新光鋼 (2031)-元大-桃興券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
61.3
漲跌
▲0.3
漲幅
+0.49%
成交量
1,672張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	60.80	6	60.95	61.30	-5	3,063	-0.16%
2024/05/02	0	0.00	2	61.10	61.00	-2	3,052	-0.07%
2024/04/30	1	60.40	1	59.90	58.80	0	3,021	0.00%
2024/04/26	25	57.43	0	0.00	57.50	25	2,963	0.84%
2024/04/25	0.1	57.50	0	0.00	57.10	0.1	2,960	0.00%
2024/04/24	1	58.70	0	0.00	58.70	1	2,940	0.03%
2024/04/18	5	60.20	5	60.30	60.20	0	2,951	0.00%
2024/04/16	0.1	58.50	0	0.00	58.40	0.1	2,947	0.00%
2024/04/15	0	0.00	4	60.10	60.00	-4	2,937	-0.14%
2024/04/12	2	60.40	0	0.00	60.10	2	2,946	0.07%
2024/04/10	0	0.00	6	63.07	61.70	-6	2,937	-0.20%
2024/04/09	0	0.00	3	64.23	64.40	-3	2,904	-0.10%
2024/04/08	3	62.27	0	0.00	61.80	3	2,827	0.11%
2024/04/03	2	63.75	2	64.25	61.60	0	2,821	0.00%
2024/04/02	2	61.10	0	0.00	61.10	2	2,828	0.07%
2024/03/29	0.1	61.60	0	0.00	61.50	0.1	2,917	0.00%
2024/03/28	0.1	62.50	0	0.00	62.10	0.1	3,061	0.00%
2024/03/26	0	0.00	1	62.70	62.60	-1	3,272	-0.03%
2024/03/22	3	63.90	0	0.00	63.90	3	3,691	0.08%
2024/03/20	1.1	62.08	0	0.00	61.90	1.1	4,344	0.03%
2024/03/19	0	0.00	0.1	65.10	64.60	-0.1	4,273	0.00%
2024/03/18	2	63.50	0	0.00	63.00	2	4,223	0.05%
2024/03/15	5	62.32	1	62.00	62.30	4	4,150	0.10%
2024/03/13	2	61.10	0	0.00	60.10	2	4,100	0.05%
2024/03/12	3	60.60	1	60.90	61.00	2	4,081	0.05%
2024/03/11	8.1	60.00	4	60.10	60.10	4.1	4,060	0.10%
2024/03/08	0.1	61.60	0	0.00	61.20	0.1	4,041	0.00%
2024/03/07	0	0.00	1	65.00	64.50	-1	4,007	-0.02%
2024/03/06	0	66.30	0	0.00	65.40	0	3,983	0.00%
2024/03/04	3	68.00	0	0.00	66.20	3	3,929	0.08%
2024/03/01	2	66.80	1	66.50	66.80	1	3,824	0.03%
2024/02/26	1	65.20	12.2	65.04	65.60	-11.2	3,587	-0.31%
2024/02/23	0	0.00	20	63.47	62.80	-20	3,454	-0.58%
2024/02/21	0	59.80	0	0.00	59.30	0	3,339	0.00%
2024/02/20	5	60.88	0	0.00	61.00	5	3,290	0.15%
2024/02/19	0.1	61.61	0	0.00	61.80	0.1	3,280	0.00%
2024/02/16	0	0.00	23	59.93	59.80	-23	3,237	-0.71%
2024/02/02	0	0.00	1	56.90	56.70	-1	3,154	-0.03%
2024/01/29	0	55.90	0	0.00	56.30	0	3,128	0.00%
2024/01/26	1	55.50	0	0.00	55.50	1	3,114	0.03%
2024/01/10	10	54.40	0	0.00	54.40	10	3,017	0.33%
2024/01/09	0	0.00	1	55.50	55.40	-1	3,004	-0.03%
2024/01/08	10	56.70	0	0.00	56.60	10	2,987	0.33%
2024/01/03	0.1	56.70	0	0.00	56.40	0.1	2,933	0.00%
2023/12/29	5	57.60	10	58.10	57.70	-5	2,891	-0.17%
2023/12/28	4	59.30	0	0.00	58.20	4	2,881	0.14%
2023/12/27	30	61.30	31	61.65	60.60	-1	2,802	-0.04%
2023/12/26	1	60.30	0	0.00	60.30	1	2,746	0.04%
2023/12/25	19	61.66	15	61.45	60.50	4	2,710	0.15%
2023/12/22	0	0.00	3	61.30	60.60	-3	2,552	-0.12%
2023/12/21	1	61.40	22	61.42	61.70	-21	2,485	-0.84%
2023/12/20	2	60.00	1	59.90	60.10	1	2,332	0.04%
2023/12/19	8	58.84	29	59.75	60.10	-21	2,165	-0.97%
2023/12/18	47	57.57	46	57.80	58.00	1	1,870	0.05%
2023/12/15	2	54.35	42	54.89	56.40	-40	1,433	-2.79%
2023/12/14	0	0.00	11	51.30	51.30	-11	1,169	-0.94%
2023/12/12	1	51.10	16	51.40	51.30	-15	1,207	-1.24%
2023/12/11	0	0.00	2	51.60	51.50	-2	1,211	-0.17%
2023/12/08	1	51.80	0	0.00	51.00	1	1,210	0.08%
2023/12/07	3	52.03	1	52.30	51.70	2	1,191	0.17%
2023/12/06	20	51.80	1	51.50	51.70	19	1,169	1.62%
2023/12/05	2	51.65	0	0.00	51.50	2	1,153	0.17%
2023/12/04	1	50.10	17	51.80	51.80	-16	1,156	-1.38%
2023/12/01	0	0.00	1	50.50	50.20	-1	1,117	-0.09%
2023/11/29	3	49.98	0	0.00	49.85	3	1,133	0.26%
2023/11/28	0	0.00	1	49.15	49.15	-1	1,111	-0.09%
2023/11/27	0	0.00	1	48.70	48.35	-1	1,108	-0.09%
2023/11/23	0.1	48.90	0	0.00	48.90	0.1	1,122	0.00%
2023/11/21	2	49.30	1	49.40	49.35	1	1,117	0.09%
2023/11/17	0	0.00	1	48.15	48.20	-1	1,093	-0.09%
2023/11/16	1	48.70	0	0.00	48.30	1	1,119	0.09%
2023/11/13	0.2	47.05	0	0.00	46.80	0.2	1,125	0.02%
2023/11/07	0.1	46.80	0	0.00	46.90	0.1	1,188	0.01%
2023/11/03	5	46.90	0	0.00	46.95	5	1,266	0.39%
2023/10/31	0.4	46.85	0	0.00	46.60	0.4	1,481	0.03%
2023/10/30	0	0.00	2	47.40	47.40	-2	1,604	-0.12%
2023/10/27	2	47.20	0	0.00	47.10	2	1,669	0.12%
2023/10/17	0	0.00	5	47.65	47.30	-5	1,861	-0.27%
2023/10/16	0	0.00	1	47.90	47.90	-1	1,879	-0.05%
2023/10/12	0	0.00	1	46.75	46.80	-1	1,908	-0.05%
2023/09/26	1	48.45	0	0.00	48.00	1	1,980	0.05%
2023/09/22	0	0.00	1	49.50	49.30	-1	1,989	-0.05%
2023/09/19	1	49.85	0	0.00	49.85	1	1,986	0.05%
2023/09/18	5	50.60	0	0.00	49.95	5	2,002	0.25%
2023/09/13	0	0.00	5	48.00	47.70	-5	1,995	-0.25%
2023/09/08	0	0.00	0	47.50	47.75	0	2,067	0.00%
2023/08/31	3	46.65	0	0.00	46.85	3	2,176	0.14%
2023/08/30	2	46.15	0	0.00	46.25	2	2,213	0.09%
2023/08/17	14	46.05	4	47.39	47.00	10	2,523	0.40%
2023/08/14	0	0.00	1	48.00	47.85	-1	2,807	-0.04%
2023/08/11	5	49.85	1	49.35	49.55	4	2,793	0.14%
2023/08/09	2	50.30	0	0.00	51.00	2	2,751	0.07%
2023/08/08	1	52.60	8	51.73	51.90	-7	2,717	-0.26%
2023/08/07	0	0.00	7	50.91	51.80	-7	2,700	-0.26%
2023/08/04	32	52.16	20	52.47	52.00	12	2,689	0.45%
2023/08/02	0	0.00	35	50.56	50.60	-35	2,621	-1.34%
2023/08/01	3	49.60	11	49.69	50.00	-8	2,511	-0.32%
2023/07/31	0	0.00	3	48.83	48.65	-3	2,473	-0.12%
2023/07/28	0	0.00	10.1	47.60	47.85	-10.1	2,428	-0.42%
2023/07/27	6	47.18	0	0.00	47.40	6	2,412	0.25%
2023/07/25	0	0.00	9	46.15	46.00	-9	2,462	-0.37%
2023/07/24	40	46.30	2.8	46.44	45.90	37.2	2,543	1.46%
2023/07/17	2	44.43	0	44.85	44.85	2	3,713	0.05%
2023/07/12	0.1	43.40	0	0.00	43.15	0.1	3,768	0.00%
2023/07/10	5.1	43.70	0	0.00	43.70	5.1	3,759	0.14%
2023/07/07	0.1	44.50	0	0.00	43.95	0.1	3,764	0.00%
2023/07/06	1	45.10	0	0.00	45.00	1	3,756	0.03%
2023/07/05	0.1	46.60	0	0.00	46.50	0.1	3,749	0.00%
2023/06/30	0.1	46.40	0	0.00	46.30	0.1	3,769	0.00%
2023/06/28	0.1	46.40	0	0.00	46.20	0.1	3,778	0.00%
2023/06/27	1	46.60	1	46.55	46.30	0	3,799	0.00%
2023/06/26	0.1	46.85	0	0.00	46.55	0.1	3,809	0.00%
2023/06/21	0.1	47.00	0	0.00	47.15	0.1	3,824	0.00%
2023/06/16	20	47.40	0	0.00	47.55	20	3,975	0.50%
2023/06/14	1	46.30	3	46.63	46.65	-2	4,045	-0.05%
2023/06/13	11	46.40	0	0.00	46.70	11	4,041	0.27%
2023/06/09	0	48.75	0	0.00	48.20	0	4,013	0.00%
2023/06/08	5	49.15	0	0.00	48.80	5	3,977	0.13%
2023/06/06	2	48.40	0	0.00	48.55	2	3,975	0.05%
2023/06/05	0	0.00	11	48.34	48.20	-11	3,966	-0.28%
2023/06/02	21	47.94	9	47.40	47.70	12	3,930	0.31%
2023/06/01	0	0.00	0	48.13	48.30	0	3,893	0.00%
2023/05/31	0	0.00	5	48.25	47.90	-5	3,891	-0.13%
2023/05/30	5	47.60	1	48.40	47.60	4	3,932	0.10%
2023/05/26	2	49.00	0	0.00	48.90	2	3,918	0.05%
2023/05/25	1	48.75	1	49.20	50.10	0	3,906	0.00%
2023/05/24	0	0.00	1	49.70	49.70	-1	3,873	-0.03%
2023/05/23	0	0.00	10	49.24	49.50	-10	3,834	-0.26%
2023/05/22	10	46.49	7	47.07	47.20	3	3,703	0.08%
2023/05/19	1	48.75	1	49.85	49.75	0	3,560	0.00%
2023/05/12	10	46.00	0	0.00	45.10	10	3,431	0.29%
2023/05/11	10	46.00	0	0.00	45.90	10	3,428	0.29%
2023/05/10	1	46.85	1	45.65	47.05	0	3,417	0.00%
2023/05/05	1	47.35	0	0.00	47.05	1	3,362	0.03%
2023/05/03	0	0.00	1	47.40	47.20	-1	3,391	-0.03%
2023/05/02	1	46.85	0	0.00	47.45	1	3,457	0.03%
