新光鋼 (2031)-元大-楊梅券商分點個股進出

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
57.5
漲跌
▲0.4
漲幅
+0.70%
成交量
1,168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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/04/22	1	60.00	0	0.00	58.70	1	2,976	0.03%
2024/04/18	1	60.20	7	60.79	60.20	-6	2,951	-0.20%
2024/04/17	2	59.40	2	59.00	59.20	0	2,937	0.00%
2024/04/16	6.1	59.91	2	59.15	58.40	4.1	2,947	0.14%
2024/04/15	0	0.00	0.1	60.70	60.00	-0.1	2,937	0.00%
2024/04/12	3.5	60.35	0	0.00	60.10	3.5	2,946	0.12%
2024/04/11	0.2	61.05	1.1	61.10	61.00	-0.9	2,953	-0.03%
2024/04/10	0	0.00	1	62.10	61.70	-1	2,937	-0.03%
2024/04/09	3	63.40	4.1	64.62	64.40	-1.1	2,904	-0.04%
2024/04/08	0	0.00	4	63.13	61.80	-4	2,827	-0.14%
2024/04/03	11.3	63.50	18.1	62.33	61.60	-6.8	2,821	-0.24%
2024/04/02	1	61.80	0	0.00	61.10	1	2,828	0.04%
2024/03/29	0.1	61.40	1	61.20	61.50	-0.9	2,917	-0.03%
2024/03/28	0	0.00	6	62.20	62.10	-6	3,061	-0.20%
2024/03/27	0	0.00	1	62.90	62.90	-1	3,124	-0.03%
2024/03/26	12	63.06	1	63.40	62.60	11	3,272	0.34%
2024/03/25	0	0.00	7	63.00	63.00	-7	3,412	-0.21%
2024/03/22	0	64.00	0	0.00	63.90	0	3,691	0.00%
2024/03/21	1	63.10	0.3	64.10	63.10	0.7	4,125	0.02%
2024/03/20	2	62.30	1	62.90	61.90	1	4,344	0.02%
2024/03/19	1	64.60	0	0.00	64.60	1	4,273	0.02%
2024/03/18	0	0.00	3	63.23	63.00	-3	4,223	-0.07%
2024/03/15	8	61.68	2	62.45	62.30	6	4,150	0.14%
2024/03/14	2	60.45	1	60.40	60.10	1	4,101	0.02%
2024/03/13	4	61.55	3	60.77	60.10	1	4,100	0.02%
2024/03/12	5	60.40	8	60.86	61.00	-3	4,081	-0.07%
2024/03/11	5	60.24	4	60.40	60.10	1	4,060	0.02%
2024/03/08	0.1	63.30	0	0.00	61.20	0.1	4,041	0.00%
2024/03/07	3	64.67	5	64.76	64.50	-2	4,007	-0.05%
2024/03/06	12	65.49	1	66.20	65.40	11	3,983	0.28%
2024/03/05	1	66.40	10	65.70	66.00	-9	3,952	-0.23%
2024/03/04	11	67.40	10	67.57	66.20	1	3,929	0.03%
2024/03/01	0.2	66.90	0.5	66.90	66.80	-0.4	3,824	-0.01%
2024/02/29	1	66.70	7	65.53	66.80	-6	3,755	-0.16%
2024/02/27	3	64.57	9	64.79	64.80	-6	3,652	-0.16%
2024/02/26	18	64.90	3.8	64.45	65.60	14.2	3,587	0.40%
2024/02/23	0	0.00	3	62.80	62.80	-3	3,454	-0.09%
2024/02/22	1	60.10	9	60.12	60.50	-8	3,367	-0.24%
2024/02/21	4	60.90	30	59.79	59.30	-26	3,339	-0.78%
2024/02/20	2	61.15	5	61.00	61.00	-3	3,290	-0.09%
2024/02/19	3	61.53	9	61.50	61.80	-6	3,280	-0.18%
2024/02/16	0	0.00	5	60.00	59.80	-5	3,237	-0.15%
2024/02/05	3	57.47	3	57.50	57.50	0	3,175	0.00%
2024/02/02	0	0.00	2	56.95	56.70	-2	3,154	-0.06%
2024/02/01	0	0.00	0.1	56.30	56.10	-0.1	3,146	0.00%
2024/01/31	1	55.90	0	0.00	55.80	1	3,152	0.03%
2024/01/30	1.1	56.02	1	55.50	56.00	0.1	3,143	0.00%
2024/01/25	2	56.00	3	55.50	55.90	-1	3,107	-0.03%
2024/01/24	1	55.80	5	56.20	55.40	-4	3,099	-0.13%
2024/01/23	0	0.00	3	55.50	55.20	-3	3,085	-0.10%
2024/01/19	0	53.63	0	0.00	53.50	0	3,054	0.00%
2024/01/18	5	53.86	0	0.00	53.40	5	3,046	0.16%
2024/01/17	2	53.60	0	0.00	53.40	2	3,042	0.07%
2024/01/16	0.1	54.90	4	54.33	54.80	-3.9	3,003	-0.13%
2024/01/15	0	0.00	0.2	55.30	55.40	-0.2	2,992	-0.01%
2024/01/11	2	54.30	1	54.20	54.50	1	2,987	0.03%
2024/01/09	0	0.00	1	55.40	55.40	-1	3,004	-0.03%
2024/01/05	0	0.00	8.2	56.69	57.50	-8.2	2,971	-0.27%
2024/01/04	11	56.60	2.1	56.37	56.60	9	2,934	0.31%
2024/01/03	2.2	56.56	1	56.40	56.40	1.2	2,933	0.04%
2024/01/02	7	57.61	1	57.30	57.30	6	2,907	0.21%
2023/12/29	2	57.80	2	57.90	57.70	0	2,891	0.00%
2023/12/28	6.1	58.89	6	58.63	58.20	0.1	2,881	0.00%
2023/12/27	7.1	60.01	8	60.65	60.60	-0.9	2,802	-0.03%
2023/12/26	1.1	61.23	1	61.10	60.30	0.1	2,746	0.00%
2023/12/25	7	62.36	3	61.33	60.50	4	2,710	0.15%
2023/12/22	7.2	60.95	3	60.83	60.60	4.2	2,552	0.16%
2023/12/21	1	61.80	16	61.16	61.70	-15	2,485	-0.60%
2023/12/20	11	59.42	2	59.70	60.10	9	2,332	0.39%
2023/12/19	10	57.27	8	58.78	60.10	2	2,165	0.09%
2023/12/18	44	57.61	30	57.16	58.00	14	1,870	0.75%
2023/12/15	8	54.98	31.1	55.37	56.40	-23.1	1,433	-1.61%
2023/12/14	0	0.00	8	51.86	51.30	-8	1,169	-0.68%
2023/12/08	0	0.00	1	51.00	51.00	-1	1,210	-0.08%
2023/12/06	1	51.70	0	0.00	51.70	1	1,169	0.09%
2023/12/05	0	0.00	2	51.40	51.50	-2	1,153	-0.17%
2023/12/04	0	0.00	1	51.80	51.80	-1	1,156	-0.09%
2023/12/01	1	50.30	1	50.20	50.20	0	1,117	0.00%
2023/11/30	1	49.95	0	0.00	49.90	1	1,112	0.09%
2023/11/29	0	49.95	6	49.83	49.85	-6	1,133	-0.53%
2023/11/28	2	49.05	0	0.00	49.15	2	1,111	0.18%
2023/11/27	0.1	49.04	1	49.20	48.35	-0.9	1,108	-0.08%
2023/11/24	0	0.00	1	48.80	48.75	-1	1,113	-0.09%
2023/11/22	5	49.58	0	49.20	49.10	5	1,126	0.44%
2023/11/21	1	49.50	0	0.00	49.35	1	1,117	0.09%
2023/11/17	1	48.30	0	0.00	48.20	1	1,093	0.09%
2023/11/16	0	48.45	0	0.00	48.30	0	1,119	0.00%
2023/11/13	2	47.00	0	0.00	46.80	2	1,125	0.18%
2023/11/10	0	48.00	6	47.80	47.75	-6	1,144	-0.52%
2023/11/09	1	47.90	0	0.00	47.95	1	1,162	0.09%
2023/11/07	2	47.00	0	0.00	46.90	2	1,188	0.17%
2023/10/19	2	48.08	0	0.00	47.30	2	1,868	0.11%
2023/10/18	0	47.07	0	0.00	48.20	0	1,870	0.00%
2023/10/17	0	0.00	9	47.58	47.30	-9	1,861	-0.48%
2023/10/13	0.1	46.90	0	0.00	47.40	0.1	1,890	0.00%
2023/10/11	4	46.36	0	0.00	46.10	4	1,913	0.21%
2023/10/06	5.1	46.70	0	0.00	46.80	5.1	1,912	0.26%
2023/10/04	2	45.65	0	0.00	45.75	2	1,930	0.10%
2023/10/03	1	46.20	0	0.00	46.40	1	1,925	0.05%
2023/09/28	3.1	46.92	0	0.00	46.75	3.1	1,964	0.16%
2023/09/27	6	47.65	0	0.00	47.45	6	1,973	0.30%
2023/09/25	3	48.75	0	0.00	48.80	3	1,981	0.15%
2023/09/21	2	48.95	0	0.00	49.20	2	2,008	0.10%
2023/09/20	14	50.11	3	50.50	50.00	11	2,000	0.55%
2023/09/19	2	49.75	0	0.00	49.85	2	1,986	0.10%
2023/09/14	2	48.50	0	0.00	48.65	2	1,988	0.10%
2023/09/13	1	47.65	0	0.00	47.70	1	1,995	0.05%
2023/09/08	2	47.83	0	0.00	47.75	2	2,067	0.10%
2023/09/07	5	48.88	0	0.00	47.85	5	2,138	0.23%
2023/09/05	1	49.75	1	49.50	49.00	0	2,181	0.00%
2023/09/04	0	0.00	4	49.05	49.35	-4	2,181	-0.18%
2023/09/01	0	0.00	1	47.25	47.45	-1	2,174	-0.05%
2023/08/29	3	46.15	0	0.00	46.15	3	2,258	0.13%
2023/08/23	2	45.38	1	45.55	45.60	1	2,313	0.04%
2023/08/22	3	45.25	0	0.00	45.30	3	2,338	0.13%
2023/08/21	1	46.25	0	0.00	46.15	1	2,365	0.04%
2023/08/18	0.2	46.85	0	0.00	46.80	0.2	2,396	0.01%
2023/08/16	1	47.50	0	0.00	47.05	1	2,653	0.04%
2023/08/14	0	0.00	4	48.40	47.85	-4	2,807	-0.14%
2023/08/11	3	49.67	2	50.20	49.55	1	2,793	0.04%
2023/08/10	0	0.00	1	50.60	50.60	-1	2,767	-0.04%
2023/08/08	9	52.31	10	52.43	51.90	-1	2,717	-0.04%
2023/08/07	3	51.30	4	51.08	51.80	-1	2,700	-0.04%
2023/08/04	11	52.25	9	52.46	52.00	2	2,689	0.07%
2023/08/02	5	50.84	5	51.16	50.60	0	2,621	0.00%
