新光鋼 (2031)-元大-草屯券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
59.9
漲跌
▼1.1
漲幅
-1.80%
成交量
2,006張
產業
上市鋼鐵類股▼1.08%
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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/05/09	5	60.00	0	0.00	59.90	5	3,140	0.16%
2024/05/08	0	0.00	25	61.49	61.00	-25	3,127	-0.80%
2024/05/07	10	58.90	0	0.00	59.40	10	3,099	0.32%
2024/05/03	5	61.20	0	61.10	61.30	5	3,063	0.16%
2024/05/02	0	0.00	4	61.20	61.00	-4	3,052	-0.13%
2024/04/30	16.1	59.12	0	59.90	58.80	16.1	3,021	0.53%
2024/04/29	3	59.40	7	58.63	59.20	-4	2,985	-0.13%
2024/04/26	0	0.00	1	57.70	57.50	-1	2,963	-0.03%
2024/04/25	19.2	57.68	1	57.50	57.10	18.2	2,960	0.62%
2024/04/24	0.1	58.80	1	58.70	58.70	-1	2,940	-0.03%
2024/04/19	2	59.70	0	0.00	59.50	2	2,969	0.07%
2024/04/18	8	60.18	5	60.10	60.20	3	2,951	0.10%
2024/04/16	16	58.45	1	58.40	58.40	15	2,947	0.51%
2024/04/15	14	60.21	1	60.20	60.00	13	2,937	0.44%
2024/04/12	10	60.10	0	0.00	60.10	10	2,946	0.34%
2024/04/11	2	60.90	3	60.90	61.00	-1	2,953	-0.03%
2024/04/10	5.1	63.86	0.2	63.60	61.70	4.9	2,937	0.17%
2024/04/09	4.2	62.99	6	64.37	64.40	-1.8	2,904	-0.06%
2024/04/08	5	62.30	1	61.60	61.80	4	2,827	0.14%
2024/04/03	6	63.48	5	61.86	61.60	1	2,821	0.04%
2024/04/02	0	0.00	1	61.10	61.10	-1	2,828	-0.04%
2024/04/01	0	0.00	5	61.50	61.20	-5	2,879	-0.17%
2024/03/29	5.1	61.60	5	61.60	61.50	0.1	2,917	0.00%
2024/03/28	0.2	62.70	13	62.89	62.10	-12.8	3,061	-0.42%
2024/03/27	0	0.00	0.2	64.00	62.90	-0.2	3,124	-0.01%
2024/03/26	1	63.10	2.5	62.98	62.60	-1.5	3,272	-0.05%
2024/03/25	8	63.09	6	63.00	63.00	2	3,412	0.06%
2024/03/22	1	63.50	0	0.00	63.90	1	3,691	0.03%
2024/03/21	0	0.00	10	63.80	63.10	-10	4,125	-0.24%
2024/03/20	16.4	62.18	0	0.00	61.90	16.4	4,344	0.38%
2024/03/19	3	64.77	13	65.40	64.60	-10	4,273	-0.23%
2024/03/18	4	63.60	0.2	63.60	63.00	3.8	4,223	0.09%
2024/03/15	7.2	62.09	22	62.48	62.30	-14.8	4,150	-0.36%
2024/03/14	2	60.25	2	60.40	60.10	0	4,101	0.00%
2024/03/13	4	60.10	4	60.08	60.10	0	4,100	0.00%
2024/03/12	11	60.59	8	60.55	61.00	3	4,081	0.07%
2024/03/11	4	60.10	4	60.40	60.10	0	4,060	0.00%
2024/03/08	5	61.30	22	61.20	61.20	-17	4,041	-0.42%
2024/03/07	0	64.60	1.2	64.73	64.50	-1.1	4,007	-0.03%
2024/03/06	1	65.40	15	65.30	65.40	-14	3,983	-0.35%
2024/03/05	5	65.70	0	0.00	66.00	5	3,952	0.13%