2023/04/28	0	0.00	8	49.05	48.85	-8	3,432	-0.23%
2023/04/27	8	49.50	0	0.00	49.65	8	3,416	0.23%
2023/04/26	1	47.50	0	0.00	47.95	1	3,343	0.03%
2023/04/24	7	51.20	0	0.00	49.80	7	3,135	0.22%
2023/04/21	6	52.83	15	51.86	53.60	-9	2,823	-0.32%
2023/04/20	0	0.00	12	49.03	48.80	-12	2,378	-0.50%
2023/04/12	0	46.00	0	0.00	45.60	0	2,162	0.00%
2023/04/06	2	47.95	0	0.00	47.75	2	2,206	0.09%
2023/03/31	0	0.00	2	48.00	47.95	-2	2,282	-0.09%
2023/03/27	3	47.75	0	0.00	47.50	3	2,528	0.12%
2023/03/24	3	48.02	1	48.05	48.00	2	2,580	0.08%
2023/03/22	2	47.58	0	0.00	47.70	2	2,646	0.08%
2023/03/21	0	0.00	7	47.33	47.50	-7	2,725	-0.26%
2023/03/15	1	45.50	1	46.00	44.75	0	2,572	0.00%
2023/03/14	0	0.00	2	45.85	45.70	-2	2,564	-0.08%
2023/03/13	0	0.00	1	45.55	45.50	-1	2,555	-0.04%
2023/03/10	3	44.57	1	45.20	45.15	2	2,546	0.08%
2023/03/09	5	44.80	0	0.00	44.90	5	2,542	0.20%
2023/03/08	0	0.00	2	45.60	45.55	-2	2,542	-0.08%
2023/03/03	0	45.00	2	45.25	45.15	-2	2,549	-0.08%
2023/03/02	0	0.00	1	45.50	45.25	-1	2,549	-0.04%
2023/03/01	1	43.00	1	44.20	43.30	0	2,504	0.00%
2023/02/24	2	44.30	0	0.00	44.70	2	2,470	0.08%
2023/02/20	0	0.00	0.1	45.10	45.55	-0.1	2,505	0.00%
2023/02/17	2	44.80	0	0.00	45.15	2	2,609	0.08%
2023/02/16	3	45.35	0	0.00	45.35	3	2,625	0.11%
2023/02/13	0	0.00	1	44.55	44.55	-1	2,638	-0.04%
2023/02/10	10	45.00	6	45.25	45.00	4	2,609	0.15%
2023/02/07	0	0.00	6	46.98	47.05	-6	2,548	-0.24%
2023/02/02	2	47.50	0.1	47.45	47.45	2	2,481	0.08%
2023/02/01	2	48.18	2	48.23	47.90	0	2,475	0.00%
2023/01/31	2.1	47.74	18	48.55	48.40	-16	2,415	-0.66%
2023/01/30	2	46.25	4	46.45	46.60	-2	2,314	-0.09%
2023/01/16	0	0.00	0.2	44.50	44.15	-0.2	2,237	-0.01%
2023/01/13	0	0.00	0	45.10	44.70	0	2,224	0.00%
2023/01/12	0.1	44.30	0	0.00	44.85	0.1	2,243	0.00%
2023/01/10	1	43.70	0	0.00	43.50	1	2,173	0.05%
2023/01/06	9	43.25	1	43.25	42.95	8	2,146	0.37%
2023/01/04	0	43.50	0	0.00	43.50	0	2,150	0.00%
2023/01/03	6	43.00	6	43.20	43.40	0	2,142	0.00%
2022/12/29	11	42.07	0	0.00	42.00	11	2,104	0.52%
2022/12/28	0	0.00	3	43.65	43.50	-3	2,077	-0.14%
2022/12/26	1	43.45	2	43.73	43.80	-1	2,068	-0.05%
2022/12/23	3	44.27	0	0.00	44.00	3	2,043	0.15%
2022/12/22	2	42.93	8	44.09	44.25	-6	1,970	-0.30%
2022/12/21	0	0.00	1	42.35	41.55	-1	1,821	-0.05%
2022/12/20	1	40.95	0	0.00	40.35	1	1,741	0.06%
2022/12/16	3	42.17	4	42.43	42.00	-1	1,698	-0.06%
2022/12/15	1.1	41.86	1	42.10	42.10	0.1	1,633	0.01%
2022/12/14	4	41.28	10	41.20	40.50	-6	1,535	-0.39%
2022/12/13	20	41.00	15	41.45	41.70	5	1,483	0.34%
2022/12/12	2	38.68	0	0.00	39.05	2	1,359	0.15%
2022/12/09	0	0.00	1	39.25	39.25	-1	1,357	-0.07%
2022/12/08	2	38.00	6	38.25	38.25	-4	1,353	-0.30%
2022/12/07	0	0.00	0.2	38.50	37.85	-0.2	1,363	-0.01%
2022/12/05	0.1	38.90	0	0.00	39.30	0.1	1,372	0.01%
2022/11/25	1	37.35	1	38.10	37.25	0	1,502	0.00%
2022/11/24	3	37.25	0	0.00	37.25	3	1,482	0.20%
2022/11/21	0	0.00	1	37.70	37.80	-1	1,476	-0.07%
2022/11/18	0	0.00	1	37.25	37.70	-1	1,482	-0.07%
2022/11/17	0	0.00	2	37.10	37.40	-2	1,480	-0.14%
2022/11/16	1	37.00	0	0.00	37.35	1	1,476	0.07%
2022/11/15	2	36.10	0	0.00	37.50	2	1,428	0.14%
2022/11/08	0	0.00	10.1	36.00	35.75	-10.1	1,401	-0.72%
2022/11/07	0.1	35.60	0	0.00	35.70	0.1	1,487	0.01%
2022/11/04	1	34.75	0	0.00	34.75	1	1,499	0.07%
2022/10/24	13	36.35	13	35.95	36.00	0	1,838	0.00%
2022/10/21	10	35.65	0	0.00	35.70	10	1,834	0.55%
2022/10/20	0.1	35.75	0	0.00	36.00	0.1	1,839	0.00%
2022/10/19	1	35.50	6	35.24	35.20	-5	1,805	-0.28%
2022/10/17	0	0.00	5	33.26	34.40	-5	1,812	-0.28%
2022/10/12	0	0.00	8	34.95	34.70	-8	1,873	-0.43%
2022/10/11	0	0.00	4	34.95	34.80	-4	1,885	-0.21%
2022/10/06	0	0.00	1	34.85	34.95	-1	1,893	-0.05%
2022/10/05	2	35.10	0	0.00	35.05	2	1,912	0.10%
2022/09/30	0	34.30	0	0.00	34.00	0	1,920	0.00%
2022/09/26	1	34.45	0	0.00	34.45	1	2,027	0.05%
2022/09/16	2	39.00	0	0.00	38.85	2	2,104	0.10%
2022/09/13	0	0.00	1	39.65	39.80	-1	2,205	-0.05%
2022/09/08	5	37.30	10	38.90	38.80	-5	2,242	-0.22%
2022/09/07	5	36.30	0	0.00	36.30	5	2,193	0.23%
2022/08/30	1	37.60	0	0.00	37.95	1	2,203	0.05%
2022/08/25	5	38.95	5	38.50	38.65	0	2,230	0.00%
2022/08/24	0	0.00	1	39.00	39.05	-1	2,223	-0.04%
2022/08/22	10	38.50	1	38.55	38.55	9	2,251	0.40%
2022/08/18	0	0.00	3	39.55	39.65	-3	2,281	-0.13%
2022/08/15	5	38.50	0	0.00	40.00	5	2,319	0.22%
2022/08/12	1	37.50	2	37.88	38.20	-1	2,268	-0.04%
2022/08/05	0	0.00	5	35.00	35.30	-5	2,517	-0.20%
2022/08/03	1	36.00	0	0.00	35.20	1	2,871	0.03%
2022/08/02	7	36.35	0	0.00	36.55	7	2,922	0.24%
2022/08/01	8	36.91	3	37.35	37.85	5	2,926	0.17%
2022/07/29	2	34.90	0	0.00	35.20	2	2,869	0.07%
2022/07/28	0	0.00	1	35.00	34.85	-1	2,938	-0.03%
2022/07/27	0	0.00	5	35.30	35.05	-5	3,030	-0.16%
2022/07/26	6	35.35	0	0.00	35.20	6	3,052	0.20%
2022/07/25	0	0.00	0.2	36.05	35.95	-0.2	3,074	0.00%
2022/07/22	0	0.00	2	35.85	35.70	-2	3,111	-0.06%
2022/07/20	5	36.20	5	35.90	36.00	0	3,284	0.00%
2022/07/19	0	0.00	5	36.15	36.15	-5	3,335	-0.15%
2022/07/18	0	0.00	1	35.10	35.00	-1	3,363	-0.03%
2022/07/13	0	0.00	4	33.70	33.95	-4	3,715	-0.11%
2022/07/12	5	33.30	0	0.00	32.90	5	3,854	0.13%
2022/07/08	1	34.95	0.1	35.20	35.00	1	4,425	0.02%
2022/07/07	0	0.00	2	34.40	34.40	-2	4,531	-0.04%
2022/07/06	6	35.02	1	34.10	34.10	5	4,607	0.11%
2022/07/05	1.1	38.76	2	39.00	39.30	-1	4,714	-0.02%
2022/06/30	1	39.85	0	0.00	39.65	1	5,169	0.02%
2022/06/27	8	41.88	0	0.00	41.90	8	5,411	0.15%
2022/06/24	0	0.00	4	40.25	40.55	-4	5,472	-0.07%
2022/06/23	6	40.53	1	40.50	40.20	5	5,563	0.09%
2022/06/22	2	41.28	3	40.45	40.60	-1	5,704	-0.02%
2022/06/21	0	0.00	2	42.20	42.35	-2	5,876	-0.03%
2022/06/20	2	42.25	0	0.00	41.50	2	5,941	0.03%
2022/06/17	0	0.00	2	44.13	44.15	-2	5,929	-0.03%
2022/06/16	1	46.70	5	46.19	45.00	-4	5,954	-0.07%
2022/06/15	3	46.88	0	0.00	46.55	3	5,954	0.05%
2022/06/13	2	47.63	0	0.00	47.25	2	6,048	0.03%
2022/06/10	0	0.00	1	48.85	48.80	-1	6,117	-0.02%
2022/06/09	1	49.80	0	0.00	49.85	1	6,213	0.02%
2022/06/08	0	0.00	2	50.60	50.30	-2	6,283	-0.03%
2022/06/07	0	0.00	3	50.80	50.70	-3	6,319	-0.05%
2022/06/06	5	50.10	4	50.21	50.30	1	6,345	0.02%
2022/06/02	0	0.00	2	49.75	49.65	-2	6,427	-0.03%
2022/05/31	3	49.85	3	49.88	49.90	0	6,505	0.00%
2022/05/30	2	50.40	0	0.00	50.20	2	6,532	0.03%
2022/05/27	4	49.79	4	49.19	49.70	0	6,570	0.00%
2022/05/26	2	48.70	1	49.15	48.75	1	6,797	0.01%
2022/05/25	2	47.73	4	48.19	48.55	-2	6,898	-0.03%
2022/05/24	2	48.23	0	0.00	48.15	2	6,930	0.03%
2022/05/23	2	48.93	1	49.25	48.95	1	6,917	0.01%
2022/05/20	3	48.78	2	48.80	48.65	1	6,929	0.01%
2022/05/19	3	48.32	4	48.15	48.30	-1	7,060	-0.01%
2022/05/18	5	49.64	3	49.48	50.00	2	7,041	0.03%
2022/05/17	3	48.95	2	49.30	48.95	1	6,988	0.01%
2022/05/16	3	49.13	0	0.00	48.90	3	6,957	0.04%
2022/05/13	2	49.75	0	0.00	49.70	2	6,918	0.03%
2022/05/12	2	50.65	3	50.63	50.00	-1	6,906	-0.01%
2022/05/11	15	52.89	2	52.70	52.40	13	6,732	0.19%
2022/05/10	6	56.70	1	57.30	57.10	5	6,590	0.08%