2023/08/01	0	0.00	5	49.61	50.00	-5	2,511	-0.20%
2023/07/28	0	0.00	5	47.70	47.85	-5	2,428	-0.21%
2023/07/24	0	0.00	3	46.10	45.90	-3	2,543	-0.12%
2023/07/20	2	46.00	1	45.30	45.95	1	2,801	0.04%
2023/07/19	4	45.13	11	44.60	44.65	-7	3,110	-0.23%
2023/07/17	10	44.66	0	0.00	44.85	10	3,713	0.27%
2023/07/14	2	43.10	0	0.00	43.10	2	3,698	0.05%
2023/07/12	0	0.00	2	43.35	43.15	-2	3,768	-0.05%
2023/07/07	1	44.20	0	0.00	43.95	1	3,764	0.03%
2023/07/04	0	0.00	2	47.15	46.90	-2	3,755	-0.05%
2023/06/30	2	46.30	0	0.00	46.30	2	3,769	0.05%
2023/06/29	0	0.00	11	47.35	46.60	-11	3,772	-0.29%
2023/06/26	11	46.49	0	0.00	46.55	11	3,809	0.29%
2023/06/19	5	47.23	2	47.40	47.25	3	3,921	0.08%
2023/06/16	4	47.10	2	47.15	47.55	2	3,975	0.05%
2023/06/15	1	46.75	3	46.77	47.10	-2	3,978	-0.05%
2023/06/13	3	46.17	0	0.00	46.70	3	4,041	0.07%
2023/06/09	1	47.95	1	48.25	48.20	0	4,013	0.00%
2023/06/08	3	48.80	0	0.00	48.80	3	3,977	0.08%
2023/06/06	0	0.00	2	48.65	48.55	-2	3,975	-0.05%
2023/06/05	0	0.00	1	48.20	48.20	-1	3,966	-0.03%
2023/06/02	2	47.48	5	48.41	47.70	-3	3,930	-0.08%
2023/06/01	0	0.00	3	48.52	48.30	-3	3,893	-0.08%
2023/05/30	4	48.51	0	0.00	47.60	4	3,932	0.10%
2023/05/29	0	0.00	0	48.80	48.80	0	3,909	0.00%
2023/05/26	4	49.78	0	0.00	48.90	4	3,918	0.10%
2023/05/25	0	0.00	1	49.85	50.10	-1	3,906	-0.03%
2023/05/24	1	49.75	1	49.55	49.70	0	3,873	0.00%
2023/05/23	5	48.99	13	49.53	49.50	-8	3,834	-0.21%
2023/05/22	12	46.82	4	47.05	47.20	8	3,703	0.22%
2023/05/19	0	0.00	6	49.02	49.75	-6	3,560	-0.17%
2023/05/15	2	44.70	0	0.00	44.90	2	3,405	0.06%
2023/05/12	1	46.85	1	46.95	45.10	0	3,431	0.00%
2023/05/11	1	46.85	1	46.95	45.90	0	3,428	0.00%
2023/05/09	3	45.70	0	0.00	44.75	3	3,377	0.09%
2023/05/04	0	0.00	5	46.70	46.70	-5	3,347	-0.15%
2023/05/03	2	47.05	6	47.17	47.20	-4	3,391	-0.12%
2023/05/02	4	47.28	0	0.00	47.45	4	3,457	0.12%
2023/04/28	2	49.90	5	49.02	48.85	-3	3,432	-0.09%
2023/04/27	6	49.43	6	48.68	49.65	0	3,416	0.00%
2023/04/26	4	47.70	6	48.00	47.95	-2	3,343	-0.06%
2023/04/25	3	50.50	3	49.43	48.20	0	3,305	0.00%
2023/04/24	21	51.58	11	50.31	49.80	10	3,135	0.32%
2023/04/21	11	52.95	17	51.71	53.60	-6	2,823	-0.21%
2023/04/20	6	49.49	2	47.90	48.80	4	2,378	0.17%
2023/04/18	1	47.00	0	0.00	47.20	1	2,214	0.05%
2023/04/12	0	45.55	5	45.58	45.60	-5	2,162	-0.23%
2023/04/11	6	45.12	0	0.00	44.95	6	2,188	0.28%
2023/04/10	0	46.70	0	0.00	45.75	0	2,190	0.00%
2023/04/07	0	46.70	0	0.00	46.55	0	2,195	0.00%
2023/04/06	0	0.00	0	47.70	47.75	0	2,206	0.00%
2023/03/31	0	0.00	2	48.00	47.95	-2	2,282	-0.09%
2023/03/30	2	47.60	0	0.00	47.50	2	2,418	0.08%
2023/03/28	1	47.20	1	46.85	47.00	0	2,514	0.00%
2023/03/27	1	47.60	0	0.00	47.50	1	2,528	0.04%
2023/03/24	1	47.75	0	0.00	48.00	1	2,580	0.04%
2023/03/22	0	47.55	0	0.00	47.70	0	2,646	0.00%
2023/03/21	1	47.60	3	46.90	47.50	-2	2,725	-0.07%
2023/03/20	0	0.00	1	46.00	46.00	-1	2,664	-0.04%
2023/03/17	2	45.63	2	45.75	45.70	0	2,651	0.00%
2023/03/15	2	44.90	0	0.00	44.75	2	2,572	0.08%
2023/03/14	1	45.80	2	45.78	45.70	-1	2,564	-0.04%
2023/03/10	2	45.00	2	45.85	45.15	0	2,546	0.00%
2023/03/09	1	45.10	0	0.00	44.90	1	2,542	0.04%
2023/03/07	1	45.70	0	0.00	45.75	1	2,547	0.04%
2023/03/06	0	45.50	1	45.65	45.75	-1	2,544	-0.04%
2023/03/03	0	45.05	0	0.00	45.15	0	2,549	0.00%
2023/03/02	1	45.15	0	0.00	45.25	1	2,549	0.04%
2023/02/24	1	44.50	0	0.00	44.70	1	2,470	0.04%
2023/02/22	1	44.50	0	0.00	44.25	1	2,466	0.04%
2023/02/17	0	0.00	0.1	45.00	45.15	-0.1	2,609	0.00%
2023/02/16	0	0.00	5	45.35	45.35	-5	2,625	-0.19%
2023/02/15	2	45.15	0	0.00	44.90	2	2,634	0.08%
2023/02/10	1	45.30	1	45.10	45.00	0	2,609	0.00%
2023/02/09	1	46.05	0	0.00	45.90	1	2,581	0.04%
2023/02/08	1	46.85	1	46.95	46.75	0	2,559	0.00%
2023/02/07	1	46.55	0	0.00	47.05	1	2,548	0.04%
2023/02/03	0	0.00	1	47.80	47.60	-1	2,504	-0.04%
2023/02/01	5	47.69	0	0.00	47.90	5	2,475	0.20%
2023/01/31	1	48.20	3	48.40	48.40	-2	2,415	-0.08%
2023/01/30	0	0.00	1	46.05	46.60	-1	2,314	-0.04%
2023/01/17	0	0.00	6	44.92	45.30	-6	2,270	-0.26%
2023/01/13	1	45.20	0	0.00	44.70	1	2,224	0.04%
2023/01/12	6	44.78	9	44.62	44.85	-3	2,243	-0.13%
2023/01/11	1	44.40	0	0.00	43.80	1	2,195	0.05%
2023/01/09	1	43.65	1	43.75	43.80	0	2,168	0.00%
2023/01/05	0	0.00	1	43.65	43.60	-1	2,150	-0.05%
2023/01/04	4	43.63	0.2	43.80	43.50	3.8	2,150	0.18%
2023/01/03	2	43.23	0	0.00	43.40	2	2,142	0.09%
2022/12/28	4	43.66	10	43.51	43.50	-6	2,077	-0.29%
2022/12/27	10	43.48	6	43.85	43.30	4	2,072	0.19%
2022/12/26	2	43.80	8	43.78	43.80	-6	2,068	-0.29%
2022/12/23	10	43.99	6	44.38	44.00	4	2,043	0.20%
2022/12/22	7	44.15	5	43.18	44.25	2	1,970	0.10%
2022/12/21	7	42.16	4	42.06	41.55	3	1,821	0.16%
2022/12/19	7	41.11	7	41.58	41.70	0	1,730	0.00%
2022/12/16	2	42.45	3	42.15	42.00	-1	1,698	-0.06%
2022/12/15	2	41.50	18	41.99	42.10	-16	1,633	-0.98%
2022/12/14	2	41.35	7	41.06	40.50	-5	1,535	-0.33%
2022/12/13	12	41.67	11	41.71	41.70	1	1,483	0.07%
2022/12/12	0	0.00	1	38.70	39.05	-1	1,359	-0.07%
2022/12/08	6	38.15	17	38.14	38.25	-11	1,353	-0.81%
2022/12/06	18	39.24	1	39.35	38.75	17	1,348	1.26%
2022/12/05	3	38.90	3	38.85	39.30	0	1,372	0.00%
2022/12/01	6	38.40	0	0.00	38.50	6	1,522	0.39%
2022/11/30	0	0.00	10	37.80	37.95	-10	1,509	-0.66%
2022/11/29	4	37.65	1	37.60	37.70	3	1,505	0.20%
2022/11/25	0	0.00	9	37.97	37.25	-9	1,502	-0.60%
2022/11/23	8	37.21	1	37.25	37.00	7	1,473	0.48%
2022/11/21	2	37.50	3	37.63	37.80	-1	1,476	-0.07%
2022/11/18	2	37.70	2	37.63	37.70	0	1,482	0.00%
2022/11/17	6	37.17	0	0.00	37.40	6	1,480	0.41%
2022/11/16	0	0.00	8	37.71	37.35	-8	1,476	-0.54%
2022/11/15	6	37.04	3	37.22	37.50	3	1,428	0.21%
2022/11/07	0	0.00	1	35.50	35.70	-1	1,487	-0.07%
2022/10/28	0	34.25	0	0.00	34.15	0	1,581	0.00%
2022/10/26	1	35.50	0	0.00	35.20	1	1,678	0.06%
2022/10/24	0	0.00	1	36.35	36.00	-1	1,838	-0.05%
2022/10/20	1	35.70	3	35.70	36.00	-2	1,839	-0.11%
2022/10/19	0	0.00	3	35.43	35.20	-3	1,805	-0.17%
2022/10/18	1	34.85	0	0.00	35.15	1	1,805	0.06%
2022/10/13	0	34.65	7	33.05	33.20	-7	1,846	-0.38%
2022/10/05	0.1	35.10	0	0.00	35.05	0.1	1,912	0.00%
2022/09/27	1	33.95	1	34.85	34.90	0	2,006	0.00%
2022/09/26	2	35.30	2	34.10	34.45	0	2,027	0.00%
2022/09/23	3	37.32	0	0.00	36.90	3	2,042	0.15%
2022/09/21	0	37.40	1	37.75	37.15	-1	2,072	-0.05%
2022/09/20	1	37.60	1	38.05	37.60	0	2,091	0.00%
2022/09/19	4	39.19	2	38.50	38.40	2	2,096	0.10%
2022/09/16	2	38.80	0	0.00	38.85	2	2,104	0.10%
2022/09/15	1	39.30	0	0.00	39.15	1	2,134	0.05%