2024/03/04	16.4	66.37	22.2	68.21	66.20	-5.8	3,929	-0.15%
2024/03/01	9	66.28	30	67.05	66.80	-21	3,824	-0.55%
2024/02/29	7.2	64.94	34	66.06	66.80	-26.8	3,755	-0.71%
2024/02/27	0	0.00	2.1	64.99	64.80	-2.1	3,652	-0.06%
2024/02/26	2	65.75	4.2	65.30	65.60	-2.2	3,587	-0.06%
2024/02/23	2.2	62.31	39.1	62.70	62.80	-36.9	3,454	-1.07%
2024/02/22	0	0.00	2	60.40	60.50	-2	3,367	-0.06%
2024/02/21	7.1	60.64	8	59.68	59.30	-0.9	3,339	-0.03%
2024/02/20	0	0.00	8	60.80	61.00	-8	3,290	-0.24%
2024/02/19	14	61.26	0	0.00	61.80	14	3,280	0.43%
2024/02/16	0	0.00	16	60.17	59.80	-16	3,237	-0.49%
2024/02/05	0	0.00	9	57.30	57.50	-9	3,175	-0.28%
2024/02/02	2	57.29	11	56.79	56.70	-9	3,154	-0.28%
2024/01/31	10	56.42	2	56.00	55.80	8	3,152	0.25%
2024/01/30	0	0.00	0	56.00	56.00	0	3,143	0.00%
2024/01/29	0.3	55.92	0	0.00	56.30	0.3	3,128	0.01%
2024/01/24	1	55.50	4	55.90	55.40	-3	3,099	-0.10%
2024/01/23	2	55.45	0	0.00	55.20	2	3,085	0.06%
2024/01/19	2	53.60	0	0.00	53.50	2	3,054	0.07%
2024/01/17	10	53.20	0	0.00	53.40	10	3,042	0.33%
2024/01/16	0	0.00	9	54.50	54.80	-9	3,003	-0.30%
2024/01/15	18	55.18	1	55.00	55.40	17	2,992	0.57%
2024/01/12	0	0.00	1	54.70	54.70	-1	2,989	-0.03%
2024/01/11	2	54.40	0	0.00	54.50	2	2,987	0.07%
2024/01/10	1	54.50	1	54.60	54.40	0	3,017	0.00%
2024/01/09	7	55.87	11	55.37	55.40	-4	3,004	-0.13%
2024/01/05	11	56.65	18	57.78	57.50	-7	2,971	-0.24%
2024/01/04	1	55.80	41	55.94	56.60	-40	2,934	-1.36%
2024/01/03	1	56.40	0	0.00	56.40	1	2,933	0.03%
2024/01/02	10	57.20	20	58.00	57.30	-10	2,907	-0.34%
2023/12/29	2	57.80	0	0.00	57.70	2	2,891	0.07%
2023/12/28	9	58.39	2	58.95	58.20	7	2,881	0.24%
2023/12/27	7	60.91	6	60.53	60.60	1	2,802	0.04%
2023/12/26	0	0.00	1	60.70	60.30	-1	2,746	-0.04%
2023/12/25	7	60.84	26	61.00	60.50	-19	2,710	-0.70%
2023/12/22	7	60.96	10	60.90	60.60	-3	2,552	-0.12%
2023/12/21	5	60.66	67	61.62	61.70	-62	2,485	-2.49%
2023/12/20	6	59.70	6	59.73	60.10	0	2,332	0.00%
2023/12/19	26	58.52	47.3	58.34	60.10	-21.2	2,165	-0.98%
2023/12/18	46.3	57.40	35	57.67	58.00	11.3	1,870	0.60%
2023/12/15	13	55.24	140.2	56.08	56.40	-127.2	1,433	-8.87%	大賣/鉅額交易
2023/12/14	1	51.40	0	0.00	51.30	1	1,169	0.09%
2023/12/13	5	51.52	1	51.50	51.40	4	1,188	0.34%
2023/12/12	10	51.40	0	0.00	51.30	10	1,207	0.83%
2023/12/11	0	0.00	2	51.30	51.50	-2	1,211	-0.17%