2022/05/09	3	58.20	0	0.00	58.00	3	6,529	0.05%
2022/05/06	10.1	60.06	1	61.00	60.40	9.1	6,495	0.14%
2022/05/04	1	61.70	0	0.00	62.00	1	6,383	0.02%
2022/05/03	2	63.50	0	0.00	63.50	2	6,305	0.03%
2022/04/29	0	64.30	0	0.00	64.40	0	6,295	0.00%
2022/04/28	1	64.80	1	64.10	64.20	0	6,285	0.00%
2022/04/27	2	63.10	6	63.92	65.00	-4	6,252	-0.06%
2022/04/26	6.1	66.56	2	66.05	65.10	4.1	6,193	0.07%
2022/04/25	9	65.76	2	67.75	66.10	7	6,069	0.12%
2022/04/22	4	69.80	0	0.00	69.40	4	5,992	0.07%
2022/04/21	3	70.30	0	0.00	69.50	3	5,952	0.05%
2022/04/20	3	69.70	0.5	69.93	71.40	2.5	5,912	0.04%
2022/04/19	1	72.50	1	72.40	72.40	0	5,733	0.00%
2022/04/18	4	74.03	8	73.70	72.90	-4	5,664	-0.07%
2022/04/15	13	76.13	27	75.66	75.50	-14	5,535	-0.25%
2022/04/14	27	74.56	31	73.91	74.80	-4	5,271	-0.08%
2022/04/13	2	72.10	5	71.90	71.20	-3	4,961	-0.06%
2022/04/12	5	71.40	3	70.37	70.70	2	4,847	0.04%
2022/04/11	5	70.30	1	70.00	69.80	4	4,768	0.08%
2022/04/08	0	0.00	1	69.60	69.20	-1	4,625	-0.02%
2022/04/07	6	69.30	2	69.10	67.90	4	4,547	0.09%
2022/04/06	2	72.45	6	72.48	70.80	-4	4,326	-0.09%
2022/04/01	1	67.80	7	69.10	69.50	-6	4,057	-0.15%
2022/03/31	0	0.00	2	68.40	67.80	-2	3,960	-0.05%
2022/03/30	1	67.00	0	0.00	67.40	1	3,881	0.03%
2022/03/29	1.1	66.95	1	67.10	66.00	0.1	3,843	0.00%
2022/03/28	1	67.00	1	66.00	67.90	0	3,778	0.00%
2022/03/25	2.4	67.17	8	67.43	68.00	-5.6	3,716	-0.15%
2022/03/24	5	66.64	17	66.51	66.00	-12	3,626	-0.33%
2022/03/23	0	0.00	40	65.14	65.30	-40	3,518	-1.14%
2022/03/22	0	0.00	40	64.10	64.10	-40	3,412	-1.17%
2022/03/21	40	64.25	0	0.00	63.30	40	3,357	1.19%
2022/03/18	0	0.00	12	62.82	62.00	-12	3,338	-0.36%
2022/03/17	12	61.53	1.1	62.14	62.40	10.9	3,326	0.33%
2022/03/16	16	63.37	1	62.80	62.30	15	3,272	0.46%
2022/03/15	13	63.82	0	0.00	64.20	13	3,223	0.40%
2022/03/14	0	0.00	5	65.64	66.20	-5	3,167	-0.16%
2022/03/11	1	63.60	6	63.60	63.80	-5	3,076	-0.16%
2022/03/10	2	61.40	1	61.40	62.70	1	3,000	0.03%
2022/03/09	0	0.00	2	60.50	61.70	-2	2,973	-0.07%
2022/03/07	4	62.50	1	62.50	62.10	3	2,860	0.10%
2022/03/04	1	62.80	2.1	62.78	62.50	-1.1	2,805	-0.04%
2022/03/03	1	62.80	42	62.90	63.00	-41	2,793	-1.47%
2022/03/02	3	63.27	1	62.70	62.70	2	2,778	0.07%
2022/03/01	50	64.75	2	62.95	63.00	48	2,739	1.75%
2022/02/25	0	0.00	13	61.66	62.00	-13	2,577	-0.50%
2022/02/23	2	59.50	52	59.40	59.80	-50	2,470	-2.02%
2022/02/21	7	60.87	6	60.85	60.30	1	2,430	0.04%
2022/02/18	2	59.00	1	59.00	58.90	1	2,301	0.04%
2022/02/17	20	57.80	0	0.00	57.50	20	2,279	0.88%
2022/02/16	10	58.40	1	58.30	57.80	9	2,322	0.39%
2022/02/15	15	58.76	0	0.00	58.10	15	2,323	0.65%
2022/02/14	0	0.00	2	58.55	58.90	-2	2,375	-0.08%
2022/02/11	10	57.60	0	0.00	58.00	10	2,304	0.43%
2022/02/10	21	57.76	21	57.91	58.10	0	2,341	0.00%
2022/02/09	0	0.00	7	57.03	57.00	-7	2,462	-0.28%
2022/02/08	5	56.00	0	0.00	56.40	5	2,451	0.20%
2022/01/25	1	51.80	0	0.00	51.90	1	2,543	0.04%
2022/01/21	1	53.30	0	0.00	53.40	1	2,602	0.04%
2022/01/20	1	54.00	0.1	54.40	54.30	0.9	2,638	0.03%
2022/01/19	0	0.00	1	53.70	53.70	-1	2,646	-0.04%
2022/01/18	1	55.00	0	0.00	54.50	1	2,664	0.04%
2022/01/14	7	54.19	1	54.10	54.20	6	2,793	0.21%
2022/01/13	1	55.20	1	55.20	55.20	0	2,814	0.00%
2022/01/12	9	54.20	1	54.50	54.70	8	2,807	0.28%
2022/01/11	0	0.00	4	55.15	55.10	-4	2,789	-0.14%
2022/01/10	3	55.87	46	56.08	56.00	-43	2,792	-1.54%
2022/01/07	11	56.90	0	0.00	56.70	11	2,784	0.40%
2022/01/04	2	57.40	0	0.00	57.50	2	2,874	0.07%
2021/12/30	10	58.20	0	0.00	58.20	10	2,921	0.34%
2021/12/29	0	0.00	13	58.57	58.70	-13	2,942	-0.44%
2021/12/28	11	58.23	0	0.00	58.20	11	2,990	0.37%
2021/12/27	4	58.43	2	58.40	58.40	2	3,041	0.07%
2021/12/24	2	59.10	0	0.00	59.00	2	3,096	0.06%
2021/12/23	1	60.00	1	60.40	60.00	0	3,119	0.00%
2021/12/21	0	0.00	19	59.05	59.90	-19	3,097	-0.61%
2021/12/20	31	59.60	33	60.05	60.00	-2	3,082	-0.06%
2021/12/17	5	59.02	8	58.66	58.80	-3	3,019	-0.10%
2021/12/16	2	57.00	5	57.90	57.30	-3	2,938	-0.10%
2021/12/15	0	0.00	2	57.40	57.00	-2	2,979	-0.07%
2021/12/14	14	57.53	8	57.93	56.80	6	3,001	0.20%
2021/12/13	2	58.50	16	58.46	58.60	-14	2,981	-0.47%
2021/12/10	26	57.82	15	57.55	57.50	11	2,985	0.37%
2021/12/09	18	58.24	0	0.00	57.80	18	3,034	0.59%
2021/12/08	13	59.08	10	59.50	58.70	3	3,077	0.10%
2021/12/07	1	58.30	0	0.00	58.50	1	3,081	0.03%
2021/12/06	0	0.00	5	58.00	57.30	-5	3,082	-0.16%
2021/12/03	0	0.00	12	57.85	57.30	-12	3,109	-0.39%
2021/12/02	0	0.00	1	57.10	57.30	-1	3,147	-0.03%
2021/11/30	15	56.67	0	0.00	57.30	15	3,231	0.46%
2021/11/29	4	56.48	1	56.30	56.80	3	3,269	0.09%
2021/11/24	6	58.65	31	59.04	58.80	-25	3,404	-0.73%
2021/11/23	0	0.00	2	57.75	57.10	-2	3,361	-0.06%
2021/11/22	1	55.60	1	55.60	56.60	0	3,586	0.00%
2021/11/17	2.1	57.01	2.1	57.15	57.10	0	3,795	0.00%
2021/11/16	5	56.16	0	0.00	56.20	5	3,824	0.13%
2021/11/15	25	57.01	16.1	56.98	56.80	8.9	3,881	0.23%
2021/11/12	11	58.50	0	0.00	58.30	11	3,955	0.28%
2021/11/11	1	58.20	11	60.53	58.70	-10	4,057	-0.25%
2021/11/10	11	58.55	2	59.10	58.60	9	4,129	0.22%
2021/11/09	1	59.10	2	59.60	59.50	-1	4,171	-0.02%
2021/11/08	15	61.10	12	60.34	60.00	3	4,194	0.07%
2021/11/04	12	58.53	0	0.00	58.50	12	4,210	0.28%
2021/11/03	0	0.00	18	59.11	59.40	-18	4,313	-0.42%
2021/11/02	1	57.40	0	0.00	57.60	1	4,284	0.02%
2021/11/01	16	58.18	1	59.00	58.20	15	4,327	0.35%
2021/10/29	1	58.20	0	0.00	58.20	1	4,348	0.02%
2021/10/28	1	58.90	17	58.76	59.00	-16	4,363	-0.37%
2021/10/27	1	58.20	1.1	57.95	57.80	-0.1	4,438	0.00%
2021/10/22	10	55.20	1	55.80	55.20	9	4,893	0.18%
2021/10/21	2	57.90	5	58.00	58.20	-3	4,935	-0.06%
2021/10/20	1	57.90	0	0.00	56.70	1	5,072	0.02%
2021/10/19	0	0.00	2	57.35	57.20	-2	5,203	-0.04%
2021/10/18	5	56.38	5	56.50	56.70	0	5,351	0.00%
2021/10/14	1	56.70	2	56.55	56.70	-1	5,959	-0.02%
2021/10/13	6	55.17	8	56.06	55.10	-2	6,355	-0.03%
2021/10/12	2	56.50	7	56.83	56.30	-5	6,482	-0.08%
2021/10/08	8	57.76	2	57.25	57.20	6	6,758	0.09%
2021/10/07	1	58.20	5	57.74	58.80	-4	7,076	-0.06%
2021/10/06	3	58.07	2	58.20	57.60	1	7,411	0.01%
2021/10/05	12	56.19	10	56.45	58.60	2	7,686	0.03%
2021/10/04	2	57.80	11	57.24	56.80	-9	7,883	-0.11%
2021/10/01	11	60.15	15	60.02	59.50	-4	8,220	-0.05%
2021/09/30	1	60.80	1	61.70	63.00	0	8,743	0.00%
2021/09/29	5	61.20	9	61.04	60.70	-4	9,439	-0.04%
2021/09/28	5	62.00	7.1	61.93	61.50	-2.1	10,946	-0.02%
2021/09/27	5	62.86	1	62.60	62.50	4	11,719	0.03%
2021/09/24	1	62.20	2	62.00	62.00	-1	12,376	-0.01%
2021/09/23	0	0.00	0	62.30	62.00	0	13,703	0.00%
2021/09/22	14	62.45	5	62.60	62.20	9	14,889	0.06%
2021/09/17	4	63.70	0	0.00	65.00	4	15,482	0.03%
2021/09/16	2	64.45	11	65.50	64.30	-9	15,766	-0.06%
2021/09/15	0	0.00	18	64.04	65.00	-18	16,031	-0.11%
2021/09/14	12	65.33	5	65.00	65.00	7	16,733	0.04%
2021/09/13	28	66.90	20	66.83	66.80	8	17,518	0.05%
2021/09/10	16	66.11	11	66.27	66.10	5	17,588	0.03%
2021/09/09	1	64.00	3	64.60	65.20	-2	17,647	-0.01%
2021/09/08	5	64.76	0	0.00	64.20	5	17,830	0.03%
