/07/15	33.3	74.01	33.3	74.40	74.80	-0.1	31,829	0.00%
2021/07/14	29.3	73.00	54.2	72.17	72.00	-24.8	31,954	-0.08%
2021/07/13	55.4	77.46	53	77.40	75.60	2.4	32,305	0.01%
2021/07/12	67.2	83.34	59.1	83.46	81.20	8.1	32,626	0.02%
2021/07/09	61	82.76	45	83.43	81.10	16	33,246	0.05%
2021/07/08	75.4	84.35	66.5	84.44	83.60	8.9	34,034	0.03%
2021/07/07	105.1	85.85	111	84.37	84.00	-5.9	33,763	-0.02%	大買/大賣/
2021/07/06	139	87.74	148.2	87.60	87.80	-9.2	33,327	-0.03%	大買/大賣/
2021/07/05	438.6	90.34	305.1	89.28	85.80	133.5	32,680	0.41%	大買/大賣/鉅額交易
2021/07/02	44	82.94	145.2	85.36	86.60	-101.1	31,335	-0.32%	大賣/鉅額交易
2021/07/01	116.5	79.83	118.1	79.23	78.80	-1.6	30,621	-0.01%	大買/大賣/
2021/06/30	304.7	83.44	228.7	83.04	79.80	76	30,088	0.25%	大買/大賣/
2021/06/29	234.4	79.26	262.1	78.31	80.20	-27.7	28,815	-0.10%	大買/大賣/
2021/06/28	39.7	71.98	78.4	72.09	74.30	-38.7	27,622	-0.14%
2021/06/25	31.1	68.32	35	68.48	67.60	-3.9	26,994	-0.01%
2021/06/24	70.5	67.39	70	67.68	66.80	0.5	26,720	0.00%
2021/06/23	266.1	69.76	208.2	67.75	65.60	57.9	26,441	0.22%	大買/大賣/
2021/06/22	41.2	68.45	68.3	67.93	69.50	-27.1	25,722	-0.11%
2021/06/21	10.2	63.81	17	64.41	63.20	-6.9	24,893	-0.03%
2021/06/18	25.1	64.60	10.3	65.37	64.30	14.8	24,773	0.06%
2021/06/17	43.2	65.48	61	65.39	64.70	-17.8	24,687	-0.07%
2021/06/16	45	64.88	8	65.76	64.30	37	24,501	0.15%
2021/06/15	7	65.13	39	65.48	65.80	-32	24,374	-0.13%
2021/06/11	29	64.56	12	64.74	64.10	17	24,239	0.07%
2021/06/09	24.3	64.44	4	63.60	63.60	20.3	23,966	0.08%
2021/06/08	35	66.21	32	66.13	65.50	3	23,840	0.01%
2021/06/07	39	64.91	28	65.72	65.20	11	23,766	0.05%
2021/06/04	16	66.76	26	67.55	66.30	-10	23,647	-0.04%
2021/06/03	51	66.57	42	67.06	66.70	9	23,600	0.04%
2021/06/02	20.2	67.07	25	66.92	67.00	-4.8	23,249	-0.02%
2021/06/01	20.1	65.06	20.3	64.96	65.60	-0.2	22,815	0.00%
2021/05/31	154.4	67.86	94	67.75	64.20	60.4	22,585	0.27%	大買/
2021/05/28	18	63.29	19	63.31	64.40	-1	21,715	0.00%
2021/05/27	76	59.98	85	60.32	58.60	-9	21,116	-0.04%
2021/05/26	0	0.00	103	57.63	57.80	-103	20,697	-0.50%	大賣/鉅額交易
2021/05/25	152.2	58.03	33	57.06	56.80	119.2	20,585	0.58%	大買/鉅額交易
2021/05/24	32	59.78	31	59.90	58.80	1	20,330	0.00%
2021/05/21	93	59.58	98	59.93	60.70	-5	20,101	-0.02%
2021/05/20	34.2	59.30	17	59.14	57.20	17.2	19,706	0.09%
2021/05/19	140	59.47	149.5	60.43	61.70	-9.5	19,174	-0.05%	大買/大賣/
2021/05/18	2	54.15	13.5	55.51	56.10	-11.5	18,723	-0.06%
2021/05/17	10	54.00	136	51.92	51.00	-126	18,450	-0.68%	大賣/鉅額交易
2021/05/14	22.5	58.24	122	56.57	56.60	-99.5	18,170	-0.55%	大賣/
2021/05/13	34	61.36	32.2	60.02	60.20	1.9	17,761	0.01%
2021/05/12	67.3	68.04	60.1	67.79	65.10	7.2	17,309	0.04%
2021/05/11	166.3	76.35	94	74.31	72.30	72.3	16,971	0.43%	大買/
2021/05/10	185	78.71	220.2	79.55	80.20	-35.2	16,146	-0.22%	大買/大賣/
2021/05/07	105.1	73.62	160	75.09	75.80	-55	15,440	-0.36%	大買/大賣/
2021/05/06	281.5	76.83	210	77.51	73.90	71.5	14,956	0.48%	大買/大賣/
2021/05/05	247	73.59	267	73.97	74.60	-20	13,962	-0.14%	大買/大賣/
2021/05/04	49.2	69.48	71	69.96	69.30	-21.9	13,185	-0.17%
2021/05/03	174.1	79.60	183.5	79.46	72.60	-9.4	12,523	-0.08%	大買/大賣/
2021/04/29	64.1	76.95	134.4	79.21	80.50	-70.3	11,674	-0.60%	大賣/
2021/04/28	38.6	71.55	42	71.36	73.20	-3.5	10,831	-0.03%