2023/12/08	0	0.00	11	51.00	51.00	-11	1,210	-0.91%
2023/12/07	1	52.20	11	52.09	51.70	-10	1,191	-0.84%
2023/12/06	0	0.00	1	51.50	51.70	-1	1,169	-0.09%
2023/12/04	0	0.00	18	51.52	51.80	-18	1,156	-1.56%
2023/12/01	0.2	50.13	4.5	50.43	50.20	-4.3	1,117	-0.38%
2023/11/30	1	49.75	7	49.93	49.90	-6	1,112	-0.54%
2023/11/29	3	49.85	18	49.81	49.85	-15	1,133	-1.32%
2023/11/28	0	0.00	6	49.05	49.15	-6	1,111	-0.54%
2023/11/27	2	48.58	3	49.20	48.35	-1	1,108	-0.09%
2023/11/23	2	48.80	1	49.00	48.90	1	1,122	0.09%
2023/11/22	1	49.50	4	49.36	49.10	-3	1,126	-0.27%
2023/11/21	4	48.91	4	49.24	49.35	0	1,117	0.00%
2023/11/20	2	48.35	1	48.75	48.60	1	1,099	0.09%
2023/11/16	0	0.00	7.5	48.56	48.30	-7.5	1,119	-0.67%
2023/11/15	0	0.00	5	47.71	47.90	-5	1,111	-0.45%
2023/11/13	2	47.40	0	0.00	46.80	2	1,125	0.18%
2023/11/10	2	48.00	0	0.00	47.75	2	1,144	0.17%
2023/11/09	0	0.00	8	47.74	47.95	-8	1,162	-0.69%
2023/11/08	5	46.95	2	46.90	47.00	3	1,164	0.26%
2023/11/07	2	46.90	0	0.00	46.90	2	1,188	0.17%
2023/11/02	1	46.50	0	0.00	46.50	1	1,303	0.08%
2023/11/01	14	46.36	0	0.00	46.35	14	1,365	1.03%
2023/10/26	5	46.85	0.1	46.68	46.50	4.9	1,728	0.28%
2023/10/24	10	46.12	1	45.95	46.15	9	1,821	0.49%
2023/10/20	3	46.15	0	0.00	46.85	3	1,854	0.16%
2023/10/19	0	0.00	3	48.30	47.30	-3	1,868	-0.16%
2023/10/18	10.1	47.55	5	48.00	48.20	5.1	1,870	0.27%
2023/10/17	2	47.70	5	47.30	47.30	-3	1,861	-0.16%
2023/10/16	0	0.00	0.1	47.70	47.90	-0.1	1,879	-0.01%
2023/10/13	0	0.00	2	46.90	47.40	-2	1,890	-0.11%
2023/10/12	0	0.00	2	46.65	46.80	-2	1,908	-0.10%
2023/10/11	4	46.14	0	0.00	46.10	4	1,913	0.21%
2023/10/06	0.1	46.65	0	0.00	46.80	0.1	1,912	0.01%
2023/10/05	0.1	46.45	1	46.40	45.95	-0.9	1,916	-0.05%
2023/10/04	1	45.60	1	45.75	45.75	0	1,930	0.00%
2023/10/03	1	46.20	0	0.00	46.40	1	1,925	0.05%
2023/10/02	1	46.55	0	0.00	46.70	1	1,949	0.05%
2023/09/28	0	0.00	3	47.30	46.75	-3	1,964	-0.15%
2023/09/27	0	0.00	2	47.55	47.45	-2	1,973	-0.10%
2023/09/26	2	47.85	0	0.00	48.00	2	1,980	0.10%
2023/09/25	2	48.85	0	0.00	48.80	2	1,981	0.10%
2023/09/22	4	49.18	0	0.00	49.30	4	1,989	0.20%
2023/09/21	9	49.11	0	0.00	49.20	9	2,008	0.45%
2023/09/19	0	0.00	1	49.80	49.85	-1	1,986	-0.05%
2023/09/18	0	0.00	22	50.44	49.95	-22	2,002	-1.10%
2023/09/15	0	0.00	0.1	49.00	49.50	-0.1	1,982	-0.01%
2023/09/14	2	47.95	8	48.38	48.65	-6	1,988	-0.30%