2021/09/07	7	65.71	3	65.87	65.40	4	17,941	0.02%
2021/09/06	2	66.35	1	66.30	66.30	1	18,054	0.01%
2021/09/03	4	67.45	3	68.30	66.80	1	18,234	0.01%
2021/09/02	8	68.96	7	67.64	67.60	1	18,385	0.01%
2021/09/01	12	70.18	5	69.32	69.40	7	18,473	0.04%
2021/08/31	4	70.95	8	71.19	70.30	-4	18,592	-0.02%
2021/08/30	0	0.00	1	69.70	69.60	-1	18,777	-0.01%
2021/08/26	36	70.91	29	69.19	69.00	7	19,337	0.04%
2021/08/25	6	66.40	1	67.00	67.10	5	19,534	0.03%
2021/08/24	3	65.63	2	64.70	66.30	1	19,780	0.01%
2021/08/23	15	65.24	17	66.31	65.80	-2	20,561	-0.01%
2021/08/20	3	62.60	0	0.00	63.20	3	21,093	0.01%
2021/08/19	4	65.80	3	64.53	63.20	1	21,520	0.00%
2021/08/18	5	64.74	3	64.49	67.00	2	21,600	0.01%
2021/08/17	6	67.17	15	65.18	64.50	-9	21,796	-0.04%
2021/08/16	10	68.54	11	69.16	68.40	-1	22,036	0.00%
2021/08/13	0	72.30	10	72.20	72.20	-10	22,349	-0.04%
2021/08/12	20	73.55	1	73.10	74.10	19	22,842	0.08%
2021/08/11	2	73.45	5	72.74	71.50	-3	23,280	-0.01%
2021/08/10	7	73.66	1	72.60	72.50	6	23,465	0.03%
2021/08/09	7	75.49	25	75.58	75.80	-18	23,677	-0.08%
2021/08/06	4	74.35	0	0.00	73.70	4	23,956	0.02%
2021/08/05	3	73.90	6	73.80	74.20	-3	24,359	-0.01%
2021/08/04	0	0.00	1.1	76.32	76.10	-1.1	24,634	0.00%
2021/08/03	3	76.30	24	76.80	76.80	-21	25,439	-0.08%
2021/08/02	38	76.55	5	77.21	77.50	33	26,084	0.13%
2021/07/30	3.1	77.20	3	77.17	75.80	0.1	26,449	0.00%
2021/07/29	9	74.56	2	73.25	75.00	7	27,183	0.03%
2021/07/28	17	73.51	14	73.24	72.50	3	27,871	0.01%
2021/07/27	6	72.97	33.4	72.85	72.10	-27.4	28,415	-0.10%
2021/07/26	43.1	75.05	4	75.83	74.70	39.1	29,154	0.13%
2021/07/23	5	73.76	3.3	73.50	73.80	1.7	29,831	0.01%
2021/07/22	9.1	72.92	39.1	71.25	71.70	-30.1	30,155	-0.10%
2021/07/21	18	77.78	28.9	74.70	73.30	-10.9	30,639	-0.04%
2021/07/20	50.5	77.84	79.3	77.02	76.80	-28.8	30,768	-0.09%
2021/07/19	74	76.61	18	76.99	79.40	56	30,883	0.18%
2021/07/16	5	73.62	3.1	73.96	74.00	1.9	31,277	0.01%
2021/07/15	15	73.31	8.1	74.16	74.80	6.9	31,829	0.02%
2021/07/14	18	74.08	21.1	72.29	72.00	-3.1	31,954	-0.01%
2021/07/13	68	77.17	52.2	76.27	75.60	15.8	32,305	0.05%
2021/07/12	10	82.50	8.1	83.59	81.20	1.9	32,626	0.01%
2021/07/09	21	82.28	11	83.44	81.10	10	33,246	0.03%
2021/07/08	29.2	83.52	16	84.48	83.60	13.2	34,034	0.04%
2021/07/07	76	85.26	26	83.93	84.00	50	33,763	0.15%
2021/07/06	23	87.70	58.1	88.94	87.80	-35.1	33,327	-0.11%
2021/07/05	131	89.39	70	89.66	85.80	61	32,680	0.19%	大買/
2021/07/02	15	83.38	29.2	85.71	86.60	-14.2	31,335	-0.05%
2021/07/01	20.3	78.83	20	79.32	78.80	0.3	30,621	0.00%
2021/06/30	53.2	83.79	43	84.00	79.80	10.2	30,088	0.03%
2021/06/29	36.1	78.65	45	78.61	80.20	-9	28,815	-0.03%
2021/06/28	17	71.14	26.7	72.37	74.30	-9.7	27,622	-0.04%
2021/06/25	20	68.99	14	68.47	67.60	6	26,994	0.02%
2021/06/24	14	67.96	7	66.96	66.80	7	26,720	0.03%
2021/06/23	28	69.53	82	67.92	65.60	-54	26,441	-0.20%
2021/06/22	13.7	67.54	31	68.63	69.50	-17.3	25,722	-0.07%
2021/06/21	5	63.58	1.1	64.29	63.20	3.9	24,893	0.02%
2021/06/18	9	64.70	1	64.90	64.30	8	24,773	0.03%
2021/06/17	16	65.63	13	66.14	64.70	3	24,687	0.01%
2021/06/16	63	65.85	6	64.58	64.30	57	24,501	0.23%
2021/06/15	4	64.70	5	64.98	65.80	-1	24,374	0.00%
2021/06/11	15	64.41	13	64.97	64.10	2	24,239	0.01%
2021/06/09	15	63.91	14	63.77	63.60	1	23,966	0.00%
2021/06/08	5	65.98	2	65.00	65.50	3	23,840	0.01%
2021/06/07	4.1	65.24	6	65.75	65.20	-1.9	23,766	-0.01%
2021/06/04	29	67.77	22	66.80	66.30	7	23,647	0.03%
2021/06/03	4	66.90	8	67.44	66.70	-4	23,600	-0.02%
2021/06/02	16	66.39	21	66.17	67.00	-5	23,249	-0.02%
2021/06/01	30	64.45	22	65.51	65.60	8	22,815	0.04%
2021/05/31	18	67.72	15	67.57	64.20	3	22,585	0.01%
2021/05/28	34	62.34	46.1	63.07	64.40	-12.1	21,715	-0.06%
2021/05/27	15	59.46	13.2	59.89	58.60	1.8	21,116	0.01%
2021/05/26	6	57.28	6.1	57.16	57.80	-0.1	20,697	0.00%
2021/05/25	18.3	57.56	4	57.28	56.80	14.3	20,585	0.07%
2021/05/24	9.1	59.24	3	59.04	58.80	6.1	20,330	0.03%
2021/05/21	7.1	59.86	12.3	59.72	60.70	-5.2	20,101	-0.03%
2021/05/20	32.5	59.29	22	58.04	57.20	10.5	19,706	0.05%
2021/05/19	7	59.57	8	59.53	61.70	-1	19,174	-0.01%
2021/05/18	0.1	56.00	0	0.00	56.10	0.1	18,723	0.00%
2021/05/17	0	0.00	2.2	53.05	51.00	-2.2	18,450	-0.01%
2021/05/14	11.2	57.37	10	58.01	56.60	1.2	18,170	0.01%
2021/05/13	4	61.40	0.4	60.01	60.20	3.6	17,761	0.02%
2021/05/12	3.3	67.94	4.1	68.53	65.10	-0.7	17,309	0.00%
2021/05/11	12.1	77.86	10.1	76.47	72.30	2	16,971	0.01%
2021/05/10	11	79.02	11	79.71	80.20	0	16,146	0.00%
2021/05/07	3	74.59	7	76.59	75.80	-4	15,440	-0.03%
2021/05/06	25.1	77.00	19	78.34	73.90	6.1	14,956	0.04%
2021/05/05	37.2	71.86	42.2	74.34	74.60	-5.1	13,962	-0.04%
2021/05/04	27.3	69.68	25	68.85	69.30	2.3	13,185	0.02%
2021/05/03	19	80.35	16	81.19	72.60	3	12,523	0.02%
2021/04/29	15	77.57	32.4	79.26	80.50	-17.4	11,674	-0.15%
2021/04/28	24.4	70.74	70	71.70	73.20	-45.6	10,831	-0.42%
2021/04/27	24.2	69.10	19	70.69	70.60	5.2	10,422	0.05%
2021/04/26	6	63.45	13	66.31	66.50	-7	9,804	-0.07%
2021/04/23	4	59.38	15	59.07	60.50	-11	9,449	-0.12%
2021/04/22	24	61.93	53.3	61.22	59.30	-29.3	9,050	-0.32%
2021/04/21	36.3	58.47	8	58.71	58.90	28.3	8,305	0.34%
2021/04/20	5	54.22	20.1	54.84	56.70	-15.1	7,636	-0.20%
2021/04/19	24	55.57	17	55.44	55.00	7	7,276	0.10%
2021/04/16	15	53.53	14	53.74	53.00	1	6,608	0.02%
2021/04/15	8.1	49.45	13	50.33	52.00	-4.9	5,951	-0.08%
2021/04/14	3	47.37	34.1	47.88	48.00	-31.1	5,075	-0.61%
2021/04/13	7	44.59	10	44.73	44.65	-3	4,123	-0.07%
2021/04/12	10	44.25	19	44.94	44.60	-9	4,101	-0.22%
2021/04/09	17.1	43.79	32	43.19	43.30	-14.9	3,980	-0.37%
2021/04/08	15	43.57	30	44.12	44.50	-15	3,910	-0.38%
2021/04/07	8	41.78	3	41.88	42.00	5	3,813	0.13%
2021/04/06	19	40.95	21	41.48	41.95	-2	3,846	-0.05%
2021/04/01	6	40.16	9	40.32	40.45	-3	3,714	-0.08%
2021/03/31	11	39.50	0	0.00	39.65	11	3,666	0.30%
2021/03/30	1	39.40	24	39.67	39.70	-23	3,699	-0.62%
2021/03/29	11	39.35	13	39.37	39.35	-2	3,761	-0.05%
2021/03/26	0	0.00	2	39.35	39.45	-2	4,132	-0.05%
2021/03/23	3	39.27	3	39.15	39.15	0	4,470	0.00%
2021/03/22	1	39.70	5	39.50	39.50	-4	4,477	-0.09%
2021/03/19	1	39.35	13	39.05	39.05	-12	4,517	-0.27%
2021/03/18	11	39.32	1	39.35	39.35	10	4,556	0.22%
2021/03/17	3	39.28	2	39.40	39.30	1	4,842	0.02%
2021/03/16	13	39.10	1	38.90	38.95	12	5,185	0.23%
2021/03/15	2	40.10	2	40.53	40.80	0	5,090	0.00%
2021/03/11	3	40.22	3	40.03	39.95	0	5,153	0.00%
2021/03/10	1	40.75	7	40.82	41.15	-6	5,110	-0.12%
2021/03/09	20	39.25	12	39.74	39.40	8	4,971	0.16%
2021/03/08	0	0.00	0.1	39.00	39.20	-0.1	4,807	0.00%
2021/03/05	7	39.82	1	39.85	38.85	6	4,875	0.12%
2021/03/04	3	39.83	4	40.04	39.65	-1	4,933	-0.02%
2021/03/03	1	39.10	0	0.00	39.15	1	4,974	0.02%
2021/03/02	1	39.40	2	38.93	38.55	-1	5,172	-0.02%
2021/02/26	3	39.63	1	39.20	39.30	2	5,475	0.04%
2021/02/25	0	0.00	5	39.86	39.70	-5	5,626	-0.09%
2021/02/24	2	40.23	1	39.50	38.80	1	5,682	0.02%