2021/04/27	163.5	69.55	168	70.04	70.60	-4.5	10,422	-0.04%	大買/大賣/
2021/04/26	12	62.78	35.1	65.43	66.50	-23.1	9,804	-0.24%
2021/04/23	24	59.20	13	58.85	60.50	11	9,449	0.12%
2021/04/22	311.2	62.20	175.1	63.33	59.30	136.1	9,050	1.50%	大買/大賣/鉅額交易
2021/04/21	63.1	58.34	54	58.97	58.90	9.1	8,305	0.11%
2021/04/20	24	53.77	32	54.40	56.70	-8	7,636	-0.10%
2021/04/19	62	54.96	39	55.58	55.00	23	7,276	0.32%
2021/04/16	60	52.97	56	53.17	53.00	4	6,608	0.06%
2021/04/15	14	50.09	18	50.75	52.00	-4	5,951	-0.07%
2021/04/14	29	47.13	55	48.39	48.00	-26	5,075	-0.51%
2021/04/13	1	44.50	0	0.00	44.65	1	4,123	0.02%
2021/04/12	3	44.30	12	44.63	44.60	-9	4,101	-0.22%
2021/04/09	12	43.38	5.1	43.13	43.30	6.9	3,980	0.17%
2021/04/08	10.1	43.36	22	44.72	44.50	-11.9	3,910	-0.30%
2021/04/07	35	41.97	3	42.07	42.00	32	3,813	0.84%
2021/04/06	7	41.62	3	41.67	41.95	4	3,846	0.10%
2021/04/01	1	40.45	1.1	40.15	40.45	0	3,714	0.00%
2021/03/30	0	0.00	7.1	39.65	39.70	-7.1	3,699	-0.19%
2021/03/29	7	39.46	5	39.85	39.35	2	3,761	0.05%
2021/03/25	0	39.25	1	39.00	39.25	-1	4,384	-0.02%
2021/03/24	1	38.81	0	0.00	38.80	1	4,457	0.02%
2021/03/23	2	39.18	1	39.40	39.15	1	4,470	0.02%
2021/03/22	0	39.70	1	39.50	39.50	-1	4,477	-0.02%
2021/03/19	1	39.10	4	39.18	39.05	-3	4,517	-0.07%
2021/03/18	4	39.48	3	39.67	39.35	1	4,556	0.02%
2021/03/17	10	39.19	15	39.41	39.30	-5	4,842	-0.10%
2021/03/16	12	39.17	2	39.85	38.95	10	5,185	0.19%
2021/03/15	6	40.66	10	40.65	40.80	-4	5,090	-0.08%
2021/03/12	1	39.70	1	40.00	40.00	0	5,093	0.00%
2021/03/11	13	40.34	8	40.32	39.95	5	5,153	0.10%
2021/03/10	1	40.50	2	40.88	41.15	-1	5,110	-0.02%
2021/03/09	3.1	39.60	1	41.20	39.40	2.1	4,971	0.04%
2021/03/08	0	39.00	0	0.00	39.20	0	4,807	0.00%
2021/03/05	2.1	38.92	0	0.00	38.85	2.1	4,875	0.04%
2021/03/04	7	40.12	10	39.70	39.65	-3	4,933	-0.06%
2021/03/03	0	38.78	5	39.45	39.15	-5	4,974	-0.10%
2021/03/02	5	38.30	18	38.99	38.55	-13	5,172	-0.25%
2021/02/26	0	0.00	2	40.25	39.30	-2	5,475	-0.04%
2021/02/25	2	39.78	6	39.74	39.70	-4	5,626	-0.07%
2021/02/24	7	39.01	20	39.61	38.80	-13	5,682	-0.23%
2021/02/23	1	39.95	7	40.06	39.80	-6	5,640	-0.11%
2021/02/22	7	38.95	36	39.05	39.00	-29	5,517	-0.53%
2021/02/19	2	37.75	0	0.00	37.75	2	5,449	0.04%
2021/02/18	84	37.80	26.1	37.81	37.85	58	5,430	1.07%
2021/02/17	0	0.00	4	36.43	36.40	-4	5,390	-0.07%
2021/02/05	6	35.87	0.5	35.65	35.70	5.5	5,386	0.10%
2021/02/03	0	34.55	0	0.00	34.55	0	5,463	0.00%
2021/02/02	0	0.00	0.3	34.40	34.80	-0.3	5,471	-0.01%
2021/02/01	2	33.23	1	33.35	33.70	1	5,460	0.02%
2021/01/28	0	0.00	3	34.30	34.50	-3	5,419	-0.06%
2021/01/27	2	34.90	2	34.55	34.75	0	5,411	0.00%
2021/01/26	1	35.05	0	0.00	35.05	1	5,401	0.02%
2021/01/25	1	36.45	1	35.80	35.95	0	5,398	0.00%
2021/01/21	0	34.40	3	34.55	34.25	-3	5,375	-0.06%
2021/01/20	2	34.55	26	34.50	34.10	-24	5,396	-0.44%
2021/01/19	0	0.00	3	36.00	35.85	-3	5,413	-0.06%
2021/01/18	2	35.65	0	0.00	35.95	2	5,390	0.04%
2021/01/15	22	35.05	2	35.00	35.05	20	5,355	0.37%
2021/01/14	5	35.98	1	36.10	36.10	4	5,286	0.08%
2021/01/13	4	36.61	0	0.00	36.65	4	5,201	0.08%
2021/01/12	23	37.31	0	0.00	37.00	23	5,156	0.45%
2021/01/11	12	38.95	1	38.60	38.65	11	5,091	0.22%