2023/09/13	14	47.76	2	48.00	47.70	12	1,995	0.60%
2023/09/12	2	47.63	3	47.90	47.60	-1	2,014	-0.05%
2023/09/11	2	47.75	5	47.92	47.65	-3	2,029	-0.15%
2023/09/07	8	48.45	0	0.00	47.85	8	2,138	0.37%
2023/09/06	3	49.18	2	49.88	49.35	1	2,150	0.05%
2023/09/05	3	48.92	0	0.00	49.00	3	2,181	0.14%
2023/09/04	3	48.95	4.1	49.55	49.35	-1.1	2,181	-0.05%
2023/09/01	1	47.00	19	47.36	47.45	-18	2,174	-0.83%
2023/08/30	1	46.15	0	0.00	46.25	1	2,213	0.05%
2023/08/28	0	45.58	0	0.00	45.60	0	2,260	0.00%
2023/08/25	3.1	45.72	0	0.00	45.40	3.1	2,257	0.14%
2023/08/23	2	45.55	0	0.00	45.60	2	2,313	0.09%
2023/08/22	1	45.60	0	0.00	45.30	1	2,338	0.04%
2023/08/21	4	46.11	0	0.00	46.15	4	2,365	0.17%
2023/08/18	1	47.30	10.2	46.85	46.80	-9.1	2,396	-0.38%
2023/08/17	0	0.00	1	47.00	47.00	-1	2,523	-0.04%
2023/08/16	16.1	47.15	1	47.10	47.05	15.1	2,653	0.57%
2023/08/15	1.1	48.70	5	49.13	48.70	-4	2,802	-0.14%
2023/08/14	3	48.48	2	48.25	47.85	1	2,807	0.04%
2023/08/11	11.5	49.62	0	0.00	49.55	11.5	2,793	0.41%
2023/08/10	0	0.00	18	50.99	50.60	-18	2,767	-0.65%
2023/08/09	15	50.74	2	51.00	51.00	13	2,751	0.47%
2023/08/08	6	51.38	49	51.92	51.90	-43	2,717	-1.58%
2023/08/07	22	50.75	11.4	51.26	51.80	10.6	2,700	0.39%
2023/08/04	6	51.70	15.1	52.46	52.00	-9.1	2,689	-0.34%
2023/08/02	19	49.85	10.3	51.14	50.60	8.8	2,621	0.33%
2023/08/01	5	49.89	24	49.64	50.00	-19	2,511	-0.76%
2023/07/31	2	47.85	28.6	48.68	48.65	-26.6	2,473	-1.08%
2023/07/28	4	47.89	10	47.80	47.85	-6	2,428	-0.25%
2023/07/27	8	47.31	0	0.00	47.40	8	2,412	0.33%
2023/07/26	4	46.80	2	47.00	46.80	2	2,434	0.08%
2023/07/24	0	0.00	7	46.27	45.90	-7	2,543	-0.28%
2023/07/21	1	45.85	2	45.60	45.75	-1	2,584	-0.04%
2023/07/20	4	45.98	0	0.00	45.95	4	2,801	0.14%
2023/07/19	1	44.60	0	0.00	44.65	1	3,110	0.03%
2023/07/18	1	44.10	0	0.00	44.25	1	3,547	0.03%
2023/07/14	3.1	42.58	0	0.00	43.10	3.1	3,698	0.08%
2023/07/13	4	43.06	0	0.00	42.75	4	3,727	0.11%
2023/07/12	1	43.20	0	0.00	43.15	1	3,768	0.03%
2023/07/11	5	43.45	0	0.00	43.25	5	3,773	0.13%
2023/07/07	5.1	43.81	0	0.00	43.95	5.1	3,764	0.13%
2023/07/06	5	45.14	0	0.00	45.00	5	3,756	0.13%
2023/07/05	3	46.58	0	0.00	46.50	3	3,749	0.08%
2023/07/04	0	0.00	3	46.95	46.90	-3	3,755	-0.08%
2023/07/03	0	0.00	1	46.70	46.75	-1	3,751	-0.03%
2023/06/30	2	46.25	0	0.00	46.30	2	3,769	0.05%