2021/02/23	0.1	40.10	3	39.80	39.80	-3	5,640	-0.05%
2021/02/22	1	38.80	2	38.75	39.00	-1	5,517	-0.02%
2021/02/19	1	37.70	0	0.00	37.75	1	5,449	0.02%
2021/02/18	12	37.68	2	37.15	37.85	10	5,430	0.18%
2021/02/17	4	36.30	5	36.42	36.40	-1	5,390	-0.02%
2021/02/05	0	0.00	1	35.65	35.70	-1	5,386	-0.02%
2021/02/04	2	35.58	1	35.30	35.50	1	5,428	0.02%
2021/02/03	1	34.60	0	0.00	34.55	1	5,463	0.02%
2021/02/01	1	33.85	1	33.55	33.70	0	5,460	0.00%
2021/01/29	2	34.45	2	34.58	34.10	0	5,424	0.00%
2021/01/25	1	36.15	2	35.40	35.95	-1	5,398	-0.02%
2021/01/22	1	35.20	0	0.00	35.45	1	5,375	0.02%
2021/01/21	1	34.70	1	34.45	34.25	0	5,375	0.00%
2021/01/20	0	0.00	1	34.30	34.10	-1	5,396	-0.02%
2021/01/19	2	35.95	1	36.10	35.85	1	5,413	0.02%
2021/01/18	2	35.80	4	34.05	35.95	-2	5,390	-0.04%
2021/01/15	1	35.35	4	35.34	35.05	-3	5,355	-0.06%
2021/01/14	5	35.98	1	35.95	36.10	4	5,286	0.08%
2021/01/13	2	36.95	1	36.60	36.65	1	5,201	0.02%
2021/01/12	8	37.61	3	37.45	37.00	5	5,156	0.10%
2021/01/11	3	39.05	2	38.80	38.65	1	5,091	0.02%
2021/01/08	1	39.00	1	39.00	38.90	0	5,080	0.00%
2021/01/07	2	39.65	1	39.60	39.40	1	5,063	0.02%
2021/01/06	2	40.20	24	39.58	39.35	-22	5,041	-0.44%
2021/01/05	24	40.63	10	40.12	40.70	14	4,969	0.28%
2021/01/04	1	39.45	3	39.50	39.65	-2	4,893	-0.04%
2020/12/31	2	39.40	1	39.45	39.45	1	4,881	0.02%
2020/12/30	11	39.90	6	40.17	39.70	5	4,898	0.10%
2020/12/29	8	39.87	2	40.15	39.80	6	4,849	0.12%
2020/12/28	2	39.33	1	39.05	39.00	1	4,740	0.02%
2020/12/25	2	39.28	1	39.15	39.15	1	4,718	0.02%
2020/12/24	1	39.00	3	39.37	38.90	-2	4,704	-0.04%
2020/12/23	3	39.35	2	39.50	39.70	1	4,672	0.02%
2020/12/22	11	41.29	11	41.42	40.30	0	4,695	0.00%
2020/12/21	30	40.93	23	40.52	40.75	7	4,377	0.16%
2020/12/18	3	38.80	18	38.46	39.10	-15	4,170	-0.36%
2020/12/17	14	38.20	1.3	38.15	38.20	12.7	4,148	0.31%
2020/12/15	0	0.00	1	39.10	37.90	-1	4,254	-0.02%
2020/12/14	53	38.66	1	37.60	38.55	52	4,332	1.20%
2020/12/11	9	39.75	3	38.62	38.70	6	4,395	0.14%
2020/12/10	24	39.85	32	39.67	41.00	-8	4,124	-0.19%
2020/12/08	12	38.34	0	0.00	38.20	12	4,061	0.30%
2020/12/07	4	38.78	7	39.35	38.55	-3	4,055	-0.07%
2020/12/04	0	0.00	6	38.39	38.80	-6	4,018	-0.15%
2020/12/03	2	38.25	2	38.25	37.95	0	4,028	0.00%
2020/12/02	6	37.21	2	37.38	37.45	4	4,193	0.10%
2020/12/01	5	38.07	0	0.00	37.60	5	4,159	0.12%
2020/11/30	0	0.00	0.1	38.96	38.85	-0.1	4,119	0.00%
2020/11/27	3.1	38.50	5	38.46	38.70	-1.9	4,081	-0.05%
2020/11/26	9	38.33	6	38.09	38.45	3	3,993	0.07%
2020/11/25	6	37.38	9	36.88	36.85	-3	3,842	-0.08%
2020/11/24	7	34.76	2	35.10	35.15	5	3,510	0.14%
2020/11/23	0	0.00	5	33.55	33.95	-5	3,344	-0.15%
2020/11/17	0	0.00	1	32.15	32.05	-1	3,231	-0.03%
2020/11/16	0	0.00	0	32.30	32.25	0	3,263	0.00%
2020/11/13	0	0.00	2	32.43	32.80	-2	3,252	-0.06%
2020/11/12	1	31.95	0	0.00	31.95	1	3,257	0.03%
2020/11/09	1	32.15	3	31.95	32.00	-2	3,161	-0.06%
2020/10/28	5	32.80	5	33.05	32.65	0	3,371	0.00%
2020/10/27	0	0.00	1	32.50	32.70	-1	3,335	-0.03%
2020/10/26	3	31.70	3	31.57	31.45	0	3,271	0.00%
2020/10/23	3	31.42	10	31.01	31.25	-7	3,272	-0.21%
2020/10/20	2	31.00	0	0.00	30.80	2	3,286	0.06%
2020/10/16	4	31.34	0	0.00	30.90	4	3,292	0.12%
2020/10/07	0	0.00	1	32.70	32.60	-1	3,196	-0.03%
2020/10/06	0	0.00	2	31.75	32.50	-2	3,159	-0.06%
2020/10/05	2	30.80	0	0.00	31.30	2	3,114	0.06%
2020/09/25	2	30.00	0	0.00	30.45	2	3,080	0.06%
2020/09/24	2	31.00	0	0.00	30.65	2	2,972	0.07%
2020/09/23	1	31.80	0	0.00	32.25	1	2,879	0.03%
2020/09/18	12	34.25	37.3	34.43	34.35	-25.3	2,708	-0.93%
2020/09/17	9	33.97	8	34.15	34.45	1	2,603	0.04%
2020/09/16	0	0.00	24.3	32.01	33.30	-24.3	2,459	-0.99%
2020/09/15	14	31.70	2	31.65	31.30	12	2,326	0.52%
2020/09/14	12	32.00	18	32.51	31.95	-6	2,295	-0.26%
2020/09/11	56.6	33.51	22	32.76	32.15	34.6	2,227	1.55%
2020/09/10	8	32.09	5	31.85	32.00	3	1,944	0.15%
2020/09/08	3	32.25	1	31.05	31.25	2	1,870	0.11%
2020/09/07	3	32.08	14	32.50	32.80	-11	1,799	-0.61%
2020/09/04	5	30.80	5	30.75	30.80	0	1,598	0.00%
2020/09/03	5	31.02	0	0.00	30.70	5	1,575	0.32%
2020/09/02	6	30.32	3	30.60	31.00	3	1,534	0.20%
2020/08/31	2	30.20	14	29.54	29.85	-12	1,474	-0.81%
2020/08/28	0.2	29.05	6	28.95	29.05	-5.8	1,411	-0.41%
2020/08/27	20	29.18	10	29.65	29.05	10	1,410	0.71%
2020/08/26	5	29.15	0	0.00	29.05	5	1,347	0.37%
2020/08/25	5	29.38	2	29.50	29.15	3	1,347	0.22%
2020/08/24	0	0.00	1	28.95	28.95	-1	1,346	-0.07%
2020/08/21	2	28.80	4	28.48	28.90	-2	1,357	-0.15%
2020/08/18	2	29.75	2	29.50	29.15	0	1,266	0.00%
2020/08/14	1	29.00	1	29.70	29.70	0	1,218	0.00%
2020/08/13	6	28.85	4	28.89	28.80	2	1,195	0.17%
2020/08/12	2	29.50	0	0.00	29.15	2	1,174	0.17%
2020/08/11	9	29.76	7	30.14	29.80	2	1,135	0.18%
2020/08/10	0	0.00	13	29.11	29.40	-13	981	-1.32%
2020/08/07	0	0.00	6	26.85	26.75	-6	887	-0.68%
2020/08/05	1	26.40	0	0.00	26.75	1	881	0.11%
2020/08/04	1	26.55	2	26.50	26.50	-1	882	-0.11%
2020/07/31	5	26.46	4	26.45	26.65	1	876	0.11%
2020/07/30	0	0.00	6	26.72	26.85	-6	889	-0.67%
2020/07/29	2	25.80	0	0.00	25.95	2	899	0.22%
2020/07/28	1	25.00	0	0.00	24.80	1	888	0.11%
2020/07/27	3	25.90	5	26.50	25.80	-2	882	-0.23%
2020/07/23	2	25.90	0	0.00	26.00	2	832	0.24%
2020/07/22	1	25.75	0	0.00	25.60	1	833	0.12%
2020/07/21	1	25.05	0	0.00	25.10	1	824	0.12%
2020/07/14	2	24.68	0	0.00	24.55	2	801	0.25%
2020/07/10	0	0.00	2	24.95	24.95	-2	793	-0.25%
2020/07/09	4	25.38	0	0.00	25.35	4	792	0.50%
2020/07/08	1	25.15	2	25.20	25.15	-1	790	-0.13%
2020/07/06	0	0.00	3	25.30	25.30	-3	798	-0.38%
2020/07/03	0	0.00	3	25.03	25.20	-3	801	-0.37%
2020/07/02	2	25.10	0	0.00	25.20	2	813	0.25%
2020/06/30	3	24.90	0	0.00	25.00	3	820	0.37%
2020/06/29	1	24.70	0	0.00	24.80	1	821	0.12%
2020/06/22	1	25.30	0	0.00	25.30	1	870	0.11%
2020/06/17	1	25.55	0	0.00	25.80	1	948	0.11%
2020/06/16	0	0.00	1	25.50	25.55	-1	960	-0.10%
2020/06/11	0	0.00	3	25.70	25.60	-3	1,153	-0.26%
2020/06/08	3	26.60	0	0.00	26.65	3	1,222	0.25%
2020/06/03	1	25.45	0	0.00	25.55	1	1,204	0.08%
2020/06/02	0	0.00	1	24.90	25.25	-1	1,199	-0.08%
2020/06/01	1	24.60	0	0.00	24.75	1	1,198	0.08%
2020/05/28	6	24.86	6	25.26	25.30	0	1,178	0.00%
2020/05/22	1	23.95	10	24.08	23.95	-9	1,183	-0.76%
2020/05/14	0	0.00	22	23.99	23.85	-22	1,179	-1.87%
2020/05/13	1	24.50	3	24.50	24.45	-2	1,176	-0.17%
2020/05/11	8	24.95	0	0.00	24.85	8	1,183	0.68%
2020/05/08	0	0.00	1	24.65	24.60	-1	1,179	-0.08%
2020/05/06	0	0.00	2	24.75	24.25	-2	1,201	-0.17%
2020/05/05	2	24.63	3	24.90	24.95	-1	1,184	-0.08%
2020/05/04	0	0.00	4	23.50	23.65	-4	1,163	-0.34%
2020/04/30	0	0.00	2	24.00	24.00	-2	1,171	-0.17%
2020/04/29	0	0.00	1	23.35	23.30	-1	1,184	-0.08%
2020/04/28	3	22.73	0	0.00	22.80	3	1,213	0.25%
2020/04/22	1	22.35	0	0.00	22.35	1	1,250	0.08%
2020/04/21	4	22.80	10	22.81	22.40	-6	1,263	-0.48%
2020/04/17	5	23.40	6	23.65	23.20	-1	1,384	-0.07%
2020/04/16	1	22.85	1	23.20	23.35	0	1,392	0.00%
2020/04/15	0	0.00	4	22.94	23.20	-4	1,395	-0.29%