2021/01/06	1	40.95	6	39.84	39.35	-5	5,041	-0.10%
2021/01/05	9	40.39	6	40.38	40.70	3	4,969	0.06%
2021/01/04	3	39.72	4	39.94	39.65	-1	4,893	-0.02%
2020/12/31	10	39.55	10	39.45	39.45	0	4,881	0.00%
2020/12/30	3	40.53	1	40.80	39.70	2	4,898	0.04%
2020/12/29	10	40.88	5	39.68	39.80	5	4,849	0.10%
2020/12/28	0	0.00	16	39.01	39.00	-16	4,740	-0.34%
2020/12/25	7	39.14	1	39.15	39.15	6	4,718	0.13%
2020/12/24	8	39.28	4	39.44	38.90	4	4,704	0.09%
2020/12/23	9	39.33	2	39.00	39.70	7	4,672	0.15%
2020/12/22	15	41.57	10	42.01	40.30	5	4,695	0.11%
2020/12/21	11	40.88	19	40.51	40.75	-8	4,377	-0.18%
2020/12/18	6	39.50	3	38.67	39.10	3	4,170	0.07%
2020/12/17	10	38.00	1	38.40	38.20	9	4,148	0.22%
2020/12/16	9	38.18	0	0.00	38.20	9	4,175	0.22%
2020/12/15	14	38.04	8	38.24	37.90	6	4,254	0.14%
2020/12/14	6	38.52	1	39.00	38.55	5	4,332	0.12%
2020/12/11	103	40.12	55	39.01	38.70	48	4,395	1.09%	大買/
2020/12/10	39	40.12	66	40.33	41.00	-27	4,124	-0.65%
2020/12/09	6	37.47	3	38.05	37.80	3	3,814	0.08%
2020/12/08	2	37.80	0	0.00	38.20	2	4,061	0.05%
2020/12/07	22	39.00	14	38.71	38.55	8	4,055	0.20%
2020/12/04	9	38.62	17	38.53	38.80	-8	4,018	-0.20%
2020/12/03	10	38.00	30	37.99	37.95	-20	4,028	-0.50%
2020/12/02	13	37.08	6	37.15	37.45	7	4,193	0.17%
2020/12/01	8	38.22	9	37.74	37.60	-1	4,159	-0.02%
2020/11/30	55.5	39.52	30	38.76	38.85	25.5	4,119	0.62%
2020/11/27	10	38.24	6	38.50	38.70	4	4,081	0.10%
2020/11/26	10.3	38.03	19	38.28	38.45	-8.7	3,993	-0.22%
2020/11/25	14	37.09	28.1	37.11	36.85	-14	3,842	-0.37%
2020/11/24	20	34.71	11	34.89	35.15	9	3,510	0.26%
2020/11/23	114.1	33.78	60	33.65	33.95	54.1	3,344	1.62%	大買/
2020/11/20	1	32.35	1	32.65	32.90	0	3,234	0.00%
2020/11/17	0	0.00	3	32.15	32.05	-3	3,231	-0.09%
2020/11/16	1	32.05	1	32.15	32.25	0	3,263	0.00%
2020/11/13	1	32.10	5	32.43	32.80	-4	3,252	-0.12%
2020/11/12	2	31.90	1	33.30	31.95	1	3,257	0.03%
2020/11/11	4	32.80	20	32.85	32.90	-16	3,205	-0.50%
2020/11/10	0	0.00	1	31.95	31.70	-1	3,157	-0.03%
2020/11/05	6	31.80	0	0.00	31.70	6	3,346	0.18%
2020/11/03	2	32.00	1	32.20	31.85	1	3,434	0.03%
2020/11/02	1	31.20	3	31.83	31.85	-2	3,425	-0.06%
2020/10/30	5	32.65	1	32.05	31.40	4	3,412	0.12%
2020/10/29	2	31.90	2	31.88	32.20	0	3,392	0.00%
2020/10/28	0	0.00	1	33.00	32.65	-1	3,371	-0.03%
2020/10/27	17	32.47	7	32.72	32.70	10	3,335	0.30%
2020/10/22	3	30.50	0	0.00	30.30	3	3,270	0.09%
2020/10/19	17	31.04	4	31.00	31.35	13	3,285	0.40%
2020/10/16	7	31.40	0	0.00	30.90	7	3,292	0.21%
2020/10/15	4	32.45	0	0.00	31.95	4	3,264	0.12%
2020/10/14	0	0.00	1	32.80	32.50	-1	3,245	-0.03%
2020/10/12	0	0.00	1	32.90	32.75	-1	3,232	-0.03%
2020/10/07	1	32.70	1	32.75	32.60	0	3,196	0.00%
2020/10/06	0	0.00	1	32.25	32.50	-1	3,159	-0.03%
2020/09/28	1	30.95	1	30.75	30.60	0	3,091	0.00%
2020/09/25	1	30.90	1	32.20	30.45	0	3,080	0.00%
2020/09/24	2	31.25	0	0.00	30.65	2	2,972	0.07%
2020/09/23	5	32.05	2	32.00	32.25	3	2,879	0.10%
2020/09/22	22	32.96	1	32.00	32.70	21	2,823	0.74%
2020/09/21	21	33.38	0	0.00	33.25	21	2,760	0.76%
2020/09/18	0	0.00	4	34.18	34.35	-4	2,708	-0.15%
2020/09/17	2	33.78	10	34.04	34.45	-8	2,603	-0.31%
2020/09/16	1	31.60	3	32.92	33.30	-2	2,459	-0.08%
2020/09/15	1	31.65	1	31.30	31.30	0	2,326	0.00%