2022/09/13	0	0.00	1	39.75	39.80	-1	2,205	-0.05%
2022/09/08	10	38.90	10	38.75	38.80	0	2,242	0.00%
2022/09/07	4.3	37.60	9	37.67	36.30	-4.7	2,193	-0.22%
2022/08/25	1	38.55	0	0.00	38.65	1	2,230	0.04%
2022/08/24	0	0.00	3	39.43	39.05	-3	2,223	-0.13%
2022/08/22	1	38.55	1	38.55	38.55	0	2,251	0.00%
2022/08/19	1	39.25	0	0.00	39.30	1	2,266	0.04%
2022/08/18	0	0.00	2	39.65	39.65	-2	2,281	-0.09%
2022/08/17	1	39.50	0	0.00	39.25	1	2,296	0.04%
2022/08/16	1	39.30	0	0.00	39.30	1	2,309	0.04%
2022/08/15	0	38.50	3.6	39.83	40.00	-3.5	2,319	-0.15%
2022/08/12	1	37.62	3	38.13	38.20	-2	2,268	-0.09%
2022/08/11	0.2	36.30	2.2	36.61	36.80	-2	2,251	-0.09%
2022/08/05	1	34.85	0	0.00	35.30	1	2,517	0.04%
2022/08/04	0.1	34.09	1	34.30	34.60	-0.9	2,699	-0.03%
2022/08/03	0.1	35.60	0	0.00	35.20	0.1	2,871	0.00%
2022/08/02	2	36.80	0	0.00	36.55	2	2,922	0.07%
2022/08/01	7	36.86	7	37.36	37.85	0	2,926	0.00%
2022/07/29	3	35.00	0	0.00	35.20	3	2,869	0.10%
2022/07/28	0.1	35.13	0	0.00	34.85	0.1	2,938	0.00%
2022/07/26	1	35.40	0	0.00	35.20	1	3,052	0.03%
2022/07/20	2	36.25	0	0.00	36.00	2	3,284	0.06%
2022/07/19	0	0.00	2	36.00	36.15	-2	3,335	-0.06%
2022/07/18	0	0.00	2	35.00	35.00	-2	3,363	-0.06%
2022/07/13	0	0.00	2	33.85	33.95	-2	3,715	-0.05%
2022/07/12	0.1	33.60	0	0.00	32.90	0.1	3,854	0.00%
2022/07/11	1	34.70	0	0.00	34.95	1	4,111	0.02%
2022/07/06	0.1	34.39	0	0.00	34.10	0.1	4,607	0.00%
2022/07/05	1.5	38.73	0	0.00	39.30	1.5	4,714	0.03%
2022/07/04	1	38.25	7	38.26	38.45	-6	4,741	-0.13%
2022/07/01	2	39.50	0	0.00	37.85	2	4,928	0.04%
2022/06/30	1	39.65	3	39.65	39.65	-2	5,169	-0.04%
2022/06/27	2	41.90	0	0.00	41.90	2	5,411	0.04%
2022/06/24	1	40.35	4	40.48	40.55	-3	5,472	-0.05%
2022/06/23	0.2	40.30	0	0.00	40.20	0.2	5,563	0.00%
2022/06/22	4	40.86	0	0.00	40.60	4	5,704	0.07%
2022/06/21	2	41.45	0	0.00	42.35	2	5,876	0.03%
2022/06/20	0	0.00	3	42.50	41.50	-3	5,941	-0.05%
2022/06/17	1	44.15	1	44.15	44.15	0	5,929	0.00%
2022/06/16	4	46.51	2	45.20	45.00	2	5,954	0.03%
2022/06/15	1	46.60	0	0.00	46.55	1	5,954	0.02%
2022/06/14	0.1	46.70	1	46.40	46.85	-1	6,001	-0.02%
2022/06/13	1	47.95	19	47.81	47.25	-18	6,048	-0.30%
2022/06/09	1	49.80	0	0.00	49.85	1	6,213	0.02%
2022/06/08	1	50.50	1	50.40	50.30	0	6,283	0.00%
2022/05/31	10	49.85	0	0.00	49.90	10	6,505	0.15%
2022/05/26	1	48.85	0	0.00	48.75	1	6,797	0.01%
2022/05/25	1	48.50	0	0.00	48.55	1	6,898	0.01%
2022/05/24	0	0.00	5	48.18	48.15	-5	6,930	-0.07%
2022/05/20	6	48.89	0	0.00	48.65	6	6,929	0.09%
2022/05/19	3	48.00	1	48.00	48.30	2	7,060	0.03%
2022/05/18	3	49.28	1	50.00	50.00	2	7,041	0.03%
2022/05/17	1	48.90	0	0.00	48.95	1	6,988	0.01%
2022/05/16	2.1	49.01	0	0.00	48.90	2.1	6,957	0.03%
2022/05/13	1.5	49.78	3	49.60	49.70	-1.5	6,918	-0.02%
2022/05/12	2.3	51.38	0.1	52.00	50.00	2.2	6,906	0.03%
2022/05/11	10.2	54.27	0	0.00	52.40	10.2	6,732	0.15%
2022/05/10	2.1	57.19	0	0.00	57.10	2.1	6,590	0.03%
2022/05/09	1.1	58.68	0	0.00	58.00	1.1	6,529	0.02%
2022/05/06	6.4	60.45	2	61.20	60.40	4.4	6,495	0.07%
2022/05/04	7.2	62.43	0	0.00	62.00	7.2	6,383	0.11%
2022/05/03	5.1	63.12	2	63.05	63.50	3.1	6,305	0.05%
2022/04/29	1.1	64.62	7	64.39	64.40	-5.9	6,295	-0.09%
2022/04/28	3	65.37	3	64.30	64.20	0	6,285	0.00%
2022/04/27	2.1	63.99	3	63.60	65.00	-0.9	6,252	-0.01%
2022/04/26	3	66.67	11	65.23	65.10	-8	6,193	-0.13%
2022/04/25	4.1	66.11	4	66.00	66.10	0.1	6,069	0.00%
2022/04/22	1	69.00	1	69.70	69.40	0	5,992	0.00%
2022/04/21	3.2	70.27	0	0.00	69.50	3.2	5,952	0.05%
2022/04/20	23	70.33	20	70.15	71.40	3	5,912	0.05%
2022/04/19	6	73.03	3	72.40	72.40	3	5,733	0.05%
2022/04/18	11	73.84	7.3	73.05	72.90	3.7	5,664	0.07%
2022/04/15	13	75.44	15.2	76.12	75.50	-2.2	5,535	-0.04%
2022/04/14	9	74.04	23.2	74.22	74.80	-14.2	5,271	-0.27%
2022/04/13	12	71.90	9.2	71.71	71.20	2.8	4,961	0.06%
2022/04/12	2	70.30	1	70.40	70.70	1	4,847	0.02%
2022/04/11	8	70.84	0	0.00	69.80	8	4,768	0.17%
2022/04/08	2	68.50	3	69.03	69.20	-1	4,625	-0.02%
2022/04/07	12.1	70.42	13.1	69.46	67.90	-1	4,547	-0.02%
2022/04/06	52.4	70.75	59.2	71.17	70.80	-6.8	4,326	-0.16%
2022/04/01	3.2	68.69	9	69.16	69.50	-5.8	4,057	-0.14%
2022/03/31	4	68.05	3	67.60	67.80	1	3,960	0.03%
2022/03/30	8	66.25	5	66.12	67.40	3	3,881	0.08%
2022/03/29	2	66.20	1	67.10	66.00	1	3,843	0.03%
2022/03/28	12	66.88	9	67.18	67.90	3	3,778	0.08%
2022/03/25	6	66.42	5	67.12	68.00	1	3,716	0.03%
2022/03/24	11	66.64	10	66.65	66.00	1	3,626	0.03%
2022/03/23	7	64.54	7	65.24	65.30	0	3,518	0.00%
2022/03/22	0	0.00	1	64.30	64.10	-1	3,412	-0.03%
2022/03/21	0	0.00	2	63.55	63.30	-2	3,357	-0.06%
2022/03/18	4	62.70	1	63.20	62.00	3	3,338	0.09%
2022/03/17	3	62.37	10	61.90	62.40	-7	3,326	-0.21%
2022/03/16	1	61.80	0	0.00	62.30	1	3,272	0.03%
2022/03/15	12	64.76	0	0.00	64.20	12	3,223	0.37%
2022/03/14	2	65.25	78.3	64.67	66.20	-76.3	3,167	-2.41%
2022/03/11	3.3	63.48	4	63.83	63.80	-0.7	3,076	-0.02%
2022/03/10	0	0.00	6	62.60	62.70	-6	3,000	-0.20%
2022/03/09	3	61.10	35	60.47	61.70	-32	2,973	-1.08%
2022/03/08	2	59.60	6	60.32	59.50	-4	2,944	-0.14%
2022/03/07	4.1	62.08	12	62.45	62.10	-7.9	2,860	-0.28%
2022/03/04	1	62.80	0	0.00	62.50	1	2,805	0.04%
2022/03/03	4	62.73	1	62.90	63.00	3	2,793	0.11%
2022/03/02	13	63.10	3	63.00	62.70	10	2,778	0.36%
2022/03/01	44.2	64.09	29	62.56	63.00	15.2	2,739	0.55%
2022/02/25	2	61.60	8	61.51	62.00	-6	2,577	-0.23%
2022/02/24	0	0.00	3	59.43	59.40	-3	2,513	-0.12%
2022/02/21	8	60.99	2.1	61.09	60.30	5.9	2,430	0.24%
2022/02/17	3	57.90	0	0.00	57.50	3	2,279	0.13%
2022/02/16	3	58.10	4	57.80	57.80	-1	2,322	-0.04%
2022/02/14	0	0.00	5	58.26	58.90	-5	2,375	-0.21%
2022/02/08	1.1	56.09	0	0.00	56.40	1.1	2,451	0.04%
2022/02/07	2.1	53.24	1	54.90	55.50	1.1	2,474	0.04%
2022/01/26	0	52.10	1	52.00	52.20	-1	2,514	-0.04%
2022/01/24	1.9	52.66	0	0.00	52.80	1.9	2,561	0.07%
2022/01/21	1.9	54.23	0	0.00	53.40	1.9	2,602	0.07%
2022/01/18	1	54.60	0	0.00	54.50	1	2,664	0.04%
2022/01/13	3	55.50	2	55.20	55.20	1	2,814	0.04%
2022/01/12	3	55.10	6	54.70	54.70	-3	2,807	-0.11%
2022/01/11	4	55.58	6	55.25	55.10	-2	2,789	-0.07%
2022/01/10	1	56.00	0	0.00	56.00	1	2,792	0.04%
2022/01/06	0	57.50	0	0.00	57.30	0	2,807	0.00%
2022/01/05	0	0.00	2	57.50	57.50	-2	2,846	-0.07%
2022/01/04	0	0.00	0	57.50	57.50	0	2,874	0.00%
2022/01/03	0	0.00	1	57.50	57.50	-1	2,898	-0.03%
2021/12/29	3	58.20	0	0.00	58.70	3	2,942	0.10%
2021/12/28	2	58.40	2	58.20	58.20	0	2,990	0.00%
2021/12/23	11	60.49	0	0.00	60.00	11	3,119	0.35%
2021/12/22	0	0.00	1	59.60	59.60	-1	3,094	-0.03%