2023/06/29	0	0.00	5	46.95	46.60	-5	3,772	-0.13%
2023/06/28	1	46.20	2	46.35	46.20	-1	3,778	-0.03%
2023/06/27	2	46.28	0	0.00	46.30	2	3,799	0.05%
2023/06/26	0	0.00	3	46.60	46.55	-3	3,809	-0.08%
2023/06/21	3	46.93	5	46.90	47.15	-2	3,824	-0.05%
2023/06/20	2	46.93	0	0.00	47.30	2	3,886	0.05%
2023/06/19	2	47.28	2	47.25	47.25	0	3,921	0.00%
2023/06/16	0	0.00	7	47.40	47.55	-7	3,975	-0.18%
2023/06/14	6	46.60	0	0.00	46.65	6	4,045	0.15%
2023/06/13	32.5	46.22	40	46.32	46.70	-7.5	4,041	-0.19%
2023/06/12	4	47.49	0	0.00	47.70	4	4,001	0.10%
2023/06/09	8	48.31	2	48.35	48.20	6	4,013	0.15%
2023/06/08	2	48.80	1	48.75	48.80	1	3,977	0.03%
2023/06/06	0	0.00	2	48.55	48.55	-2	3,975	-0.05%
2023/06/05	3	48.58	3	48.30	48.20	0	3,966	0.00%
2023/06/02	5	47.64	0	0.00	47.70	5	3,930	0.13%
2023/06/01	1	48.60	1	47.70	48.30	0	3,893	0.00%
2023/05/31	1	48.20	6	48.00	47.90	-5	3,891	-0.13%
2023/05/30	10	47.41	4	47.55	47.60	6	3,932	0.15%
2023/05/29	0	0.00	0	49.05	48.80	0	3,909	0.00%
2023/05/26	37	49.45	1	49.55	48.90	36	3,918	0.92%
2023/05/25	0	0.00	0.2	49.20	50.10	-0.2	3,906	0.00%
2023/05/24	2.2	49.70	3	49.55	49.70	-0.8	3,873	-0.02%
2023/05/23	1	48.85	4	49.83	49.50	-3	3,834	-0.08%
2023/05/22	55	47.18	3	46.85	47.20	52	3,703	1.40%
2023/05/19	3	49.62	133	49.37	49.75	-130	3,560	-3.65%	大賣/鉅額交易
2023/05/18	1	47.05	0	0.00	46.60	1	3,388	0.03%
2023/05/17	1	46.20	0	0.00	46.10	1	3,375	0.03%
2023/05/15	1.4	44.68	0	0.00	44.90	1.4	3,405	0.04%
2023/05/12	2	46.10	1	46.90	45.10	1	3,431	0.03%
2023/05/11	2	46.10	1	46.90	45.90	1	3,428	0.03%
2023/05/10	15	46.35	0	0.00	47.05	15	3,417	0.44%
2023/05/09	32	45.21	1	45.00	44.75	31	3,377	0.92%
2023/05/08	6	46.56	0	0.00	46.40	6	3,357	0.18%
2023/05/05	28	47.00	0	0.00	47.05	28	3,362	0.83%
2023/05/04	9	46.95	0	0.00	46.70	9	3,347	0.27%
2023/05/03	33	47.36	3	47.28	47.20	30	3,391	0.88%
2023/05/02	20	47.40	3	47.32	47.45	17	3,457	0.49%
2023/04/28	9	49.46	4	49.74	48.85	5	3,432	0.14%
2023/04/27	70	48.63	0	0.00	49.65	70	3,416	2.05%
2023/04/25	8	49.62	18	49.95	48.20	-10	3,305	-0.30%
2023/04/24	27	50.57	12	50.82	49.80	15	3,135	0.48%
2023/04/21	38	52.44	63	52.34	53.60	-25	2,823	-0.89%
2023/04/20	14	49.14	20	49.53	48.80	-6	2,378	-0.25%
2023/04/19	3	47.15	1	46.55	46.35	2	2,220	0.09%
2023/04/18	1	47.50	2	47.83	47.20	-1	2,214	-0.05%