2020/09/11	9	33.48	18	33.44	32.15	-9	2,227	-0.40%
2020/09/10	6	31.93	15	31.97	32.00	-9	1,944	-0.46%
2020/09/09	13	31.61	5	32.15	31.95	8	1,909	0.42%
2020/09/08	5	31.30	0	0.00	31.25	5	1,870	0.27%
2020/09/07	12	32.97	6	33.03	32.80	6	1,799	0.33%
2020/09/04	1	30.80	2	30.38	30.80	-1	1,598	-0.06%
2020/09/03	6	30.73	2	30.60	30.70	4	1,575	0.25%
2020/09/02	2	30.15	13	30.27	31.00	-11	1,534	-0.72%
2020/09/01	2	29.70	0	0.00	29.70	2	1,501	0.13%
2020/08/31	10	29.87	6	29.75	29.85	4	1,474	0.27%
2020/08/28	0	0.00	10	28.93	29.05	-10	1,411	-0.71%
2020/08/27	10	29.03	5	29.25	29.05	5	1,410	0.35%
2020/08/24	3	28.50	3	28.95	28.95	0	1,346	0.00%
2020/08/21	5	28.20	4	28.43	28.90	1	1,357	0.07%
2020/08/20	3	27.75	1	27.80	27.40	2	1,331	0.15%
2020/08/19	1	29.10	0	0.00	28.75	1	1,286	0.08%
2020/08/18	2	29.70	0	0.00	29.15	2	1,266	0.16%
2020/08/17	11	29.54	2	29.55	29.40	9	1,232	0.73%
2020/08/14	0	0.00	12	29.04	29.70	-12	1,218	-0.98%
2020/08/13	1	28.55	14	28.81	28.80	-13	1,195	-1.09%
2020/08/12	15	29.57	5	29.45	29.15	10	1,174	0.85%
2020/08/11	38	29.98	34	29.83	29.80	4	1,135	0.35%
2020/08/10	17	29.01	17	29.00	29.40	0	981	0.00%
2020/08/07	0	0.00	2	26.68	26.75	-2	887	-0.23%
2020/08/06	14	26.73	0	0.00	26.45	14	880	1.59%
2020/08/05	1	26.80	0	0.00	26.75	1	881	0.11%
2020/07/31	0	0.00	1	26.35	26.65	-1	876	-0.11%
2020/07/24	35	26.62	7	27.30	26.40	28	875	3.20%
2020/07/20	7	24.61	0	0.00	25.00	7	823	0.85%
2020/07/17	7	24.75	0	0.00	24.90	7	823	0.85%
2020/07/09	19	25.50	0	0.00	25.35	19	792	2.40%
2020/07/06	37	25.20	0	0.00	25.30	37	798	4.63%
2020/07/03	10	25.07	0	0.00	25.20	10	801	1.25%
2020/06/22	0	0.00	1	25.30	25.30	-1	870	-0.11%
2020/06/05	0	0.00	7	25.65	25.70	-7	1,190	-0.59%
2020/06/04	0	0.00	5	25.82	25.25	-5	1,195	-0.42%
2020/06/03	10	25.50	0	0.00	25.55	10	1,204	0.83%
2020/06/02	1	25.00	0	0.00	25.25	1	1,199	0.08%
2020/06/01	1	24.70	0	0.00	24.75	1	1,198	0.08%
2020/05/29	1	25.70	0	0.00	24.65	1	1,195	0.08%
2020/05/27	0	0.00	2	24.15	24.35	-2	1,163	-0.17%
2020/05/26	0	0.00	0	24.50	24.30	0	1,173	0.00%
2020/05/13	0	0.00	3	24.48	24.45	-3	1,176	-0.25%
2020/05/05	2	24.75	1	24.95	24.95	1	1,184	0.08%
2020/04/21	0	0.00	1	22.35	22.40	-1	1,263	-0.08%
2020/04/15	0	0.00	1	23.00	23.20	-1	1,395	-0.07%
2020/04/13	0	0.00	3	22.05	22.15	-3	1,403	-0.21%
2020/04/08	3	22.30	0	0.00	22.30	3	1,448	0.21%
2020/04/01	0	21.80	0	0.00	21.55	0	1,513	0.00%
2020/03/25	2	21.98	0	0.00	21.75	2	1,509	0.13%
2020/03/20	0	0.00	1	18.85	18.85	-1	1,484	-0.07%
2020/03/17	2	20.90	2	20.90	20.90	0	1,456	0.00%
2020/03/13	0	0.00	1	24.40	24.10	-1	1,365	-0.07%
2020/02/20	2	30.20	0	0.00	30.20	2	1,240	0.16%
2020/02/19	0	0.00	0	30.25	30.15	0	1,242	0.00%
2020/02/11	1	29.20	0	0.00	29.30	1	1,236	0.08%
2020/02/07	0	0.00	1	30.10	29.55	-1	1,225	-0.08%
2020/01/31	1	31.65	0	0.00	31.70	1	1,161	0.09%
2020/01/30	2	30.10	1	30.35	30.50	1	1,124	0.09%
2020/01/14	10.4	32.64	11	32.55	32.50	-0.6	1,048	-0.06%
2020/01/06	0	0.00	2	31.40	31.30	-2	929	-0.22%
2020/01/03	1	31.50	0	0.00	31.60	1	919	0.11%
2020/01/02	0	0.00	1	32.00	31.70	-1	901	-0.11%
2019/12/30	4	31.75	12	31.73	31.70	-8	849	-0.94%
2019/12/27	0	0.00	1	30.95	30.85	-1	795	-0.13%
2019/12/25	6	30.50	0	0.00	30.30	6	772	0.78%