2021/12/21	0	0.00	6	59.20	59.90	-6	3,097	-0.19%
2021/12/20	1.1	59.81	1	60.00	60.00	0.1	3,082	0.00%
2021/12/17	7	58.83	5	58.94	58.80	2	3,019	0.07%
2021/12/16	5	57.00	4	57.30	57.30	1	2,938	0.03%
2021/12/15	3	57.40	5	57.00	57.00	-2	2,979	-0.07%
2021/12/13	4	57.70	0	0.00	58.60	4	2,981	0.13%
2021/12/10	0	0.00	1	57.90	57.50	-1	2,985	-0.03%
2021/12/09	0.5	58.30	0	0.00	57.80	0.5	3,034	0.02%
2021/12/08	3	59.00	3	58.70	58.70	0	3,077	0.00%
2021/12/01	0	0.00	1	56.80	57.00	-1	3,181	-0.03%
2021/11/25	0	0.00	16	59.18	59.00	-16	3,404	-0.47%
2021/11/24	10	59.20	0	0.00	58.80	10	3,404	0.29%
2021/11/23	6	57.30	9	57.10	57.10	-3	3,361	-0.09%
2021/11/22	4	56.38	2	56.60	56.60	2	3,586	0.06%
2021/11/17	0	0.00	23	57.11	57.10	-23	3,795	-0.61%
2021/11/16	5	56.90	2	56.10	56.20	3	3,824	0.08%
2021/11/15	5	56.92	3	56.80	56.80	2	3,881	0.05%
2021/11/12	0	0.00	6	58.30	58.30	-6	3,955	-0.15%
2021/11/11	5	60.16	5	60.22	58.70	0	4,057	0.00%
2021/11/10	2	59.00	0	0.00	58.60	2	4,129	0.05%
2021/11/08	21	60.49	9	60.57	60.00	12	4,194	0.29%
2021/11/05	0	0.00	1	58.40	58.50	-1	4,137	-0.02%
2021/11/04	12	58.50	0	0.00	58.50	12	4,210	0.28%
2021/11/03	3	59.10	3	59.00	59.40	0	4,313	0.00%
2021/11/02	3	59.20	4	58.00	57.60	-1	4,284	-0.02%
2021/11/01	0	59.20	0	0.00	58.20	0	4,327	0.00%
2021/10/29	4.1	57.90	7	58.21	58.20	-3	4,348	-0.07%
2021/10/28	2	58.95	0	0.00	59.00	2	4,363	0.05%
2021/10/27	5	57.90	2	57.80	57.80	3	4,438	0.07%
2021/10/25	3	55.10	1	56.90	56.80	2	4,777	0.04%
2021/10/22	2	56.00	0	0.00	55.20	2	4,893	0.04%
2021/10/21	0	0.00	2	57.50	58.20	-2	4,935	-0.04%
2021/10/20	4	57.85	3	56.70	56.70	1	5,072	0.02%
2021/10/18	1	56.00	0	0.00	56.70	1	5,351	0.02%
2021/10/15	1	57.10	0	0.00	57.30	1	5,593	0.02%
2021/10/14	1	56.30	4	56.00	56.70	-3	5,959	-0.05%
2021/10/13	0	0.00	4	55.50	55.10	-4	6,355	-0.06%
2021/10/06	2	57.85	3	58.20	57.60	-1	7,411	-0.01%
2021/10/05	0	0.00	16	57.84	58.60	-16	7,686	-0.21%
2021/10/04	15	57.19	3	57.20	56.80	12	7,883	0.15%
2021/10/01	10	59.50	2	60.00	59.50	8	8,220	0.10%
2021/09/30	13	62.08	4	63.00	63.00	9	8,743	0.10%
2021/09/29	7	61.10	2	61.40	60.70	5	9,439	0.05%
2021/09/28	14	61.93	3	61.50	61.50	11	10,946	0.10%
2021/09/27	1	63.00	1	62.80	62.50	0	11,719	0.00%
2021/09/24	12.7	62.26	2	62.40	62.00	10.7	12,376	0.09%
2021/09/23	6	62.45	6	62.10	62.00	0	13,703	0.00%
2021/09/22	3	63.00	7	62.73	62.20	-4	14,889	-0.03%
2021/09/17	27	64.24	6	64.90	65.00	21	15,482	0.14%
2021/09/15	1	64.00	4	64.70	65.00	-3	16,031	-0.02%
2021/09/14	1	65.00	0	0.00	65.00	1	16,733	0.01%
2021/09/10	21	66.53	2	66.80	66.10	19	17,588	0.11%
2021/09/06	0	0.00	1	66.70	66.30	-1	18,054	-0.01%
2021/09/03	12	68.01	12	67.03	66.80	0	18,234	0.00%
2021/09/02	3	69.07	1	67.60	67.60	2	18,385	0.01%
2021/09/01	2	70.15	1	71.00	69.40	1	18,473	0.01%
2021/08/31	12	70.83	21	71.29	70.30	-9	18,592	-0.05%
2021/08/30	1	69.20	2	69.35	69.60	-1	18,777	-0.01%
2021/08/27	3	68.93	1	69.00	69.10	2	19,012	0.01%
2021/08/26	14	70.71	11	70.89	69.00	3	19,337	0.02%
2021/08/25	3	66.00	4	66.35	67.10	-1	19,534	-0.01%
2021/08/24	4	66.08	12	64.91	66.30	-8	19,780	-0.04%
2021/08/23	8	65.43	8	65.99	65.80	0	20,561	0.00%
2021/08/20	8	62.94	5	63.20	63.20	3	21,093	0.01%
2021/08/19	5	64.96	1	64.20	63.20	4	21,520	0.02%
2021/08/18	10	66.31	11	66.09	67.00	-1	21,600	0.00%
2021/08/17	13.1	66.44	12	65.72	64.50	1.1	21,796	0.01%
2021/08/16	1	71.00	1	68.00	68.40	0	22,036	0.00%
2021/08/13	1	72.00	0	0.00	72.20	1	22,349	0.00%
2021/08/12	1	72.00	2	73.70	74.10	-1	22,842	0.00%
2021/08/11	3	74.60	4	73.03	71.50	-1	23,280	0.00%
2021/08/10	0	0.00	1	72.90	72.50	-1	23,465	0.00%
2021/08/09	1	75.00	13.1	76.11	75.80	-12.1	23,677	-0.05%
2021/08/06	2	74.90	1	73.50	73.70	1	23,956	0.00%
2021/08/05	3	74.60	3	73.83	74.20	0	24,359	0.00%
2021/08/04	2	76.25	1	76.20	76.10	1	24,634	0.00%
2021/08/03	2	77.15	1	77.00	76.80	1	25,439	0.00%
2021/07/30	9	76.79	4	77.08	75.80	5	26,449	0.02%
2021/07/29	2	74.00	7	74.43	75.00	-5	27,183	-0.02%
2021/07/28	28	73.41	23	72.80	72.50	5	27,871	0.02%
2021/07/27	16	73.27	10	74.51	72.10	6	28,415	0.02%
2021/07/26	30	75.34	16	75.48	74.70	14	29,154	0.05%
2021/07/23	5.3	73.76	4	74.25	73.80	1.3	29,831	0.00%
2021/07/22	23	71.83	6	71.70	71.70	17	30,155	0.06%
2021/07/21	10	76.06	7	74.04	73.30	3	30,639	0.01%
2021/07/20	13.3	77.93	7	77.07	76.80	6.3	30,768	0.02%
2021/07/19	43.1	76.03	73	76.58	79.40	-29.9	30,883	-0.10%
2021/07/16	26.4	73.83	25	74.15	74.00	1.4	31,277	0.00%
2021/07/15	50	73.59	45	73.99	74.80	5	31,829	0.02%
2021/07/14	52.4	72.74	43	72.68	72.00	9.4	31,954	0.03%
2021/07/13	59.8	78.07	36	78.26	75.60	23.8	32,305	0.07%
2021/07/12	42	83.02	48.2	84.45	81.20	-6.2	32,626	-0.02%
2021/07/09	34.5	83.07	39	82.62	81.10	-4.5	33,246	-0.01%
2021/07/08	57	84.21	24	84.51	83.60	33	34,034	0.10%
2021/07/07	59	85.21	62.5	86.11	84.00	-3.5	33,763	-0.01%
2021/07/06	27	88.08	38	88.71	87.80	-11	33,327	-0.03%
2021/07/05	91.2	89.87	65	90.70	85.80	26.2	32,680	0.08%
2021/07/02	32	82.98	32.6	85.32	86.60	-0.6	31,335	0.00%
2021/07/01	53.2	79.77	44.1	78.02	78.80	9.1	30,621	0.03%
2021/06/30	72.6	83.65	71	82.97	79.80	1.6	30,088	0.01%
2021/06/29	67	78.66	59.2	79.00	80.20	7.8	28,815	0.03%
2021/06/28	21.1	72.20	101.3	73.35	74.30	-80.2	27,622	-0.29%	大賣/
2021/06/25	23.6	68.20	6.2	68.90	67.60	17.4	26,994	0.06%
2021/06/24	1.1	69.10	1	67.30	66.80	0.1	26,720	0.00%
2021/06/23	41	69.43	44.1	68.05	65.60	-3.1	26,441	-0.01%
2021/06/22	36.1	68.26	43	67.44	69.50	-6.9	25,722	-0.03%
2021/06/21	11.5	63.72	9	64.13	63.20	2.5	24,893	0.01%
2021/06/18	3	64.50	4	64.40	64.30	-1	24,773	0.00%
2021/06/17	29	65.67	28	64.84	64.70	1	24,687	0.00%
2021/06/16	17.1	65.62	4	64.65	64.30	13.1	24,501	0.05%
2021/06/15	6	63.70	4	65.40	65.80	2	24,374	0.01%
2021/06/11	8	64.81	11	64.83	64.10	-3	24,239	-0.01%
2021/06/09	9	64.02	10	63.86	63.60	-1	23,966	0.00%
2021/06/08	7	65.93	9	65.70	65.50	-2	23,840	-0.01%
2021/06/07	10	64.87	8	65.54	65.20	2	23,766	0.01%
2021/06/04	8	66.63	23	66.60	66.30	-15	23,647	-0.06%
2021/06/03	36	66.95	23.2	67.19	66.70	12.8	23,600	0.05%
2021/06/02	124	67.39	79.5	66.84	67.00	44.5	23,249	0.19%	大買/
2021/06/01	15	64.64	11	64.93	65.60	4	22,815	0.02%
2021/05/31	49	67.18	73.1	67.36	64.20	-24.1	22,585	-0.11%
2021/05/28	22	62.67	23	62.98	64.40	-1	21,715	0.00%
2021/05/27	11	61.04	9	59.97	58.60	2	21,116	0.01%
2021/05/26	4	55.98	4	58.20	57.80	0	20,697	0.00%
2021/05/25	34	57.90	27	57.99	56.80	7	20,585	0.03%
2021/05/24	54	60.24	59	60.28	58.80	-5	20,330	-0.02%