2023/04/17	3	44.50	3	46.47	47.00	0	2,185	0.00%
2023/04/14	3	44.75	15	44.95	44.70	-12	2,142	-0.56%
2023/04/11	3	45.00	0	0.00	44.95	3	2,188	0.14%
2023/04/07	0	47.75	1	46.70	46.55	-1	2,195	-0.05%
2023/03/30	0	0.00	2	47.50	47.50	-2	2,418	-0.08%
2023/03/27	0	47.85	1	47.75	47.50	-1	2,528	-0.04%
2023/03/24	1	47.85	0	47.70	48.00	1	2,580	0.04%
2023/03/23	1	48.20	7	48.34	48.00	-6	2,648	-0.23%
2023/03/22	4	47.50	2	47.92	47.70	2	2,646	0.08%
2023/03/21	1	47.50	0	47.53	47.50	1	2,725	0.04%
2023/03/17	0	45.90	5	45.82	45.70	-5	2,651	-0.19%
2023/03/15	2	44.73	0	0.00	44.75	2	2,572	0.08%
2023/03/14	1	45.40	23	46.15	45.70	-22	2,564	-0.86%
2023/03/10	1	45.35	0	0.00	45.15	1	2,546	0.04%
2023/03/09	0	0.00	2	44.95	44.90	-2	2,542	-0.08%
2023/03/08	2	45.60	2	45.33	45.55	0	2,542	0.00%
2023/03/07	0	0.00	1	45.65	45.75	-1	2,547	-0.04%
2023/03/03	3	45.42	2	45.30	45.15	1	2,549	0.04%
2023/03/01	3	42.95	1	43.30	43.30	2	2,504	0.08%
2023/02/24	0.1	44.70	0	0.00	44.70	0.1	2,470	0.00%
2023/02/23	2	44.80	0	0.00	44.75	2	2,465	0.08%
2023/02/22	12	44.29	6.1	44.85	44.25	5.9	2,466	0.24%
2023/02/20	5	45.60	0	0.00	45.55	5	2,505	0.20%
2023/02/16	0	45.25	0	0.00	45.35	0	2,625	0.00%
2023/02/14	0	45.10	0	0.00	45.15	0	2,627	0.00%
2023/02/13	1	44.50	0	0.00	44.55	1	2,638	0.04%
2023/02/10	21	45.02	1	45.40	45.00	20	2,609	0.77%
2023/02/09	1	45.90	0	0.00	45.90	1	2,581	0.04%
2023/02/07	5	46.70	1	46.60	47.05	4	2,548	0.16%
2023/02/06	0	46.90	0	0.00	46.90	0	2,534	0.00%
2023/02/03	0.1	47.65	1	47.60	47.60	-0.9	2,504	-0.04%
2023/02/02	1	48.00	0	0.00	47.45	1	2,481	0.04%
2023/02/01	1	48.55	2	48.28	47.90	-1	2,475	-0.04%
2023/01/31	4	47.39	3.1	48.13	48.40	0.9	2,415	0.04%
2023/01/30	0	46.00	1	46.40	46.60	-1	2,314	-0.04%
2023/01/17	0.1	44.70	6	45.27	45.30	-5.9	2,270	-0.26%
2023/01/13	1	44.45	0	0.00	44.70	1	2,224	0.04%
2023/01/12	7	44.80	6	44.58	44.85	1	2,243	0.04%
2023/01/11	1	43.55	4	43.81	43.80	-3	2,195	-0.14%
2023/01/10	4	43.68	1	43.85	43.50	3	2,173	0.14%
2023/01/09	0	0.00	15	43.25	43.80	-15	2,168	-0.69%
2023/01/06	4	43.03	0	0.00	42.95	4	2,146	0.19%
2023/01/05	1	43.50	1	43.90	43.60	0	2,150	0.00%
2023/01/04	1	43.55	2	43.80	43.50	-1	2,150	-0.05%
2023/01/03	0	0.00	3	43.30	43.40	-3	2,142	-0.14%
2022/12/30	3	42.47	5	42.79	42.90	-2	2,126	-0.09%
2022/12/29	4	42.53	1	42.35	42.00	3	2,104	0.14%