2019/12/24	1	30.75	1	30.60	30.50	0	769	0.00%
2019/12/18	0	0.00	1	31.10	31.15	-1	726	-0.14%
2019/12/17	1	30.90	1	30.85	31.05	0	710	0.00%
2019/12/16	5	30.80	0	0.00	30.90	5	674	0.74%
2019/11/15	0	0.00	1	27.35	27.40	-1	643	-0.16%
2019/11/05	5	28.89	4	28.80	28.70	1	743	0.14%
2019/10/28	1	28.40	0	0.00	28.35	1	806	0.12%
2019/10/25	0	0.00	5	28.80	28.60	-5	833	-0.60%
2019/10/18	5	29.50	0	0.00	29.50	5	874	0.57%
2019/10/08	0	28.40	0	0.00	28.15	0	970	0.00%
2019/10/03	0	0.00	1	28.70	28.60	-1	974	-0.10%
2019/09/06	1	28.00	0	0.00	28.15	1	959	0.10%
2019/08/28	0	0.00	2	26.40	27.10	-2	944	-0.21%
2019/08/27	0	0.00	1	26.35	26.20	-1	939	-0.11%
2019/08/26	3	26.18	0	0.00	26.10	3	942	0.32%
2019/08/21	0	0.00	1	26.95	26.90	-1	951	-0.11%
2019/08/19	1	26.80	0	0.00	26.85	1	932	0.11%
2019/08/15	2	27.15	0	0.00	26.50	2	918	0.22%
2019/07/23	4	31.20	0	0.00	31.15	4	844	0.47%
2019/07/19	0	0.00	2	30.85	31.15	-2	832	-0.24%
2019/07/17	2	31.00	0	0.00	31.05	2	798	0.25%
2019/06/11	0	0.00	3	31.00	30.80	-3	1,228	-0.24%
2019/06/05	3	31.60	0	0.00	31.40	3	1,234	0.24%
2019/06/04	1	30.85	0	0.00	30.85	1	1,220	0.08%
2019/06/03	2	30.90	0	0.00	31.00	2	1,233	0.16%
2019/05/21	0	0.00	1	31.10	30.90	-1	1,376	-0.07%
2019/05/16	3	29.72	0	0.00	29.90	3	1,444	0.21%
2019/05/13	1	29.15	0	0.00	29.25	1	1,486	0.07%
2019/05/10	1	30.05	3	30.05	30.05	-2	1,542	-0.13%
2019/04/22	0	0.00	1	31.00	31.05	-1	1,770	-0.06%
2019/04/18	2	30.60	0	0.00	30.50	2	1,782	0.11%
2019/04/12	1	30.70	0	0.00	30.70	1	1,846	0.05%
2019/04/10	0	0.00	1	31.85	31.70	-1	1,801	-0.06%
2019/04/02	0.4	32.85	0	0.00	32.70	0.4	1,765	0.02%
2019/04/01	0	32.80	1	32.65	32.65	-1	1,799	-0.06%
2019/03/29	1	32.65	0	0.00	32.65	1	1,896	0.05%
2019/03/25	0	0.00	2	32.75	32.75	-2	2,000	-0.10%
2019/03/22	0	33.55	0	0.00	33.35	0	1,991	0.00%
2019/03/21	1	33.55	0	0.00	33.55	1	1,984	0.05%
2019/03/20	2	33.20	3	33.60	33.25	-1	1,958	-0.05%
2019/03/19	1	33.90	4	34.05	33.90	-3	1,903	-0.16%
2019/03/18	5	34.42	0	0.00	34.10	5	1,888	0.26%
2019/03/15	1	33.50	0	0.00	33.80	1	1,858	0.05%
2019/03/06	0	0.00	1	32.70	32.70	-1	1,963	-0.05%
2019/02/25	0	0.00	10	32.80	32.70	-10	2,095	-0.48%
2019/02/20	0	0.00	4	32.30	32.35	-4	2,091	-0.19%
2019/02/19	11	32.49	2	32.70	32.25	9	2,107	0.43%
2019/02/18	0	31.60	0	0.00	31.65	0	2,156	0.00%
2019/02/14	2	31.50	0	0.00	31.45	2	2,362	0.08%
2019/02/11	1	31.80	5	32.97	31.70	-4	2,402	-0.17%
2019/01/30	1	32.50	1	32.45	32.30	0	2,353	0.00%
2019/01/28	0	0.00	1	32.05	32.10	-1	2,396	-0.04%
2019/01/24	3	31.82	6	31.89	31.75	-3	2,469	-0.12%
2019/01/22	2	30.40	0	0.00	30.45	2	2,456	0.08%
2019/01/21	2	30.30	0	0.00	30.35	2	2,512	0.08%
2019/01/16	3	30.58	0	0.00	30.45	3	2,711	0.11%
2019/01/09	5	32.00	5	31.68	31.55	0	2,931	0.00%
2018/12/27	0	0.00	1	31.50	31.10	-1	3,482	-0.03%
2018/12/26	1	31.15	0	0.00	31.00	1	3,621	0.03%
2018/12/22	0	0.00	5	32.42	32.00	-5	4,175	-0.12%
2018/12/21	0	0.00	1	30.50	30.55	-1	4,397	-0.02%
2018/12/20	1	30.25	2	30.85	30.20	-1	4,750	-0.02%
2018/12/19	2	30.15	1	30.20	30.40	1	5,218	0.02%
2018/12/18	0	0.00	1	31.35	31.20	-1	5,994	-0.02%
2018/12/17	0	0.00	3	31.67	31.55	-3	6,366	-0.05%
2018/12/14	3	31.80	2	31.45	31.45	1	6,551	0.02%
2018/12/12	2	31.70	0	0.00	31.60	2	6,823	0.03%