2021/05/21	65	60.04	50	58.99	60.70	15	20,101	0.07%
2021/05/20	108	59.66	102	59.30	57.20	6	19,706	0.03%	大買/大賣/
2021/05/19	86	59.58	74	60.30	61.70	12	19,174	0.06%
2021/05/18	4	53.18	6	56.00	56.10	-2	18,723	-0.01%
2021/05/17	1.8	51.22	7.2	52.43	51.00	-5.4	18,450	-0.03%
2021/05/14	43	58.75	52	57.83	56.60	-9	18,170	-0.05%
2021/05/13	10.1	59.98	32.1	59.71	60.20	-22	17,761	-0.12%
2021/05/12	15.1	69.05	10	66.39	65.10	5.1	17,309	0.03%
2021/05/11	44	77.92	64.4	78.45	72.30	-20.4	16,971	-0.12%
2021/05/10	75	78.64	40	80.18	80.20	35	16,146	0.22%
2021/05/07	20.4	73.91	24.3	73.74	75.80	-3.9	15,440	-0.02%
2021/05/06	76.2	75.74	41	75.91	73.90	35.2	14,956	0.24%
2021/05/05	19	73.85	29	74.75	74.60	-10	13,962	-0.07%
2021/05/04	45	68.90	43.2	69.32	69.30	1.8	13,185	0.01%
2021/05/03	53.3	80.59	62	79.26	72.60	-8.7	12,523	-0.07%
2021/04/29	54	78.34	73	77.67	80.50	-19	11,674	-0.16%
2021/04/28	27.4	71.21	42	71.32	73.20	-14.6	10,831	-0.14%
2021/04/27	41	69.51	30	70.00	70.60	11	10,422	0.11%
2021/04/26	14	62.35	25.1	64.73	66.50	-11.1	9,804	-0.11%
2021/04/23	16.1	58.36	55	60.19	60.50	-38.9	9,449	-0.41%
2021/04/22	41	60.10	57	61.89	59.30	-16	9,050	-0.18%
2021/04/21	71	58.26	32.3	58.09	58.90	38.7	8,305	0.47%
2021/04/20	10	53.16	52	54.31	56.70	-42	7,636	-0.55%
2021/04/19	20	55.14	16	55.59	55.00	4	7,276	0.05%
2021/04/16	37	53.02	80	52.37	53.00	-43	6,608	-0.65%
2021/04/15	90	49.57	32	50.25	52.00	58	5,951	0.97%
2021/04/14	34	47.04	37	48.53	48.00	-3	5,075	-0.06%
2021/04/13	0	0.00	2	45.30	44.65	-2	4,123	-0.05%
2021/04/12	4	44.35	11	44.54	44.60	-7	4,101	-0.17%
2021/04/09	4	42.93	5	43.09	43.30	-1	3,980	-0.03%
2021/04/08	20	44.39	32	44.31	44.50	-12	3,910	-0.31%
2021/04/07	3	41.92	7	41.92	42.00	-4	3,813	-0.10%
2021/04/06	2	41.70	6	41.73	41.95	-4	3,846	-0.10%
2021/04/01	1	40.15	0	0.00	40.45	1	3,714	0.03%
2021/03/31	2	39.50	0	0.00	39.65	2	3,666	0.05%
2021/03/29	0	39.90	0	0.00	39.35	0	3,761	0.00%
2021/03/26	0	39.55	0	0.00	39.45	0	4,132	0.00%
2021/03/22	0	39.70	2	39.18	39.50	-2	4,477	-0.04%
2021/03/19	1	39.05	0	0.00	39.05	1	4,517	0.02%
2021/03/18	1	39.50	0	0.00	39.35	1	4,556	0.02%
2021/03/17	8	39.18	0	0.00	39.30	8	4,842	0.17%
2021/03/16	9	39.07	0	0.00	38.95	9	5,185	0.17%
2021/03/12	2	39.65	1	39.75	40.00	1	5,093	0.02%
2021/03/11	5	39.99	2	40.25	39.95	3	5,153	0.06%
2021/03/10	0	40.40	20	40.78	41.15	-20	5,110	-0.39%
2021/03/09	23	39.43	15	41.36	39.40	8	4,971	0.16%
2021/03/08	2	39.20	3	39.55	39.20	-1	4,807	-0.02%
2021/03/05	0	0.00	17	39.80	38.85	-17	4,875	-0.35%
2021/03/04	7	39.79	10	39.75	39.65	-3	4,933	-0.06%
2021/03/02	3	38.90	4	39.13	38.55	-1	5,172	-0.02%
2021/02/26	1	40.00	11	40.18	39.30	-10	5,475	-0.18%
2021/02/25	8	39.79	1	39.45	39.70	7	5,626	0.12%
2021/02/24	4	39.03	3	38.85	38.80	1	5,682	0.02%
2021/02/23	6	39.96	11	40.11	39.80	-5	5,640	-0.09%
2021/02/22	1	39.00	5	38.70	39.00	-4	5,517	-0.07%
2021/02/19	0	0.00	5	37.81	37.75	-5	5,449	-0.09%
2021/02/17	0	0.00	10	36.37	36.40	-10	5,390	-0.19%
2021/02/02	0	0.00	6	34.35	34.80	-6	5,471	-0.11%
2021/02/01	6	33.68	2	33.65	33.70	4	5,460	0.07%
2021/01/29	7	34.57	0	0.00	34.10	7	5,424	0.13%
2021/01/27	0	0.00	8	35.20	34.75	-8	5,411	-0.15%
2021/01/25	8	35.18	10	36.15	35.95	-2	5,398	-0.04%
2021/01/22	8	34.49	0	0.00	35.45	8	5,375	0.15%
2021/01/20	8	34.76	5	35.44	34.10	3	5,396	0.06%
2021/01/19	4	35.99	0	0.00	35.85	4	5,413	0.07%
2021/01/18	7	34.78	5	35.40	35.95	2	5,390	0.04%
2021/01/14	10	35.98	0	0.00	36.10	10	5,286	0.19%
2021/01/13	0	0.00	2	36.60	36.65	-2	5,201	-0.04%
2021/01/12	18	37.43	2	37.85	37.00	16	5,156	0.31%
2021/01/11	15	38.75	0	0.00	38.65	15	5,091	0.29%
2021/01/08	7	38.88	2	38.90	38.90	5	5,080	0.10%
2021/01/07	8	39.39	2	39.48	39.40	6	5,063	0.12%
2021/01/06	21	39.66	11	40.18	39.35	10	5,041	0.20%
2021/01/05	2	40.18	7	40.39	40.70	-5	4,969	-0.10%
2020/12/31	5	39.40	0	0.00	39.45	5	4,881	0.10%
2020/12/30	10	40.48	2	41.35	39.70	8	4,898	0.16%
2020/12/29	5	40.41	5	40.48	39.80	0	4,849	0.00%
2020/12/28	3	39.05	2	39.00	39.00	1	4,740	0.02%
2020/12/25	1	39.20	4	39.05	39.15	-3	4,718	-0.06%
2020/12/24	18	39.00	0	0.00	38.90	18	4,704	0.38%
2020/12/23	9	39.25	3	39.65	39.70	6	4,672	0.13%
2020/12/22	13	42.35	25.1	41.79	40.30	-12.1	4,695	-0.26%
2020/12/21	4.1	40.66	17	41.02	40.75	-12.9	4,377	-0.29%
2020/12/18	1	39.30	17	38.75	39.10	-16	4,170	-0.38%
2020/12/17	10	38.05	0	0.00	38.20	10	4,148	0.24%
2020/12/16	1	38.20	5	38.37	38.20	-4	4,175	-0.10%
2020/12/15	4	38.29	2	38.93	37.90	2	4,254	0.05%
2020/12/14	4	38.48	1	39.10	38.55	3	4,332	0.07%
2020/12/11	31	39.70	25	40.40	38.70	6	4,395	0.14%
2020/12/10	20	39.65	84	40.31	41.00	-64	4,124	-1.55%
2020/12/08	4	37.94	0	0.00	38.20	4	4,061	0.10%
2020/12/07	5	38.35	10	39.07	38.55	-5	4,055	-0.12%
2020/12/04	4	38.39	9	38.68	38.80	-5	4,018	-0.12%
2020/12/03	3	38.35	6	38.08	37.95	-3	4,028	-0.07%
2020/12/02	5	37.49	5	37.22	37.45	0	4,193	0.00%
2020/12/01	6	37.83	1	37.85	37.60	5	4,159	0.12%
2020/11/30	4	39.09	17	39.02	38.85	-13	4,119	-0.32%
2020/11/27	4	38.60	17	38.76	38.70	-13	4,081	-0.32%
2020/11/26	47	37.91	14	38.14	38.45	33	3,993	0.83%
2020/11/25	13	37.05	35	37.35	36.85	-22	3,842	-0.57%
2020/11/24	8	34.04	18	35.23	35.15	-10	3,510	-0.28%
2020/11/23	2	33.93	2	33.75	33.95	0	3,344	0.00%
2020/11/20	2	32.90	0	0.00	32.90	2	3,234	0.06%
2020/11/19	0	0.00	2	32.55	32.55	-2	3,219	-0.06%
2020/11/18	10	32.50	1	32.30	32.20	9	3,217	0.28%
2020/11/17	2	32.08	2	32.35	32.05	0	3,231	0.00%
2020/11/16	3	32.25	0	0.00	32.25	3	3,263	0.09%
2020/11/12	3	32.30	0	0.00	31.95	3	3,257	0.09%
2020/11/11	0	0.00	4	32.78	32.90	-4	3,205	-0.12%
2020/11/10	0	0.00	6	31.98	31.70	-6	3,157	-0.19%
2020/11/04	9	31.78	0	0.00	31.75	9	3,433	0.26%
2020/10/29	0	0.00	39	31.97	32.20	-39	3,392	-1.15%
2020/10/28	2	32.95	11	32.84	32.65	-9	3,371	-0.27%
2020/10/27	7	32.37	23	32.65	32.70	-16	3,335	-0.48%
2020/10/26	1	31.65	14	31.64	31.45	-13	3,271	-0.40%
2020/10/23	5	31.20	32	31.25	31.25	-27	3,272	-0.82%
2020/10/20	0	0.00	18	30.83	30.80	-18	3,286	-0.55%
2020/10/16	15	31.20	0	0.00	30.90	15	3,292	0.46%
2020/10/14	0	0.00	3	32.80	32.50	-3	3,245	-0.09%
2020/10/13	4	32.50	0	0.00	32.50	4	3,236	0.12%
2020/10/12	2	32.90	11	32.80	32.75	-9	3,232	-0.28%
2020/10/08	28	32.29	0	0.00	32.35	28	3,208	0.87%
2020/10/07	2	32.40	3	32.55	32.60	-1	3,196	-0.03%
2020/10/06	2	32.05	34	32.52	32.50	-32	3,159	-1.01%
2020/10/05	1	31.10	1	31.15	31.30	0	3,114	0.00%
2020/09/30	9	30.39	1	30.95	30.85	8	3,113	0.26%