2020/04/10	0	0.00	13	22.14	22.45	-13	1,407	-0.92%
2020/04/09	2	22.30	0	0.00	22.10	2	1,427	0.14%
2020/04/08	16	21.71	9	22.03	22.30	7	1,448	0.48%
2020/04/07	0	0.00	8	21.49	21.45	-8	1,459	-0.55%
2020/04/01	2	21.45	0	0.00	21.55	2	1,513	0.13%
2020/03/31	4	21.55	2	21.60	21.45	2	1,520	0.13%
2020/03/30	0	0.00	4	21.25	21.25	-4	1,518	-0.26%
2020/03/27	2	21.10	2	21.80	20.80	0	1,517	0.00%
2020/03/25	0	0.00	5	21.31	21.75	-5	1,509	-0.33%
2020/03/24	16	20.31	11	20.84	20.90	5	1,496	0.33%
2020/03/23	1	17.95	1	19.65	19.70	0	1,479	0.00%
2020/03/20	0	0.00	1	18.85	18.85	-1	1,484	-0.07%
2020/03/19	2	17.75	9	17.33	17.15	-7	1,537	-0.46%
2020/03/17	7	21.50	0	0.00	20.90	7	1,456	0.48%
2020/03/16	8	23.80	0	0.00	23.20	8	1,390	0.58%
2020/03/13	16	24.16	0	0.00	24.10	16	1,365	1.17%
2020/03/12	2	26.50	4	26.70	26.70	-2	1,304	-0.15%
2020/03/10	5	28.05	0	0.00	28.10	5	1,271	0.39%
2020/03/09	7	28.80	2	28.53	28.20	5	1,257	0.40%
2020/03/06	3	29.15	0	0.00	29.05	3	1,245	0.24%
2020/03/04	10	28.94	2	29.00	29.10	8	1,246	0.64%
2020/03/03	2	29.20	5	29.37	29.20	-3	1,244	-0.24%
2020/03/02	5	29.01	4	28.94	28.80	1	1,248	0.08%
2020/02/27	13	29.95	15	29.75	29.25	-2	1,266	-0.16%
2020/02/19	9	30.04	4	30.25	30.15	5	1,242	0.40%
2020/02/14	0	0.00	9	29.57	29.50	-9	1,245	-0.72%
2020/02/13	5	29.35	50	29.30	29.20	-45	1,241	-3.63%
2020/02/12	4	29.25	0	0.00	29.30	4	1,241	0.32%
2020/02/07	3	30.10	0	0.00	29.55	3	1,225	0.24%
2020/02/04	2	31.00	2	30.95	30.90	0	1,199	0.00%
2020/02/03	10	30.80	20	30.98	31.15	-10	1,187	-0.84%
2020/01/31	5	31.16	6	30.77	31.70	-1	1,161	-0.09%
2020/01/20	5	32.65	0	0.00	32.65	5	1,090	0.46%
2020/01/16	2	32.70	0	0.00	32.80	2	1,074	0.19%
2020/01/14	0	0.00	1	32.50	32.50	-1	1,048	-0.10%
2020/01/13	41	32.81	64	32.52	32.10	-23	1,034	-2.22%
2020/01/10	7	31.41	0	0.00	31.35	7	965	0.73%
2020/01/07	0	0.00	10	31.40	31.20	-10	937	-1.07%
2020/01/06	0	0.00	22	31.46	31.30	-22	929	-2.37%
2020/01/03	12	31.52	39	31.63	31.60	-27	919	-2.94%
2020/01/02	41	32.04	5	31.87	31.70	36	901	3.99%
2019/12/31	7	31.47	1	31.55	31.50	6	875	0.69%
2019/12/30	2	31.65	12	31.50	31.70	-10	849	-1.18%
2019/12/27	1	30.75	6	30.96	30.85	-5	795	-0.63%
2019/12/24	22	30.66	15	30.56	30.50	7	769	0.91%
2019/12/23	4	30.05	0	0.00	30.05	4	751	0.53%
2019/12/16	1	30.80	3	30.60	30.90	-2	674	-0.30%
2019/12/13	1	29.50	24	29.71	29.80	-23	614	-3.75%
2019/12/02	0	0.00	5	27.60	27.60	-5	602	-0.83%
2019/11/29	0	0.00	20	28.28	28.00	-20	611	-3.27%
2019/11/27	2	29.20	3	28.87	28.90	-1	621	-0.16%
2019/11/26	0	0.00	5	29.00	29.00	-5	622	-0.80%
2019/11/25	0	0.00	2	27.65	27.65	-2	597	-0.33%
2019/11/20	10	27.45	0	0.00	27.70	10	620	1.61%
2019/11/18	5	27.35	9	27.35	27.50	-4	627	-0.64%
2019/11/14	5	27.30	4	27.35	27.30	1	653	0.15%
2019/11/13	10	27.70	9	27.57	27.55	1	661	0.15%
2019/11/12	0	0.00	7.1	28.11	28.10	-7.1	700	-1.01%
2019/11/11	1	28.20	10	28.10	28.10	-9	725	-1.24%
2019/11/08	10	28.90	10	28.72	28.75	0	737	0.00%
2019/11/07	0	0.00	1	28.55	28.40	-1	739	-0.14%
2019/11/06	0	0.00	4	28.50	28.60	-4	741	-0.54%
2019/11/04	0	0.00	1	28.25	28.30	-1	754	-0.13%
2019/11/01	0	0.00	8	28.55	28.50	-8	768	-1.04%
2019/10/30	4	28.45	0	0.00	28.50	4	789	0.51%
2019/10/29	1	28.40	0	0.00	28.35	1	792	0.13%
2019/10/24	0	0.00	1	28.95	29.10	-1	849	-0.12%
2019/10/23	3	29.17	8	29.00	29.00	-5	854	-0.59%
2019/10/21	4	29.38	7	29.44	29.25	-3	869	-0.35%
2019/10/18	7	29.39	7	29.11	29.50	0	874	0.00%
2019/10/17	7	28.50	0	0.00	28.55	7	875	0.80%
2019/10/16	0	0.00	10	28.45	28.40	-10	885	-1.13%
2019/10/15	2	28.25	0	0.00	28.25	2	921	0.22%
2019/10/14	0	0.00	1	28.45	28.25	-1	936	-0.11%
2019/10/09	0	0.00	6	27.99	27.90	-6	963	-0.62%
2019/10/04	0	0.00	7	28.65	28.20	-7	972	-0.72%
2019/10/03	0	0.00	7	28.64	28.60	-7	974	-0.72%
2019/09/27	3	28.60	17	28.62	28.50	-14	980	-1.43%
2019/09/26	0	0.00	5	29.15	29.00	-5	975	-0.51%
2019/09/23	0	0.00	2	28.78	28.85	-2	959	-0.21%
2019/09/20	0	0.00	7	28.59	28.70	-7	956	-0.73%
2019/09/18	6	28.85	6	28.90	28.90	0	954	0.00%
2019/09/16	1	28.60	0	0.00	28.60	1	957	0.10%
2019/09/12	23	28.22	1	28.20	28.15	22	952	2.31%
2019/09/11	10	28.00	0	0.00	27.95	10	959	1.04%
2019/09/10	4	27.95	11	27.70	27.85	-7	960	-0.73%
2019/09/09	5	27.85	5	28.00	27.85	0	964	0.00%
2019/09/06	14	28.16	0	0.00	28.15	14	959	1.46%
2019/09/05	0	0.00	1	28.35	28.20	-1	952	-0.11%
2019/09/04	3	28.25	10	28.25	28.30	-7	944	-0.74%
2019/09/03	7	27.74	0	0.00	27.80	7	937	0.75%
2019/08/30	7	27.25	3	27.15	27.05	4	931	0.43%
2019/08/29	1	26.95	0	0.00	27.15	1	949	0.11%
2019/08/26	0	0.00	8	26.22	26.10	-8	942	-0.85%
2019/08/23	0	0.00	28	26.58	26.50	-28	937	-2.99%
2019/08/22	0	0.00	14	26.60	26.70	-14	939	-1.49%
2019/08/21	5	26.85	0	0.00	26.90	5	951	0.53%
2019/08/20	2	26.75	0	0.00	26.75	2	948	0.21%
2019/08/16	20	27.18	21	27.01	27.25	-1	927	-0.11%
2019/08/15	10	26.58	0	0.00	26.50	10	918	1.09%
2019/08/14	5	28.00	1	28.00	27.90	4	888	0.45%
2019/08/07	1	28.80	0	0.00	28.70	1	887	0.11%
2019/08/06	10	28.40	10	28.56	28.55	0	894	0.00%
2019/08/02	5	30.05	2	30.10	29.90	3	892	0.34%
2019/08/01	5	30.65	0	0.00	30.60	5	887	0.56%
2019/07/31	14	30.97	0	0.00	30.75	14	886	1.58%
2019/07/29	0	0.00	1	31.60	31.50	-1	876	-0.11%
2019/07/24	3	30.97	4	30.95	30.90	-1	851	-0.12%
2019/07/23	1	31.20	0	0.00	31.15	1	844	0.12%
2019/07/19	9	30.87	6	31.15	31.15	3	832	0.36%
2019/07/18	2	30.80	0	0.00	30.70	2	807	0.25%
2019/07/17	22	31.06	16	31.27	31.05	6	798	0.75%
2019/07/16	20	30.15	10	30.30	30.45	10	767	1.30%
2019/07/15	6	31.55	0	0.00	31.40	6	750	0.80%
2019/07/12	1	31.45	2	31.65	31.70	-1	744	-0.13%
2019/07/11	0	0.00	12	31.71	31.75	-12	758	-1.58%
2019/07/10	1	31.65	4	31.65	31.65	-3	758	-0.40%
2019/07/09	7	31.69	0	0.00	31.65	7	767	0.91%
2019/07/08	0	0.00	4	31.70	31.70	-4	808	-0.49%
2019/07/05	4.2	31.65	0	0.00	31.70	4.2	819	0.52%
2019/07/04	4	31.48	4	31.50	31.55	0	845	0.00%
2019/07/02	2	31.30	0	0.00	31.35	2	874	0.23%
2019/06/28	0	0.00	4	31.10	31.00	-4	897	-0.45%
2019/06/26	2	31.00	0	0.00	31.00	2	927	0.22%
2019/06/24	0	0.00	2	31.20	31.30	-2	942	-0.21%
2019/06/21	1	31.40	8	31.46	31.20	-7	950	-0.74%
2019/06/19	11	31.43	1	31.40	31.40	10	974	1.03%
2019/06/18	1	31.20	0	0.00	31.10	1	1,002	0.10%
2019/06/14	1	31.35	1	31.15	31.00	0	1,100	0.00%
2019/06/12	3	31.00	0	0.00	31.05	3	1,218	0.25%
2019/06/10	2	30.90	0	0.00	31.00	2	1,229	0.16%
2019/06/06	1	31.45	0	0.00	31.15	1	1,236	0.08%
2019/06/05	2	31.40	0	0.00	31.40	2	1,234	0.16%
2019/06/04	2	30.95	0	0.00	30.85	2	1,220	0.16%
2019/06/03	0	0.00	2	31.05	31.00	-2	1,233	-0.16%
2019/05/31	4	31.18	0	0.00	31.00	4	1,241	0.32%
2019/05/29	8	31.23	0	0.00	31.10	8	1,283	0.62%
2019/05/28	1	31.20	10	31.21	31.90	-9	1,287	-0.70%
2019/05/27	2	30.90	0	0.00	30.85	2	1,290	0.15%
2019/05/24	2	31.10	2	30.85	30.85	0	1,323	0.00%
2019/05/23	4	30.79	0	0.00	30.85	4	1,339	0.30%
2019/05/21	4	31.15	4	31.08	30.90	0	1,376	0.00%
2019/05/20	10	30.90	0	0.00	30.70	10	1,438	0.70%