2018/12/10	0	0.00	2	31.85	31.65	-2	7,033	-0.03%
2018/12/07	2	32.00	0	0.00	31.85	2	7,157	0.03%
2018/12/05	2	32.70	0	0.00	32.55	2	7,288	0.03%
2018/12/04	0	0.00	4	33.45	33.20	-4	7,306	-0.05%
2018/12/03	6	33.00	3	33.25	33.35	3	7,334	0.04%
2018/11/30	3	31.52	2	32.10	32.55	1	7,303	0.01%
2018/11/29	10	32.36	6	32.12	32.00	4	7,271	0.06%
2018/11/26	0	0.00	1	31.85	32.60	-1	7,229	-0.01%
2018/11/23	2	32.40	0	0.00	32.30	2	7,153	0.03%
2018/11/20	1	33.90	0	0.00	33.75	1	7,098	0.01%
2018/11/19	1	34.15	8	34.35	34.05	-7	7,142	-0.10%
2018/11/15	3	34.50	0	0.00	35.00	3	7,199	0.04%
2018/11/14	0	0.00	4	33.89	34.70	-4	7,090	-0.06%
2018/11/13	5	31.58	10	31.85	32.50	-5	6,940	-0.07%
2018/11/12	0	0.00	2	32.25	32.15	-2	6,896	-0.03%
2018/11/05	9	33.60	0	0.00	33.50	9	6,873	0.13%
2018/11/02	1	34.50	9	34.67	33.60	-8	6,841	-0.12%
2018/11/01	10	33.36	8	33.80	33.20	2	6,788	0.03%
2018/10/31	9	33.10	2	33.08	33.10	7	6,772	0.10%
2018/10/29	3	31.70	8	31.74	32.10	-5	6,710	-0.07%
2018/10/26	3	31.45	5	31.65	31.20	-2	6,671	-0.03%
2018/10/25	7	32.04	7	31.95	32.00	0	6,643	0.00%
2018/10/24	5	34.30	0	0.00	33.90	5	6,592	0.08%
2018/10/23	0	0.00	5	35.18	35.00	-5	6,544	-0.08%
2018/10/22	5	35.79	3	35.93	35.75	2	6,548	0.03%
2018/10/19	7	35.09	1	35.75	35.35	6	6,575	0.09%
2018/10/18	5	35.78	7	35.94	36.10	-2	6,551	-0.03%
2018/10/17	12	36.84	2	36.83	35.95	10	6,503	0.15%
2018/10/16	18	36.56	3	36.83	36.20	15	6,460	0.23%
2018/10/15	5	37.08	9	37.32	37.45	-4	6,432	-0.06%
2018/10/12	2	36.95	7	36.62	37.20	-5	6,407	-0.08%
2018/10/11	12	35.80	17	36.04	35.45	-5	6,363	-0.08%
2018/10/09	5.1	39.54	1	40.30	39.15	4.1	6,285	0.07%
2018/10/08	0	0.00	6	40.10	39.70	-6	6,244	-0.10%
2018/10/05	7	39.64	13	40.15	39.90	-6	6,184	-0.10%
2018/10/04	14	41.59	9	41.26	41.50	5	6,058	0.08%
2018/10/03	14	43.51	10	41.78	40.80	4	5,932	0.07%
2018/10/02	1.3	43.90	1	44.25	43.70	0.3	5,675	0.01%
2018/10/01	2	44.60	1	44.85	44.85	1	5,602	0.02%
2018/09/28	3	46.60	4	45.85	45.10	-1	5,451	-0.02%
2018/09/27	16	46.62	16	46.75	46.60	0	5,147	0.00%
2018/09/26	16	46.52	11	46.25	46.90	5	4,805	0.10%
2018/09/25	24	44.81	32	45.13	46.40	-8	4,335	-0.18%
2018/09/21	7	41.65	7	41.87	42.30	0	3,498	0.00%
2018/09/20	30	39.25	31	39.50	39.80	-1	3,132	-0.03%
2018/09/19	4	39.20	0	0.00	38.65	4	2,957	0.14%
2018/09/18	1	38.20	0	0.00	38.50	1	2,880	0.03%
2018/09/17	13	37.90	23	38.12	38.00	-10	2,791	-0.36%
2018/09/14	7	35.81	6	36.23	36.40	1	2,698	0.04%
2018/09/13	13	36.78	13	36.60	36.75	0	2,680	0.00%
2018/09/12	16	35.07	29	35.59	36.10	-13	2,597	-0.50%
2018/09/07	10	35.03	12	35.80	34.85	-2	2,729	-0.07%
2018/09/06	5	34.75	0	0.00	34.70	5	2,879	0.17%
2018/09/04	0	0.00	1	34.90	34.85	-1	3,190	-0.03%
2018/08/31	5	35.55	3	35.55	35.70	2	3,245	0.06%
2018/08/30	0	0.00	5	36.55	35.80	-5	3,273	-0.15%
2018/08/28	5	36.30	3	36.03	35.80	2	3,362	0.06%
2018/08/27	5	36.15	0	0.00	36.40	5	3,462	0.14%
2018/08/24	125	36.71	124	36.10	36.15	1	3,567	0.03%	大買/大賣/
2018/08/23	3	36.95	12	36.45	37.40	-9	3,634	-0.25%
2018/08/21	1	34.65	5	34.65	34.75	-4	3,600	-0.11%
2018/08/20	8	33.80	3	33.90	33.90	5	3,643	0.14%
2018/08/14	0	0.00	5	36.90	36.95	-5	3,765	-0.13%
2018/08/13	21	36.94	6	36.78	36.75	15	3,833	0.39%
2018/08/10	5	38.20	0	0.00	38.20	5	3,843	0.13%