2020/09/29	3	30.35	1	30.20	30.25	2	3,103	0.06%
2020/09/28	6	30.72	0	0.00	30.60	6	3,091	0.19%
2020/09/25	11	30.80	10	30.63	30.45	1	3,080	0.03%
2020/09/24	45	30.89	14	31.19	30.65	31	2,972	1.04%
2020/09/22	8	32.90	2	32.70	32.70	6	2,823	0.21%
2020/09/21	0	0.00	3	34.03	33.25	-3	2,760	-0.11%
2020/09/18	19	34.67	6	34.52	34.35	13	2,708	0.48%
2020/09/17	13	34.29	34	33.93	34.45	-21	2,603	-0.81%
2020/09/16	3	33.20	30	32.16	33.30	-27	2,459	-1.10%
2020/09/15	10	31.63	6	31.83	31.30	4	2,326	0.17%
2020/09/14	11	32.05	13	32.70	31.95	-2	2,295	-0.09%
2020/09/11	21	33.16	28	33.12	32.15	-7	2,227	-0.31%
2020/09/10	10	31.95	44	31.96	32.00	-34	1,944	-1.75%
2020/09/09	7	31.04	5	31.40	31.95	2	1,909	0.10%
2020/09/08	15	31.19	7	31.41	31.25	8	1,870	0.43%
2020/09/07	5	32.30	45	32.57	32.80	-40	1,799	-2.22%
2020/09/04	0	0.00	3	30.30	30.80	-3	1,598	-0.19%
2020/09/03	6	31.08	0	0.00	30.70	6	1,575	0.38%
2020/09/02	3	30.15	13	30.26	31.00	-10	1,534	-0.65%
2020/09/01	5	29.84	4	29.94	29.70	1	1,501	0.07%
2020/08/31	0	0.00	19	29.89	29.85	-19	1,474	-1.29%
2020/08/28	0	0.00	2	29.05	29.05	-2	1,411	-0.14%
2020/08/27	3	28.97	9	29.63	29.05	-6	1,410	-0.43%
2020/08/26	2	29.05	0	0.00	29.05	2	1,347	0.15%
2020/08/25	0	0.00	2	29.50	29.15	-2	1,347	-0.15%
2020/08/24	6	28.39	1	28.75	28.95	5	1,346	0.37%
2020/08/21	1	28.60	1	28.90	28.90	0	1,357	0.00%
2020/08/20	4	27.59	3	28.02	27.40	1	1,331	0.08%
2020/08/19	2	29.15	1	28.90	28.75	1	1,286	0.08%
2020/08/17	13	29.47	0	0.00	29.40	13	1,232	1.06%
2020/08/14	1	29.70	0	0.00	29.70	1	1,218	0.08%
2020/08/12	0	0.00	9	29.65	29.15	-9	1,174	-0.77%
2020/08/11	7	30.23	7	30.10	29.80	0	1,135	0.00%
2020/08/10	0	0.00	3	28.75	29.40	-3	981	-0.31%
2020/08/07	0	0.00	2	26.60	26.75	-2	887	-0.23%
2020/08/05	2	26.78	1	26.35	26.75	1	881	0.11%
2020/08/04	5	26.45	5	26.55	26.50	0	882	0.00%
2020/08/03	0	0.00	1	26.55	26.55	-1	882	-0.11%
2020/07/31	4	26.68	0	0.00	26.65	4	876	0.46%
2020/07/30	0	0.00	3	26.63	26.85	-3	889	-0.34%
2020/07/29	0	0.00	2	25.95	25.95	-2	899	-0.22%
2020/07/28	3	25.00	0	0.00	24.80	3	888	0.34%
2020/07/24	0	0.00	2	26.78	26.40	-2	875	-0.23%
2020/07/23	2	25.95	9	25.85	26.00	-7	832	-0.84%
2020/07/22	0	0.00	13	25.49	25.60	-13	833	-1.56%
2020/07/20	0	0.00	1	24.65	25.00	-1	823	-0.12%
2020/07/16	1	25.05	0	0.00	24.85	1	816	0.12%
2020/07/15	0	0.00	10	24.35	24.50	-10	806	-1.24%
2020/07/07	1	25.10	0	0.00	25.20	1	791	0.13%
2020/07/06	0	0.00	3	25.15	25.30	-3	798	-0.38%
2020/07/03	6	25.12	0	0.00	25.20	6	801	0.75%
2020/06/29	1	24.65	0	0.00	24.80	1	821	0.12%
2020/06/23	6	25.10	0	0.00	25.10	6	856	0.70%
2020/06/22	38	25.31	0	0.00	25.30	38	870	4.36%
2020/06/12	0	0.00	10	25.17	25.50	-10	1,093	-0.91%
2020/06/09	1	26.75	0	0.00	27.00	1	1,211	0.08%
2020/06/05	0	0.00	1	25.80	25.70	-1	1,190	-0.08%
2020/06/03	1	25.50	1	25.60	25.55	0	1,204	0.00%
2020/06/02	1	25.15	0	0.00	25.25	1	1,199	0.08%
2020/06/01	1	24.60	1	24.70	24.75	0	1,198	0.00%
2020/05/29	2	25.55	0	0.00	24.65	2	1,195	0.17%
2020/05/28	3	25.20	15	25.45	25.30	-12	1,178	-1.02%
2020/05/26	15	24.20	0	0.00	24.30	15	1,173	1.28%
2020/05/14	20	24.03	0	0.00	23.85	20	1,179	1.70%
2020/05/08	10	24.80	0	0.00	24.60	10	1,179	0.85%
2020/04/27	10	22.20	0	0.00	22.65	10	1,244	0.80%
2020/04/21	1	22.35	1	22.30	22.40	0	1,263	0.00%
2020/04/15	1	22.95	0	0.00	23.20	1	1,395	0.07%
2020/04/10	1	22.40	0	0.00	22.45	1	1,407	0.07%
2020/04/09	5	22.20	0	0.00	22.10	5	1,427	0.35%
2020/04/08	0	0.00	31	21.90	22.30	-31	1,448	-2.14%
2020/04/07	1	21.50	0	0.00	21.45	1	1,459	0.07%
2020/04/06	0	0.00	3	21.30	21.35	-3	1,501	-0.20%
2020/03/31	1	21.45	3	21.60	21.45	-2	1,520	-0.13%
2020/03/26	0	0.00	1	21.20	21.60	-1	1,513	-0.07%
2020/03/25	0	0.00	0.1	21.75	21.75	-0.1	1,509	0.00%
2020/03/24	1	21.10	0	0.00	20.90	1	1,496	0.07%
2020/03/19	1	17.30	0	0.00	17.15	1	1,537	0.07%
2020/03/18	31	20.42	0	0.00	19.00	31	1,500	2.07%
2020/03/17	0	0.00	2	20.95	20.90	-2	1,456	-0.14%
2020/03/12	5	26.95	0	0.00	26.70	5	1,304	0.38%
2020/03/10	0	0.00	1	27.70	28.10	-1	1,271	-0.08%
2020/03/09	0	0.00	2	28.25	28.20	-2	1,257	-0.16%
2020/03/06	1	29.05	0	0.00	29.05	1	1,245	0.08%
2020/03/02	1	28.80	0	0.00	28.80	1	1,248	0.08%
2020/02/19	0	0.00	5	30.15	30.15	-5	1,242	-0.40%
2020/02/18	5	29.80	0	0.00	29.95	5	1,240	0.40%
2020/02/12	1	29.20	0	0.00	29.30	1	1,241	0.08%
2020/02/11	23	29.30	1	29.25	29.30	22	1,236	1.78%
2020/02/07	1	30.15	0	0.00	29.55	1	1,225	0.08%
2020/02/03	5	31.15	10	30.60	31.15	-5	1,187	-0.42%
2020/01/16	0	0.00	1	32.80	32.80	-1	1,074	-0.09%
2020/01/14	1	32.50	0	0.00	32.50	1	1,048	0.10%
2020/01/10	0	0.00	1	31.30	31.35	-1	965	-0.10%
2020/01/09	15	30.90	5	30.90	30.90	10	948	1.05%
2020/01/08	12	30.48	1	30.60	30.45	11	947	1.16%
2020/01/06	0	0.00	1	31.25	31.30	-1	929	-0.11%
2020/01/02	2	32.05	0	0.00	31.70	2	901	0.22%
2019/12/31	0	0.00	5	31.60	31.50	-5	875	-0.57%
2019/12/30	2	31.95	3	31.68	31.70	-1	849	-0.12%
2019/12/27	0	0.00	2	30.93	30.85	-2	795	-0.25%
2019/12/24	1	30.50	1	30.70	30.50	0	769	0.00%
2019/12/23	2	30.43	3	30.60	30.05	-1	751	-0.13%
2019/12/19	0	0.00	1	31.20	31.00	-1	735	-0.14%
2019/12/18	1	31.15	1	31.05	31.15	0	726	0.00%
2019/12/17	0	0.00	1	30.80	31.05	-1	710	-0.14%
2019/12/16	3	30.52	13	30.78	30.90	-10	674	-1.48%
2019/12/13	1	29.75	31	29.66	29.80	-30	614	-4.89%
2019/12/12	0	0.00	2	28.63	28.60	-2	563	-0.36%
2019/12/02	11	27.92	3	27.70	27.60	8	602	1.33%
2019/11/28	1	28.70	0	0.00	28.45	1	617	0.16%
2019/11/26	0	0.00	24	29.00	29.00	-24	622	-3.86%
2019/11/19	0	0.00	11	27.72	27.95	-11	624	-1.76%
2019/11/15	11	27.48	0	0.00	27.40	11	643	1.71%
2019/11/14	6	27.33	0	0.00	27.30	6	653	0.92%
2019/11/13	3	27.80	0	0.00	27.55	3	661	0.45%
2019/11/11	5	28.20	0	0.00	28.10	5	725	0.69%
2019/11/05	4	29.00	4	28.75	28.70	0	743	0.00%
2019/11/04	10	28.25	0	0.00	28.30	10	754	1.33%
2019/10/28	1	28.35	7	28.60	28.35	-6	806	-0.74%
2019/10/25	1	28.80	0	0.00	28.60	1	833	0.12%
2019/10/23	1	29.00	0	0.00	29.00	1	854	0.12%
2019/10/21	2	29.80	0	0.00	29.25	2	869	0.23%
2019/10/16	0	0.00	2	28.25	28.40	-2	885	-0.23%
2019/09/25	0	0.00	4	28.95	29.10	-4	973	-0.41%
2019/09/12	0	0.00	7	28.00	28.15	-7	952	-0.74%
2019/09/11	0	0.00	0	28.00	27.95	0	959	0.00%
2019/09/09	0	0.00	5	27.80	27.85	-5	964	-0.52%
2019/09/06	1	28.35	0	0.00	28.15	1	959	0.10%
2019/09/04	5	28.20	0	0.00	28.30	5	944	0.53%
2019/08/26	10	26.20	0	0.00	26.10	10	942	1.06%
2019/08/22	2	26.65	0	0.00	26.70	2	939	0.21%
2019/08/15	1	26.50	1	26.50	26.50	0	918	0.00%
2019/08/14	1	28.00	0	0.00	27.90	1	888	0.11%