2019/05/17	4	29.88	0	0.00	29.90	4	1,428	0.28%
2019/05/16	0	0.00	2	29.95	29.90	-2	1,444	-0.14%
2019/05/15	4	29.75	0	0.00	29.80	4	1,455	0.27%
2019/05/14	4	29.03	2	28.50	29.75	2	1,465	0.14%
2019/05/13	8	29.25	5	29.81	29.25	3	1,486	0.20%
2019/05/10	0	0.00	3	30.20	30.05	-3	1,542	-0.19%
2019/05/09	0	0.00	3	30.25	30.25	-3	1,560	-0.19%
2019/05/08	4	30.33	0	0.00	30.30	4	1,576	0.25%
2019/05/07	2	30.65	0	0.00	30.60	2	1,603	0.12%
2019/05/06	2	30.80	7	30.91	30.65	-5	1,631	-0.31%
2019/05/03	2	31.05	0	0.00	31.00	2	1,736	0.12%
2019/05/02	4	30.80	2	30.95	30.90	2	1,741	0.11%
2019/04/30	1	30.20	3	30.20	30.55	-2	1,733	-0.12%
2019/04/29	0	0.00	3	30.40	30.30	-3	1,747	-0.17%
2019/04/26	1	30.40	4	30.10	30.15	-3	1,747	-0.17%
2019/04/25	0	0.00	6	30.43	30.40	-6	1,743	-0.34%
2019/04/24	4	30.70	0	0.00	30.60	4	1,759	0.23%
2019/04/23	4	30.93	4	30.80	30.75	0	1,763	0.00%
2019/04/22	15	31.10	10	31.03	31.05	5	1,770	0.28%
2019/04/19	5	30.50	0	0.00	30.55	5	1,765	0.28%
2019/04/16	5	30.90	0	0.00	30.90	5	1,793	0.28%
2019/04/15	9	30.84	1	31.20	31.20	8	1,821	0.44%
2019/04/12	1	30.60	0	0.00	30.70	1	1,846	0.05%
2019/04/11	5	31.50	7	31.47	31.50	-2	1,814	-0.11%
2019/04/10	14	31.77	13	31.84	31.70	1	1,801	0.06%
2019/04/02	4	32.58	7	32.67	32.70	-3	1,765	-0.17%
2019/04/01	0	0.00	40	32.70	32.65	-40	1,799	-2.22%
2019/03/29	4	32.68	0	0.00	32.65	4	1,896	0.21%
2019/03/28	1	32.85	0	0.00	32.95	1	1,894	0.05%
2019/03/27	0	0.00	5	33.00	33.05	-5	1,915	-0.26%
2019/03/25	4	32.83	0	0.00	32.75	4	2,000	0.20%
2019/03/22	9	33.61	0	0.00	33.35	9	1,991	0.45%
2019/03/21	48	33.61	5	33.95	33.55	43	1,984	2.17%
2019/03/20	5	33.50	3	33.20	33.25	2	1,958	0.10%
2019/03/18	11	34.29	0	0.00	34.10	11	1,888	0.58%
2019/03/15	3	33.22	51	33.60	33.80	-48	1,858	-2.58%
2019/03/13	2	33.00	0	0.00	32.85	2	1,819	0.11%
2019/03/05	0	0.00	3	33.05	33.00	-3	1,977	-0.15%
2019/03/04	0	0.00	5	33.02	33.00	-5	1,990	-0.25%
2019/02/26	2	32.78	3	32.58	32.55	-1	2,100	-0.05%
2019/02/25	8	32.79	0	0.00	32.70	8	2,095	0.38%
2019/02/20	3	32.30	2	32.30	32.35	1	2,091	0.05%
2019/02/19	0	0.00	6	32.38	32.25	-6	2,107	-0.28%
2019/02/15	0	0.00	10	31.20	31.10	-10	2,327	-0.43%
2019/02/13	6	31.58	3	31.75	31.65	3	2,380	0.13%
2019/02/12	7	31.49	6	31.80	31.75	1	2,403	0.04%
2019/02/11	2	33.20	3	32.90	31.70	-1	2,402	-0.04%
2019/01/30	10	32.28	6	32.38	32.30	4	2,353	0.17%
2019/01/29	12	31.94	37	32.15	32.10	-25	2,364	-1.06%
2019/01/28	0	0.00	12	32.09	32.10	-12	2,396	-0.50%
2019/01/25	10	31.85	0	0.00	31.60	10	2,453	0.41%
2019/01/24	31	31.97	1	32.10	31.75	30	2,469	1.21%
2019/01/23	2	30.70	0	0.00	30.60	2	2,408	0.08%
2019/01/18	0	0.00	20	30.61	30.55	-20	2,564	-0.78%
2019/01/16	15	30.57	0	0.00	30.45	15	2,711	0.55%
2019/01/14	0	0.00	1	30.80	30.65	-1	2,778	-0.04%
2019/01/11	10	31.34	14	31.14	31.15	-4	2,835	-0.14%
2019/01/09	3	31.70	1	32.00	31.55	2	2,931	0.07%
2019/01/03	0	0.00	2	30.75	30.60	-2	3,196	-0.06%
2019/01/02	2	31.20	0	0.00	31.10	2	3,279	0.06%
2018/12/28	5	31.15	0	0.00	31.10	5	3,350	0.15%
2018/12/26	1	31.30	0	0.00	31.00	1	3,621	0.03%
2018/12/25	0	0.00	1	31.10	31.20	-1	3,912	-0.03%
2018/12/24	1	32.10	0	0.00	31.70	1	4,019	0.02%
2018/12/22	13	32.48	2	32.45	32.00	11	4,175	0.26%
2018/12/13	1	32.05	1	31.85	31.65	0	6,666	0.00%
2018/12/07	50	32.00	0	0.00	31.85	50	7,157	0.70%
2018/12/06	0	0.00	27	31.77	31.80	-27	7,305	-0.37%
2018/12/05	1	32.70	0	0.00	32.55	1	7,288	0.01%
2018/12/04	2	33.40	10	33.35	33.20	-8	7,306	-0.11%
2018/12/03	5	32.95	6	33.15	33.35	-1	7,334	-0.01%
2018/11/30	5	32.20	29	31.70	32.55	-24	7,303	-0.33%
2018/11/29	0	0.00	10	32.20	32.00	-10	7,271	-0.14%
2018/11/28	1	32.05	0	0.00	32.15	1	7,251	0.01%
2018/11/27	1	32.20	0	0.00	32.15	1	7,246	0.01%
2018/11/26	2	31.73	1	31.50	32.60	1	7,229	0.01%
2018/11/23	2	32.25	10	33.10	32.30	-8	7,153	-0.11%
2018/11/22	0	0.00	1	33.10	33.10	-1	7,104	-0.01%
2018/11/20	5	33.75	0	0.00	33.75	5	7,098	0.07%
2018/11/15	1	33.70	2	34.70	35.00	-1	7,199	-0.01%
2018/11/14	3	33.53	0	0.00	34.70	3	7,090	0.04%
2018/11/13	2	32.00	1	31.40	32.50	1	6,940	0.01%
2018/11/12	5	32.45	0	0.00	32.15	5	6,896	0.07%
2018/11/09	0	0.00	1	33.00	32.85	-1	6,888	-0.01%
2018/11/08	4	34.10	3	33.95	33.70	1	6,882	0.01%
2018/11/07	22	33.43	5	33.52	33.60	17	6,873	0.25%
2018/11/06	5	33.70	13	33.53	33.20	-8	6,893	-0.12%
2018/11/05	7	33.81	1	34.00	33.50	6	6,873	0.09%
2018/11/02	11	33.86	6	34.64	33.60	5	6,841	0.07%
2018/11/01	1	33.30	0	0.00	33.20	1	6,788	0.01%
2018/10/31	0	0.00	10	33.30	33.10	-10	6,772	-0.15%
2018/10/30	5	32.75	0	0.00	32.95	5	6,745	0.07%
2018/10/29	20	31.95	10	31.50	32.10	10	6,710	0.15%
2018/10/26	2	31.73	10	31.60	31.20	-8	6,671	-0.12%
2018/10/25	20	32.05	0	0.00	32.00	20	6,643	0.30%
2018/10/24	3	34.25	45	34.04	33.90	-42	6,592	-0.64%
2018/10/23	14	35.49	0	0.00	35.00	14	6,544	0.21%
2018/10/22	2	35.80	2	35.70	35.75	0	6,548	0.00%
2018/10/19	3	35.20	3	35.50	35.35	0	6,575	0.00%
2018/10/18	0	0.00	1	35.50	36.10	-1	6,551	-0.02%
2018/10/16	20	36.65	7	36.33	36.20	13	6,460	0.20%
2018/10/15	21	37.19	1	37.10	37.45	20	6,432	0.31%
2018/10/12	15	37.03	15	36.73	37.20	0	6,407	0.00%
2018/10/11	8	35.63	25	35.35	35.45	-17	6,363	-0.27%
2018/10/09	31	39.63	10	39.95	39.15	21	6,285	0.33%
2018/10/08	7	39.79	7	39.85	39.70	0	6,244	0.00%
2018/10/05	20	40.28	7	39.95	39.90	13	6,184	0.21%
2018/10/04	17	41.33	11	41.37	41.50	6	6,058	0.10%
2018/10/03	9	43.17	16	41.57	40.80	-7	5,932	-0.12%
2018/10/02	13	43.87	2	45.00	43.70	11	5,675	0.19%
2018/10/01	5	44.27	32	45.03	44.85	-27	5,602	-0.48%
2018/09/28	11	45.78	38	46.83	45.10	-27	5,451	-0.50%
2018/09/27	29	46.70	54	46.54	46.60	-25	5,147	-0.49%
2018/09/26	40	46.61	27	46.06	46.90	13	4,805	0.27%
2018/09/25	129	44.72	137	44.68	46.40	-8	4,335	-0.18%	大買/大賣/
2018/09/21	4	41.79	33	41.70	42.30	-29	3,498	-0.83%
2018/09/20	19	39.41	4	39.50	39.80	15	3,132	0.48%
2018/09/19	1	39.40	1	39.00	38.65	0	2,957	0.00%
2018/09/18	3	38.40	2	38.85	38.50	1	2,880	0.03%
2018/09/17	12	37.81	43	37.44	38.00	-31	2,791	-1.11%
2018/09/14	40	35.80	1	35.95	36.40	39	2,698	1.45%
2018/09/13	1	37.00	73	36.81	36.75	-72	2,680	-2.69%
2018/09/12	6	35.15	5	35.43	36.10	1	2,597	0.04%
2018/09/10	10	34.30	0	0.00	33.95	10	2,706	0.37%
2018/09/07	0	0.00	4	35.75	34.85	-4	2,729	-0.15%
2018/09/05	5	34.45	0	0.00	35.20	5	3,147	0.16%
2018/09/03	4	35.15	0	0.00	34.80	4	3,222	0.12%
2018/08/31	1	35.80	0	0.00	35.70	1	3,245	0.03%
2018/08/30	2	36.20	1	36.60	35.80	1	3,273	0.03%
2018/08/29	1	35.85	0	0.00	35.80	1	3,298	0.03%
2018/08/28	3	36.25	0	0.00	35.80	3	3,362	0.09%
2018/08/27	3	36.22	0	0.00	36.40	3	3,462	0.09%
2018/08/24	3	36.22	1	36.15	36.15	2	3,567	0.06%
2018/08/23	1	37.25	6	36.96	37.40	-5	3,634	-0.14%
2018/08/20	1	34.00	0	0.00	33.90	1	3,643	0.03%
2018/08/15	1	36.60	0	0.00	35.85	1	3,712	0.03%
2018/08/14	1	37.00	2	36.85	36.95	-1	3,765	-0.03%
2018/08/13	1	36.80	4	37.16	36.75	-3	3,833	-0.08%
2018/08/10	18	38.20	0	0.00	38.20	18	3,843	0.47%