2018/08/09	0	0.00	8	38.38	38.45	-8	3,880	-0.21%
2018/08/08	5.4	38.30	4	38.80	38.20	1.4	3,936	0.04%
2018/08/07	4	38.10	8	38.75	38.10	-4	4,197	-0.10%
2018/08/02	10	37.78	0	0.00	37.55	10	4,536	0.22%
2018/07/31	4	38.00	3	38.15	38.20	1	4,835	0.02%
2018/07/27	1	37.95	1	38.45	38.20	0	5,125	0.00%
2018/07/26	0	0.00	5	38.95	38.50	-5	5,470	-0.09%
2018/07/25	0	0.00	7	36.75	36.85	-7	5,771	-0.12%
2018/07/24	0	0.00	5	35.60	35.70	-5	6,003	-0.08%
2018/07/20	5	35.15	0	0.00	35.05	5	6,820	0.07%
2018/07/18	8	36.55	0	0.00	36.55	8	7,800	0.10%
2018/07/17	0	0.00	1	39.10	39.10	-1	8,181	-0.01%
2018/07/13	5	38.62	0	0.00	38.50	5	8,730	0.06%
2018/07/11	1	38.80	10	38.88	38.65	-9	9,318	-0.10%
2018/07/10	10	38.28	1	38.65	38.50	9	9,545	0.09%
2018/07/09	0	0.00	7	39.25	39.25	-7	9,777	-0.07%
2018/07/06	0	0.00	16	38.12	38.85	-16	10,006	-0.16%
2018/07/05	1	38.75	0	0.00	37.65	1	10,533	0.01%
2018/07/04	0	38.70	0	0.00	38.55	0	11,356	0.00%
2018/07/03	0	0.00	2	39.10	38.75	-2	11,782	-0.02%
2018/06/29	2	38.90	14	38.92	38.90	-12	12,681	-0.09%
2018/06/28	5	38.30	2	38.25	38.30	3	13,707	0.02%
2018/06/27	11	38.80	33	38.63	38.45	-22	14,509	-0.15%
2018/06/26	24	37.71	11	37.45	37.90	13	14,969	0.09%
2018/06/25	24	39.30	24	38.83	38.60	0	14,985	0.00%
2018/06/22	0	43.20	0	0.00	40.35	0	14,959	0.00%
2018/06/21	25	40.89	0	0.00	40.70	25	14,952	0.17%
2018/06/20	16	40.97	5	40.88	41.05	11	14,944	0.07%
2018/06/19	7	42.96	16	42.73	41.90	-9	14,860	-0.06%
2018/06/15	12	41.59	14	41.50	41.35	-2	14,688	-0.01%
2018/06/14	12	43.41	9	43.15	41.80	3	14,634	0.02%
2018/06/13	28	43.04	18	42.19	43.00	10	14,427	0.07%
2018/06/12	21	41.05	14	40.60	40.55	7	14,155	0.05%
2018/06/11	5	41.42	6	41.26	41.50	-1	14,102	-0.01%
2018/06/08	1	40.85	0	0.00	40.60	1	14,092	0.01%
2018/06/07	0	0.00	2	41.50	41.40	-2	14,066	-0.01%
2018/06/05	4	42.28	9	42.32	41.50	-5	14,052	-0.04%
2018/06/04	10	41.99	0	0.00	41.65	10	13,996	0.07%
2018/06/01	1	40.35	26	40.58	41.45	-25	13,910	-0.18%
2018/05/31	24	40.26	0	0.00	40.00	24	13,811	0.17%
2018/05/30	5	41.12	5	40.84	40.80	0	13,763	0.00%
2018/05/29	26	42.08	37	41.72	41.80	-11	13,790	-0.08%
2018/05/28	31	41.00	31	41.07	41.50	0	13,860	0.00%
2018/05/25	31	41.60	30	41.36	41.30	1	13,857	0.01%
2018/05/24	0	0.00	7	41.81	41.80	-7	13,877	-0.05%
2018/05/23	60	42.77	57	41.95	41.65	3	14,037	0.02%
2018/05/22	24	42.95	24	42.56	42.60	0	14,005	0.00%
2018/05/21	17	42.51	15	42.40	42.35	2	13,977	0.01%
2018/05/18	15	41.80	14	41.39	41.95	1	13,920	0.01%
2018/05/17	14	41.17	15	41.38	41.00	-1	13,925	-0.01%
2018/05/16	1	41.50	18	41.40	41.55	-17	13,931	-0.12%
2018/05/15	71	42.47	68	42.11	41.90	3	14,067	0.02%
2018/05/14	78	39.21	64	39.40	39.85	14	13,964	0.10%
2018/05/11	65	39.48	77	40.60	39.20	-12	14,013	-0.09%
2018/05/10	72	40.15	85	39.47	39.05	-13	14,003	-0.09%
2018/05/09	94	39.65	74	39.94	40.50	20	13,898	0.14%
2018/05/08	35	39.55	36	39.13	39.35	-1	13,790	-0.01%
2018/05/07	47	39.87	42	39.52	39.50	5	13,729	0.04%
2018/05/04	61	39.75	63	39.68	39.50	-2	13,639	-0.01%
2018/05/03	61	38.71	70	38.07	38.85	-9	13,515	-0.07%
2018/05/02	66	42.69	85	40.60	40.35	-19	13,210	-0.14%
2018/04/30	48	44.30	49	44.51	44.80	-1	12,872	-0.01%
2018/04/27	36	42.71	45	43.28	43.95	-9	12,666	-0.07%