2019/08/13	1	28.35	0	0.00	28.35	1	890	0.11%
2019/08/12	5	28.85	0	0.00	28.70	5	884	0.57%
2019/08/08	11	29.00	0	0.00	29.00	11	885	1.24%
2019/08/05	12	29.27	0	0.00	29.05	12	898	1.34%
2019/08/02	0	0.00	5	30.00	29.90	-5	892	-0.56%
2019/07/29	13	31.55	1	31.55	31.50	12	876	1.37%
2019/07/26	3	31.15	0	0.00	31.10	3	855	0.35%
2019/07/22	0	0.00	1	31.60	31.35	-1	841	-0.12%
2019/07/19	0	0.00	1	31.00	31.15	-1	832	-0.12%
2019/07/18	2	30.63	1	30.95	30.70	1	807	0.12%
2019/07/17	0	0.00	25	31.09	31.05	-25	798	-3.13%
2019/07/03	2	31.20	0	0.00	31.30	2	855	0.23%
2019/06/25	0	0.00	1	31.30	31.05	-1	935	-0.11%
2019/06/21	1	31.65	0	0.00	31.20	1	950	0.11%
2019/06/20	1	31.50	0	0.00	31.65	1	955	0.10%
2019/06/12	1	30.95	0	0.00	31.05	1	1,218	0.08%
2019/06/10	1	30.90	0	0.00	31.00	1	1,229	0.08%
2019/06/05	1	31.50	11	31.84	31.40	-10	1,234	-0.81%
2019/06/04	0	30.75	0	0.00	30.85	0	1,220	0.00%
2019/05/24	5	30.75	0	0.00	30.85	5	1,323	0.38%
2019/05/22	0	0.00	1	30.95	30.95	-1	1,355	-0.07%
2019/05/20	0	0.00	2	30.95	30.70	-2	1,438	-0.14%
2019/05/17	1	30.00	0	0.00	29.90	1	1,428	0.07%
2019/05/15	2	29.60	0	0.00	29.80	2	1,455	0.14%
2019/05/13	2	29.20	0	0.00	29.25	2	1,486	0.13%
2019/05/09	1	30.25	0	0.00	30.25	1	1,560	0.06%
2019/05/03	10	31.00	4	31.05	31.00	6	1,736	0.35%
2019/05/02	7	30.90	0	0.00	30.90	7	1,741	0.40%
2019/04/30	0	0.00	2	30.20	30.55	-2	1,733	-0.12%
2019/04/26	3	30.15	0	0.00	30.15	3	1,747	0.17%
2019/04/18	2	30.40	0	0.00	30.50	2	1,782	0.11%
2019/04/17	1	30.70	0	0.00	30.80	1	1,785	0.06%
2019/04/12	1	30.80	1	30.70	30.70	0	1,846	0.00%
2019/04/11	0	0.00	3	31.50	31.50	-3	1,814	-0.17%
2019/04/10	5	31.84	0	0.00	31.70	5	1,801	0.28%
2019/04/08	2	32.55	0	0.00	32.30	2	1,774	0.11%
2019/04/01	10	32.67	1	32.85	32.65	9	1,799	0.50%
2019/03/28	0	0.00	1	32.90	32.95	-1	1,894	-0.05%
2019/03/27	1	33.10	5	33.00	33.05	-4	1,915	-0.21%
2019/03/26	0	0.00	5	32.80	32.80	-5	1,991	-0.25%
2019/03/25	1	32.85	17	32.83	32.75	-16	2,000	-0.80%
2019/03/20	4	33.20	10	33.30	33.25	-6	1,958	-0.31%
2019/03/19	0	0.00	32	34.05	33.90	-32	1,903	-1.68%
2019/03/18	1	34.00	1	34.50	34.10	0	1,888	0.00%
2019/03/15	2	33.30	6	33.05	33.80	-4	1,858	-0.22%
2019/03/14	0	0.00	1	32.95	32.85	-1	1,802	-0.06%
2019/03/12	1	32.80	0	0.00	32.85	1	1,832	0.05%
2019/03/11	33	32.69	0	0.00	32.60	33	1,857	1.78%
2019/03/08	0	0.00	3	32.30	32.55	-3	1,901	-0.16%
2019/03/07	3	32.40	0	0.00	32.10	3	1,949	0.15%
2019/03/06	4	32.73	0	0.00	32.70	4	1,963	0.20%
2019/03/05	3	32.80	0	0.00	33.00	3	1,977	0.15%
2019/03/04	3	33.00	3	32.75	33.00	0	1,990	0.00%
2019/02/27	4	32.38	0	0.00	32.40	4	2,056	0.19%
2019/02/26	9	32.72	0	0.00	32.55	9	2,100	0.43%
2019/02/25	11	32.78	7	32.70	32.70	4	2,095	0.19%
2019/02/22	2	32.35	0	0.00	32.40	2	2,085	0.10%
2019/02/21	2	32.40	1	32.50	32.35	1	2,084	0.05%
2019/02/20	10	32.35	0	0.00	32.35	10	2,091	0.48%
2019/02/19	20	32.30	1	32.65	32.25	19	2,107	0.90%
2019/02/18	23	31.44	0	0.00	31.65	23	2,156	1.07%
2019/02/15	1	31.60	21	31.45	31.10	-20	2,327	-0.86%
2019/02/14	7	31.54	0	0.00	31.45	7	2,362	0.30%
2019/02/11	12	32.19	28	32.92	31.70	-16	2,402	-0.67%
2019/01/29	2	32.25	0	0.00	32.10	2	2,364	0.08%
2019/01/24	23	31.21	3	31.62	31.75	20	2,469	0.81%
2019/01/21	0	0.00	10	30.35	30.35	-10	2,512	-0.40%
2019/01/17	1	30.65	0	0.00	30.45	1	2,632	0.04%
2019/01/16	2	30.50	0	0.00	30.45	2	2,711	0.07%
2019/01/07	3	30.47	0	0.00	31.15	3	3,001	0.10%
2019/01/04	11	30.18	3	29.98	30.10	8	3,074	0.26%
2019/01/03	0	0.00	1	30.95	30.60	-1	3,196	-0.03%
2019/01/02	0	0.00	1	31.30	31.10	-1	3,279	-0.03%
2018/12/28	3	31.33	19	31.34	31.10	-16	3,350	-0.48%
2018/12/27	0	0.00	10	31.20	31.10	-10	3,482	-0.29%
2018/12/26	0	0.00	12	31.60	31.00	-12	3,621	-0.33%
2018/12/25	10	31.15	0	0.00	31.20	10	3,912	0.26%
2018/12/24	3	32.02	3	31.97	31.70	0	4,019	0.00%
2018/12/22	16	32.14	19	32.33	32.00	-3	4,175	-0.07%
2018/12/21	2	30.45	0	0.00	30.55	2	4,397	0.05%
2018/12/19	43	30.61	4	30.98	30.40	39	5,218	0.75%
2018/12/18	10	31.45	0	0.00	31.20	10	5,994	0.17%
2018/12/13	1	31.60	0	0.00	31.65	1	6,666	0.02%
2018/12/12	2	31.60	0	0.00	31.60	2	6,823	0.03%
2018/12/11	3	31.80	0	0.00	31.55	3	7,000	0.04%
2018/12/10	2	31.85	1	31.70	31.65	1	7,033	0.01%
2018/12/07	10	31.95	4	31.91	31.85	6	7,157	0.08%
2018/12/06	4	31.90	2	32.10	31.80	2	7,305	0.03%
2018/12/05	0	0.00	1	32.70	32.55	-1	7,288	-0.01%
2018/12/04	0	0.00	2	33.65	33.20	-2	7,306	-0.03%
2018/12/03	10.6	32.88	4	32.80	33.35	6.6	7,334	0.09%
2018/11/30	1	32.10	1	31.50	32.55	0	7,303	0.00%
2018/11/29	1	32.20	0	0.00	32.00	1	7,271	0.01%
2018/11/28	0	0.00	2	31.85	32.15	-2	7,251	-0.03%
2018/11/26	4	31.66	3	31.98	32.60	1	7,229	0.01%
2018/11/23	1	32.70	12	32.40	32.30	-11	7,153	-0.15%
2018/11/21	2	33.55	3	33.50	33.55	-1	7,106	-0.01%
2018/11/20	1	33.85	0	0.00	33.75	1	7,098	0.01%
2018/11/15	12	34.81	1	35.10	35.00	11	7,199	0.15%
2018/11/14	4	34.30	4	34.88	34.70	0	7,090	0.00%
2018/11/07	0	0.00	1	33.50	33.60	-1	6,873	-0.01%
2018/11/06	0	0.00	10	33.45	33.20	-10	6,893	-0.15%
2018/11/05	0	0.00	1	33.65	33.50	-1	6,873	-0.01%
2018/11/02	1	33.65	1	33.95	33.60	0	6,841	0.00%
2018/10/31	1	33.10	0	0.00	33.10	1	6,772	0.01%
2018/10/30	3	32.70	2	32.63	32.95	1	6,745	0.01%
2018/10/29	12	32.00	3	31.78	32.10	9	6,710	0.13%
2018/10/26	1	31.45	0	0.00	31.20	1	6,671	0.01%
2018/10/25	0	0.00	1	32.00	32.00	-1	6,643	-0.02%
2018/10/22	2	35.93	0	0.00	35.75	2	6,548	0.03%
2018/10/19	10	35.35	0	0.00	35.35	10	6,575	0.15%
2018/10/18	5	35.40	0	0.00	36.10	5	6,551	0.08%
2018/10/17	0	0.00	1	36.00	35.95	-1	6,503	-0.02%
2018/10/16	13	37.06	12	36.17	36.20	1	6,460	0.02%
2018/10/15	15	37.00	15	37.10	37.45	0	6,432	0.00%
2018/10/12	3	37.12	41	36.60	37.20	-38	6,407	-0.59%
2018/10/11	11	36.30	17	36.00	35.45	-6	6,363	-0.09%
2018/10/09	13	39.75	5	39.71	39.15	8	6,285	0.13%
2018/10/08	5	39.82	3	40.20	39.70	2	6,244	0.03%
2018/10/05	24	40.17	5	40.20	39.90	19	6,184	0.31%
2018/10/04	25	41.60	29	41.47	41.50	-4	6,058	-0.07%
2018/10/03	19	43.62	12	41.88	40.80	7	5,932	0.12%
2018/10/02	5	43.97	6	44.18	43.70	-1	5,675	-0.02%
2018/10/01	26	45.04	31	44.65	44.85	-5	5,602	-0.09%
2018/09/28	9	46.26	25	46.23	45.10	-16	5,451	-0.29%
2018/09/27	27	46.17	23	46.61	46.60	4	5,147	0.08%
2018/09/26	21	46.36	11	46.25	46.90	10	4,805	0.21%
2018/09/25	13	44.77	51	46.10	46.40	-38	4,335	-0.88%
2018/09/21	16	41.62	4	41.69	42.30	12	3,498	0.34%
2018/09/20	1	39.50	9	39.58	39.80	-8	3,132	-0.26%
2018/09/19	1	39.10	5	39.15	38.65	-4	2,957	-0.14%