2018/08/09	32	38.20	16	38.23	38.45	16	3,880	0.41%
2018/08/08	0	0.00	2	38.50	38.20	-2	3,936	-0.05%
2018/08/07	6	38.16	0	0.00	38.10	6	4,197	0.14%
2018/08/02	16	37.69	15	37.60	37.55	1	4,536	0.02%
2018/08/01	10	37.75	10	37.87	38.40	0	4,782	0.00%
2018/07/31	1	38.25	4	38.40	38.20	-3	4,835	-0.06%
2018/07/30	14	38.66	4	38.80	38.25	10	4,957	0.20%
2018/07/27	0	0.00	6	38.20	38.20	-6	5,125	-0.12%
2018/07/26	5	36.80	8	37.63	38.50	-3	5,470	-0.05%
2018/07/25	0	0.00	3	37.05	36.85	-3	5,771	-0.05%
2018/07/24	3	35.38	0	0.00	35.70	3	6,003	0.05%
2018/07/20	1	35.00	1	35.60	35.05	0	6,820	0.00%
2018/07/18	3	36.75	0	0.00	36.55	3	7,800	0.04%
2018/07/16	0	0.00	1	38.75	38.70	-1	8,410	-0.01%
2018/07/13	1	38.65	0	0.00	38.50	1	8,730	0.01%
2018/07/12	0	0.00	2	38.70	38.60	-2	8,953	-0.02%
2018/07/11	2	38.60	0	0.00	38.65	2	9,318	0.02%
2018/07/10	9	38.46	2	38.50	38.50	7	9,545	0.07%
2018/07/09	2	39.50	109	39.22	39.25	-107	9,777	-1.09%	大賣/鉅額交易
2018/07/05	0	0.00	20	38.63	37.65	-20	10,533	-0.19%
2018/07/04	0	0.00	10	38.55	38.55	-10	11,356	-0.09%
2018/07/03	3	39.15	0	0.00	38.75	3	11,782	0.03%
2018/06/29	0	0.00	47	38.67	38.90	-47	12,681	-0.37%
2018/06/28	11	38.48	2	38.60	38.30	9	13,707	0.07%
2018/06/26	4	37.93	0	0.00	37.90	4	14,969	0.03%
2018/06/25	111	39.25	5	39.34	38.60	106	14,985	0.71%	大買/鉅額交易
2018/06/22	1	40.65	29	40.49	40.35	-28	14,959	-0.19%
2018/06/21	3	40.88	1	40.70	40.70	2	14,952	0.01%
2018/06/20	25	40.87	0	0.00	41.05	25	14,944	0.17%
2018/06/19	16	43.01	34	42.39	41.90	-18	14,860	-0.12%
2018/06/15	29	41.55	8	41.72	41.35	21	14,688	0.14%
2018/06/14	18	42.99	25	42.18	41.80	-7	14,634	-0.05%
2018/06/13	18	41.68	54	43.12	43.00	-36	14,427	-0.25%
2018/06/12	6	40.57	4	40.71	40.55	2	14,155	0.01%
2018/06/11	7	41.66	14	41.15	41.50	-7	14,102	-0.05%
2018/06/08	1	40.60	0	0.00	40.60	1	14,092	0.01%
2018/06/07	30	41.60	1	41.55	41.40	29	14,066	0.21%
2018/06/06	1	41.85	4	41.91	41.70	-3	14,083	-0.02%
2018/06/05	4	42.20	4	41.68	41.50	0	14,052	0.00%
2018/06/04	16	42.05	40	41.92	41.65	-24	13,996	-0.17%
2018/06/01	5	39.97	1	41.25	41.45	4	13,910	0.03%
2018/05/31	30	40.40	0	0.00	40.00	30	13,811	0.22%
2018/05/30	1	41.15	1	41.00	40.80	0	13,763	0.00%
2018/05/29	0	0.00	4	41.85	41.80	-4	13,790	-0.03%
2018/05/28	5	40.91	0	0.00	41.50	5	13,860	0.04%
2018/05/25	0	0.00	7	41.41	41.30	-7	13,857	-0.05%
2018/05/24	19	41.74	1	42.05	41.80	18	13,877	0.13%
2018/05/23	1	42.00	6	42.03	41.65	-5	14,037	-0.04%
2018/05/22	1	42.60	21	42.96	42.60	-20	14,005	-0.14%
2018/05/21	5	42.65	3	42.43	42.35	2	13,977	0.01%
2018/05/18	1	41.70	6	41.83	41.95	-5	13,920	-0.04%
2018/05/17	12	41.46	7	41.13	41.00	5	13,925	0.04%
2018/05/16	3	41.70	3	41.82	41.55	0	13,931	0.00%
2018/05/15	13	41.97	5	41.98	41.90	8	14,067	0.06%
2018/05/14	6	39.42	2	39.10	39.85	4	13,964	0.03%
2018/05/11	1	39.50	0	0.00	39.20	1	14,013	0.01%
2018/05/10	7	40.01	8	39.61	39.05	-1	14,003	-0.01%
2018/05/09	37	40.59	22	40.80	40.50	15	13,898	0.11%
2018/05/08	8	39.51	6	39.56	39.35	2	13,790	0.01%
2018/05/07	15	39.97	14	39.69	39.50	1	13,729	0.01%
2018/05/04	2	39.75	3	39.57	39.50	-1	13,639	-0.01%
2018/05/03	19	38.87	37	38.86	38.85	-18	13,515	-0.13%
2018/05/02	21	40.62	188	41.11	40.35	-167	13,210	-1.26%	大賣/鉅額交易
2018/04/30	13	45.00	11	44.91	44.80	2	12,872	0.02%
2018/04/27	23	42.69	12	43.41	43.95	11	12,666	0.09%
2018/04/26	77	44.79	54	47.32	42.60	23	12,442	0.18%
2018/04/25	16	47.54	23	47.57	47.30	-7	11,987	-0.06%
2018/04/24	78	50.32	23	49.98	48.55	55	11,725	0.47%
2018/04/23	24	47.09	54	47.16	50.00	-30	10,956	-0.27%
2018/04/20	169	46.17	15	46.57	45.75	154	10,518	1.46%	大買/鉅額交易
2018/04/19	10	46.08	29	45.99	45.75	-19	10,238	-0.19%
2018/04/18	40	45.44	14	45.52	45.05	26	9,880	0.26%
2018/04/17	124	44.96	32	45.49	44.20	92	9,674	0.95%	大買/
2018/04/16	18	43.73	3	43.47	43.30	15	9,341	0.16%
2018/04/13	31	42.95	22	43.28	42.70	9	9,143	0.10%
2018/04/12	0	0.00	10	44.96	45.00	-10	8,970	-0.11%
2018/04/11	26	45.63	50	45.54	45.75	-24	8,742	-0.27%
2018/04/10	57	46.22	22	45.84	45.80	35	8,194	0.43%
2018/04/09	1	42.45	34	42.94	44.30	-33	7,423	-0.44%
2018/04/03	20	39.97	8	40.03	40.30	12	7,016	0.17%
2018/04/02	50	40.04	12	39.79	39.00	38	6,619	0.57%
2018/03/31	114	38.98	74	39.40	39.70	40	6,123	0.65%	大買/
2018/03/30	4	35.98	86	35.50	37.00	-82	5,122	-1.60%
2018/03/29	37	32.24	119	32.65	33.65	-82	4,311	-1.90%	大賣/
2018/03/28	17	31.16	17	31.28	31.35	0	3,816	0.00%
2018/03/27	0	0.00	25	30.62	30.70	-25	3,733	-0.67%
2018/03/26	0	0.00	27	29.69	29.80	-27	3,683	-0.73%
2018/03/23	32	29.40	25	29.62	29.30	7	3,660	0.19%
2018/03/20	3	29.95	0	0.00	29.85	3	3,598	0.08%
2018/03/19	5	30.00	0	0.00	30.00	5	3,609	0.14%
2018/03/15	5	30.05	0	0.00	29.90	5	3,603	0.14%
2018/03/14	27	29.89	11	29.88	29.85	16	3,596	0.44%
2018/03/13	2	29.50	0	0.00	29.70	2	3,580	0.06%
2018/03/12	0	0.00	1	29.30	29.50	-1	3,579	-0.03%
2018/03/09	5	29.90	0	0.00	30.00	5	3,547	0.14%
2018/03/08	5	30.00	3	29.95	30.00	2	3,559	0.06%
2018/03/06	13	30.18	5	30.10	30.10	8	3,560	0.22%
2018/03/05	13	30.62	5	30.30	30.10	8	3,595	0.22%
2018/03/02	90	30.95	31	31.31	31.15	59	3,556	1.66%
2018/03/01	54	31.69	38	31.71	31.70	16	3,528	0.45%
2018/02/27	35	31.19	24	31.78	31.20	11	3,427	0.32%
2018/02/26	20	31.77	14	31.65	31.65	6	3,387	0.18%
2018/02/23	43	31.76	43	31.61	31.45	0	3,335	0.00%
2018/02/22	5	30.50	15	30.66	30.65	-10	3,147	-0.32%
2018/02/21	24	30.50	15	30.46	30.60	9	3,131	0.29%
2018/02/12	7	29.72	0	0.00	29.70	7	3,099	0.23%
2018/02/09	15	29.50	1	29.10	29.80	14	3,090	0.45%
2018/02/08	66	30.06	0	0.00	29.90	66	3,086	2.14%
2018/02/07	35	30.71	47	30.66	30.40	-12	3,048	-0.39%
2018/02/06	59	29.85	47	30.13	29.65	12	2,875	0.42%
2018/02/05	26	30.22	45	30.03	30.85	-19	2,706	-0.70%
2018/02/02	6	30.74	58	31.14	30.75	-52	2,687	-1.93%
2018/02/01	22	30.41	4	30.55	30.45	18	2,709	0.66%
2018/01/31	27	29.25	35	30.60	31.00	-8	2,708	-0.30%
2018/01/30	13	29.72	4	29.60	29.60	9	2,567	0.35%
2018/01/29	9	30.58	1	30.45	30.40	8	2,545	0.31%
2018/01/26	14	30.11	9	30.20	30.40	5	2,522	0.20%
2018/01/25	11	30.23	34	30.04	29.90	-23	2,572	-0.89%
2018/01/24	20	29.50	23	29.82	29.65	-3	2,502	-0.12%
2018/01/23	15	29.92	23	29.86	29.75	-8	2,470	-0.32%
2018/01/22	0	0.00	20	29.34	29.55	-20	2,418	-0.83%
2018/01/19	0	0.00	10	29.05	29.00	-10	2,351	-0.43%
2018/01/18	1	28.20	0	0.00	28.15	1	2,366	0.04%
2018/01/17	10	28.20	0	0.00	28.40	10	2,387	0.42%
2018/01/16	0	0.00	2.3	28.24	28.50	-2.3	2,388	-0.10%
2018/01/15	5	28.60	2	28.40	28.40	3	2,398	0.13%
2018/01/12	5	29.00	0	0.00	29.10	5	2,402	0.21%
2018/01/11	4	29.03	0	0.00	28.90	4	2,414	0.17%
2018/01/10	60	28.98	0	0.00	28.90	60	2,392	2.51%
2018/01/09	5	29.30	2	29.20	29.35	3	2,372	0.13%
2018/01/08	15	29.42	98	29.59	29.65	-83	2,358	-3.52%
2018/01/05	0	0.00	1	29.10	29.05	-1	2,311	-0.04%
2018/01/04	71	28.65	0	0.00	28.70	71	2,287	3.10%
2018/01/03	7	29.27	91	29.22	28.95	-84	2,282	-3.68%
2018/01/02	0	0.00	2	28.60	28.70	-2	2,234	-0.09%