2018/04/26	109	45.08	98	43.83	42.60	11	12,442	0.09%	大買/
2018/04/25	43	48.00	57	47.51	47.30	-14	11,987	-0.12%
2018/04/24	95	49.92	89	49.98	48.55	6	11,725	0.05%
2018/04/23	46	47.40	47	46.99	50.00	-1	10,956	-0.01%
2018/04/20	19	46.23	17	46.28	45.75	2	10,518	0.02%
2018/04/19	17	45.81	29	45.98	45.75	-12	10,238	-0.12%
2018/04/18	14	45.72	25	45.36	45.05	-11	9,880	-0.11%
2018/04/17	48.6	45.26	42	44.96	44.20	6.6	9,674	0.07%
2018/04/16	23	43.10	27	43.68	43.30	-4	9,341	-0.04%
2018/04/13	20	43.33	6.1	43.08	42.70	14	9,143	0.15%
2018/04/12	19	45.50	56	45.26	45.00	-37	8,970	-0.41%
2018/04/11	60	45.27	27.1	45.76	45.75	32.9	8,742	0.38%
2018/04/10	77	46.08	90	45.89	45.80	-13	8,194	-0.16%
2018/04/09	2	42.63	22	42.43	44.30	-20	7,423	-0.27%
2018/04/03	42	39.76	44	39.70	40.30	-2	7,016	-0.03%
2018/04/02	29	39.81	11	39.54	39.00	18	6,619	0.27%
2018/03/31	89	39.41	85	39.13	39.70	4	6,123	0.07%
2018/03/30	39	36.18	16	36.50	37.00	23	5,122	0.45%
2018/03/29	14.2	32.98	12	32.88	33.65	2.2	4,311	0.05%
2018/03/28	0	0.00	2	31.33	31.35	-2	3,816	-0.05%
2018/03/27	2	30.53	1	30.60	30.70	1	3,733	0.03%
2018/03/22	0	0.00	12	30.48	30.15	-12	3,617	-0.33%
2018/03/21	1	30.10	11	30.00	30.00	-10	3,598	-0.28%
2018/03/20	0	0.00	11	29.99	29.85	-11	3,598	-0.31%
2018/03/19	0	0.00	1	30.05	30.00	-1	3,609	-0.03%
2018/03/15	1	29.85	0	0.00	29.90	1	3,603	0.03%
2018/03/14	2	29.80	0	0.00	29.85	2	3,596	0.06%
2018/03/13	1	29.60	0	0.00	29.70	1	3,580	0.03%
2018/03/12	20	29.33	8	29.68	29.50	12	3,579	0.34%
2018/03/09	1	29.85	25	29.91	30.00	-24	3,547	-0.68%
2018/03/08	0	0.00	1	29.95	30.00	-1	3,559	-0.03%
2018/03/07	2	30.03	0	0.00	29.85	2	3,561	0.06%
2018/03/06	0	0.00	1	30.35	30.10	-1	3,560	-0.03%
2018/03/05	5	30.51	3	30.60	30.10	2	3,595	0.06%
2018/03/02	0	0.00	4	31.11	31.15	-4	3,556	-0.11%
2018/03/01	2	31.65	14	31.82	31.70	-12	3,528	-0.34%
2018/02/27	16	31.36	0	0.00	31.20	16	3,427	0.47%
2018/02/26	20	31.78	0	0.00	31.65	20	3,387	0.59%
2018/02/23	7	31.57	32	31.87	31.45	-25	3,335	-0.75%
2018/02/22	10	30.58	1	30.75	30.65	9	3,147	0.29%
2018/02/21	0	0.00	1	30.80	30.60	-1	3,131	-0.03%
2018/02/09	1	29.25	1	29.90	29.80	0	3,090	0.00%
2018/02/08	1	29.95	52	30.00	29.90	-51	3,086	-1.65%
2018/02/07	6	30.97	2	30.40	30.40	4	3,048	0.13%
2018/02/06	7	29.74	0	0.00	29.65	7	2,875	0.24%
2018/02/05	0	0.00	26	30.27	30.85	-26	2,706	-0.96%
2018/02/02	0	0.00	21	31.03	30.75	-21	2,687	-0.78%
2018/02/01	6	30.40	2	30.40	30.45	4	2,709	0.15%
2018/01/31	55	30.82	27	29.74	31.00	28	2,708	1.03%
2018/01/30	35	29.77	0	0.00	29.60	35	2,567	1.36%
2018/01/29	10	30.75	2	30.48	30.40	8	2,545	0.31%
2018/01/26	0	0.00	47	29.80	30.40	-47	2,522	-1.86%
2018/01/25	16	30.28	0	0.00	29.90	16	2,572	0.62%
2018/01/24	0	0.00	1	29.90	29.65	-1	2,502	-0.04%
2018/01/22	0	0.00	4	29.65	29.55	-4	2,418	-0.17%
2018/01/19	0	0.00	3	28.85	29.00	-3	2,351	-0.13%
2018/01/18	1	28.25	0	0.00	28.15	1	2,366	0.04%
2018/01/15	1	28.40	1	28.75	28.40	0	2,398	0.00%
2018/01/11	2	29.05	0	0.00	28.90	2	2,414	0.08%
2018/01/08	2	29.48	1	29.50	29.65	1	2,358	0.04%
2018/01/05	0	0.00	1	28.80	29.05	-1	2,311	-0.04%
2018/01/03	1	29.10	1	29.15	28.95	0	2,282	0.00%
2018/01/02	0	0.00	1	28.65	28.70	-1	2,234	-0.04%