2018/09/18	9	38.46	1	38.70	38.50	8	2,880	0.28%
2018/09/17	10	38.00	0	0.00	38.00	10	2,791	0.36%
2018/09/14	0	0.00	1	36.10	36.40	-1	2,698	-0.04%
2018/09/13	7	36.86	1	36.55	36.75	6	2,680	0.22%
2018/09/12	0	0.00	3	35.92	36.10	-3	2,597	-0.12%
2018/09/07	6	35.34	11	35.64	34.85	-5	2,729	-0.18%
2018/08/31	5	35.70	1	35.65	35.70	4	3,245	0.12%
2018/08/29	0	0.00	38	36.00	35.80	-38	3,298	-1.15%
2018/08/28	0	0.00	5	35.90	35.80	-5	3,362	-0.15%
2018/08/27	1	36.20	0	0.00	36.40	1	3,462	0.03%
2018/08/24	8	36.32	0	0.00	36.15	8	3,567	0.22%
2018/08/23	5	37.40	0	0.00	37.40	5	3,634	0.14%
2018/08/22	4	34.41	0	0.00	34.30	4	3,572	0.11%
2018/08/20	3	34.07	3	34.17	33.90	0	3,643	0.00%
2018/08/17	1	35.50	0	0.00	35.00	1	3,649	0.03%
2018/08/13	30	37.20	31	36.76	36.75	-1	3,833	-0.03%
2018/08/08	2	38.65	3	38.30	38.20	-1	3,936	-0.03%
2018/08/07	0	0.00	2	38.10	38.10	-2	4,197	-0.05%
2018/08/06	0	0.00	1	37.85	38.15	-1	4,249	-0.02%
2018/08/02	0	0.00	9	37.65	37.55	-9	4,536	-0.20%
2018/08/01	0	0.00	6	38.25	38.40	-6	4,782	-0.13%
2018/07/31	0	0.00	3	38.35	38.20	-3	4,835	-0.06%
2018/07/30	0	0.00	2	38.30	38.25	-2	4,957	-0.04%
2018/07/26	3	37.25	6	38.13	38.50	-3	5,470	-0.05%
2018/07/25	1	36.80	0	0.00	36.85	1	5,771	0.02%
2018/07/24	0	0.00	5	35.60	35.70	-5	6,003	-0.08%
2018/07/20	0	0.00	26	34.89	35.05	-26	6,820	-0.38%
2018/07/19	2	36.60	5	36.55	36.05	-3	7,048	-0.04%
2018/07/18	9	36.60	0	0.00	36.55	9	7,800	0.12%
2018/07/17	0	0.00	10	39.10	39.10	-10	8,181	-0.12%
2018/07/16	2	39.00	1	38.95	38.70	1	8,410	0.01%
2018/07/13	1	38.50	24	38.55	38.50	-23	8,730	-0.26%
2018/07/12	0	0.00	9	38.68	38.60	-9	8,953	-0.10%
2018/07/10	9	38.63	0	0.00	38.50	9	9,545	0.09%
2018/07/09	0	0.00	2	39.50	39.25	-2	9,777	-0.02%
2018/07/06	0	0.00	3	39.00	38.85	-3	10,006	-0.03%
2018/07/05	0	0.00	1	38.90	37.65	-1	10,533	-0.01%
2018/07/04	1	38.60	0	0.00	38.55	1	11,356	0.01%
2018/07/03	0	0.00	12	39.00	38.75	-12	11,782	-0.10%
2018/07/02	1	39.15	1	39.15	39.15	0	12,173	0.00%
2018/06/29	0	0.00	2	38.85	38.90	-2	12,681	-0.02%
2018/06/26	2	37.93	1	37.35	37.90	1	14,969	0.01%
2018/06/25	6	39.14	26	39.54	38.60	-20	14,985	-0.13%
2018/06/22	0	0.00	2	40.75	40.35	-2	14,959	-0.01%
2018/06/21	6	40.73	1	40.75	40.70	5	14,952	0.03%
2018/06/20	8	40.89	2	42.20	41.05	6	14,944	0.04%
2018/06/19	30	42.68	2	43.13	41.90	28	14,860	0.19%
2018/06/15	10	42.01	3	41.77	41.35	7	14,688	0.05%
2018/06/14	13	43.12	19	43.36	41.80	-6	14,634	-0.04%
2018/06/13	31	42.74	12	42.40	43.00	19	14,427	0.13%
2018/06/12	5	40.65	0	0.00	40.55	5	14,155	0.04%
2018/06/11	1	40.95	3	41.15	41.50	-2	14,102	-0.01%
2018/06/08	5	40.90	15	41.03	40.60	-10	14,092	-0.07%
2018/06/07	11	41.56	2	41.70	41.40	9	14,066	0.06%
2018/06/06	2	41.80	12	41.87	41.70	-10	14,083	-0.07%
2018/06/05	5	41.85	21	41.67	41.50	-16	14,052	-0.11%
2018/06/04	18	42.17	16	41.98	41.65	2	13,996	0.01%
2018/06/01	11	41.35	4	41.34	41.45	7	13,910	0.05%
2018/05/31	10	40.18	4	40.49	40.00	6	13,811	0.04%
2018/05/29	2	42.35	2	41.80	41.80	0	13,790	0.00%
2018/05/28	0	0.00	1	40.55	41.50	-1	13,860	-0.01%
2018/05/25	7	41.61	0	0.00	41.30	7	13,857	0.05%
2018/05/24	1	41.90	0	0.00	41.80	1	13,877	0.01%
2018/05/22	9	42.62	5	42.62	42.60	4	14,005	0.03%
2018/05/21	11	42.65	2	42.58	42.35	9	13,977	0.06%
2018/05/18	0	0.00	2	41.40	41.95	-2	13,920	-0.01%
2018/05/17	0	0.00	1	41.15	41.00	-1	13,925	-0.01%
2018/05/15	4	42.45	4	42.20	41.90	0	14,067	0.00%
2018/05/14	1	39.30	3	39.15	39.85	-2	13,964	-0.01%
2018/05/11	4	40.45	3.1	40.81	39.20	0.9	14,013	0.01%
2018/05/10	4	39.45	5	39.40	39.05	-1	14,003	-0.01%
2018/05/09	6	40.77	2	40.10	40.50	4	13,898	0.03%
2018/05/07	2	40.03	3	39.63	39.50	-1	13,729	-0.01%
2018/05/04	6	39.54	3	39.67	39.50	3	13,639	0.02%
2018/05/03	38	38.34	52	38.74	38.85	-14	13,515	-0.10%
2018/05/02	57	41.34	59	42.01	40.35	-2	13,210	-0.02%
2018/04/30	26	45.16	13	45.16	44.80	13	12,872	0.10%
2018/04/27	23	42.77	34	42.58	43.95	-11	12,666	-0.09%
2018/04/26	73	44.41	52	43.81	42.60	21	12,442	0.17%
2018/04/25	36	47.61	23	47.54	47.30	13	11,987	0.11%
2018/04/24	85	50.10	53	49.24	48.55	32	11,725	0.27%
2018/04/23	12	47.61	36	47.22	50.00	-24	10,956	-0.22%
2018/04/20	36	46.02	10	46.41	45.75	26	10,518	0.25%
2018/04/19	8	46.05	36	46.17	45.75	-28	10,238	-0.27%
2018/04/18	15	45.31	1	44.95	45.05	14	9,880	0.14%
2018/04/17	27	45.03	19	44.92	44.20	8	9,674	0.08%
2018/04/16	8	42.86	30	42.96	43.30	-22	9,341	-0.24%
2018/04/13	41	43.78	9	43.81	42.70	32	9,143	0.35%
2018/04/12	118	45.12	7	44.99	45.00	111	8,970	1.24%	大買/鉅額交易
2018/04/11	30	45.52	26	45.56	45.75	4	8,742	0.05%
2018/04/10	87	46.43	52	46.31	45.80	35	8,194	0.43%
2018/04/09	36	42.64	35	43.42	44.30	1	7,423	0.01%
2018/04/03	18	40.18	18	39.81	40.30	0	7,016	0.00%
2018/04/02	73	40.06	60	39.65	39.00	13	6,619	0.20%
2018/03/31	29	38.84	22	38.84	39.70	7	6,123	0.11%
2018/03/30	26	36.16	25	35.96	37.00	1	5,122	0.02%
2018/03/29	51	33.21	24	32.38	33.65	27	4,311	0.63%
2018/03/28	11	31.32	6	31.25	31.35	5	3,816	0.13%
2018/03/27	28	30.59	0	0.00	30.70	28	3,733	0.75%
2018/03/26	4	29.69	0	0.00	29.80	4	3,683	0.11%
2018/03/23	0	0.00	0.1	29.50	29.30	-0.1	3,660	0.00%
2018/03/20	0	0.00	1	29.85	29.85	-1	3,598	-0.03%
2018/03/15	1	29.85	0	0.00	29.90	1	3,603	0.03%
2018/03/14	0	0.00	2	29.80	29.85	-2	3,596	-0.06%
2018/03/12	2	29.30	0	0.00	29.50	2	3,579	0.06%
2018/03/07	0	0.00	1	29.85	29.85	-1	3,561	-0.03%
2018/03/05	1	29.95	2	30.60	30.10	-1	3,595	-0.03%
2018/03/02	12	31.00	0	0.00	31.15	12	3,556	0.34%
2018/03/01	3	31.90	2	31.90	31.70	1	3,528	0.03%
2018/02/27	1	31.50	0	0.00	31.20	1	3,427	0.03%
2018/02/23	3	31.60	6	31.50	31.45	-3	3,335	-0.09%
2018/02/22	0	0.00	13	30.65	30.65	-13	3,147	-0.41%
2018/02/12	30	29.90	30	29.70	29.70	0	3,099	0.00%
2018/02/09	15	29.26	15	29.72	29.80	0	3,090	0.00%
2018/02/07	32	30.84	92	30.82	30.40	-60	3,048	-1.97%
2018/02/06	52	30.44	4	29.55	29.65	48	2,875	1.67%
2018/02/05	1	29.85	12	30.99	30.85	-11	2,706	-0.41%
2018/02/02	1	30.95	1	30.75	30.75	0	2,687	0.00%
2018/02/01	6	30.25	0	0.00	30.45	6	2,709	0.22%
2018/01/31	0	0.00	15	30.98	31.00	-15	2,708	-0.55%
2018/01/30	0	0.00	2	29.70	29.60	-2	2,567	-0.08%
2018/01/29	2	30.40	1	30.40	30.40	1	2,545	0.04%
2018/01/26	0	0.00	2	30.33	30.40	-2	2,522	-0.08%
2018/01/25	0	0.00	1	30.00	29.90	-1	2,572	-0.04%
2018/01/24	40	29.90	45	29.65	29.65	-5	2,502	-0.20%
2018/01/12	0	0.00	5	29.05	29.10	-5	2,402	-0.21%
2018/01/08	0	0.00	11	29.68	29.65	-11	2,358	-0.47%
2018/01/03	4	29.10	0	0.00	28.95	4	2,282	0.18%