2022/12/28	0	0.00	1	43.55	43.50	-1	2,077	-0.05%
2022/12/27	5	43.59	4	43.59	43.30	1	2,072	0.05%
2022/12/26	4	43.45	4	43.83	43.80	0	2,068	0.00%
2022/12/23	13	43.98	16	44.28	44.00	-3	2,043	-0.15%
2022/12/22	11	43.60	31	43.80	44.25	-20	1,970	-1.02%
2022/12/21	9	42.07	13	41.90	41.55	-4	1,821	-0.22%
2022/12/20	7	41.06	5	41.79	40.35	2	1,741	0.11%
2022/12/19	9	41.26	6.1	41.66	41.70	2.9	1,730	0.17%
2022/12/16	22	42.19	21	42.18	42.00	1	1,698	0.06%
2022/12/15	8	41.85	12	41.85	42.10	-4	1,633	-0.24%
2022/12/14	7	41.08	2	41.10	40.50	5	1,535	0.33%
2022/12/13	12	41.44	27.4	41.17	41.70	-15.4	1,483	-1.04%
2022/12/12	3	38.80	2	39.05	39.05	1	1,359	0.07%
2022/12/09	0	38.35	4	38.95	39.25	-4	1,357	-0.29%
2022/12/08	1	37.90	2	38.25	38.25	-1	1,353	-0.07%
2022/12/07	6.3	38.39	3.1	39.02	37.85	3.2	1,363	0.23%
2022/12/06	5	38.90	3	39.38	38.75	2	1,348	0.15%
2022/12/05	3.1	39.20	5	39.06	39.30	-1.9	1,372	-0.14%
2022/12/02	2.1	38.35	3	38.58	38.25	-1	1,426	-0.07%
2022/12/01	2	38.23	10	38.37	38.50	-8	1,522	-0.53%
2022/11/30	9	37.81	5	38.01	37.95	4	1,509	0.27%
2022/11/29	0.2	37.13	23	37.45	37.70	-22.8	1,505	-1.52%
2022/11/28	6	36.58	5	36.83	37.15	1	1,505	0.07%
2022/11/25	4	37.68	3	38.03	37.25	1	1,502	0.07%
2022/11/24	2	37.10	2	37.45	37.25	0	1,482	0.00%
2022/11/23	3	37.03	1	37.05	37.00	2	1,473	0.14%
2022/11/22	19	37.27	1	37.95	37.35	18	1,476	1.22%
2022/11/21	3	37.35	21	37.65	37.80	-18	1,476	-1.22%
2022/11/18	20	37.18	22	37.89	37.70	-2	1,482	-0.13%
2022/11/17	1	36.90	2	37.30	37.40	-1	1,480	-0.07%
2022/11/16	27.1	37.14	2	37.65	37.35	25.1	1,476	1.70%
2022/11/15	7.1	37.16	22	36.95	37.50	-14.9	1,428	-1.04%
2022/11/14	0	0.00	7	34.84	35.20	-7	1,319	-0.53%
2022/11/11	3	34.22	1	34.90	34.05	2	1,302	0.15%
2022/11/10	6	34.46	2	34.40	34.40	4	1,308	0.31%
2022/11/09	7.1	35.13	5	35.64	35.00	2.1	1,337	0.16%
2022/11/08	1	35.75	3	35.97	35.75	-2	1,401	-0.14%
2022/11/07	0	0.00	3	35.53	35.70	-3	1,487	-0.20%
2022/11/04	0.2	34.62	3	34.35	34.75	-2.8	1,499	-0.19%
2022/11/03	2	34.30	2	34.28	34.50	0	1,509	0.00%
2022/11/02	1	34.45	1	34.80	34.60	0	1,518	0.00%
2022/11/01	0	0.00	1	34.45	34.35	-1	1,534	-0.07%
2022/10/31	1	34.15	1	34.60	34.20	0	1,550	0.00%
2022/10/28	5	34.51	0	0.00	34.15	5	1,581	0.32%
2022/10/27	1.1	35.45	1	35.80	35.30	0.1	1,609	0.00%
2022/10/26	1	35.35	0	0.00	35.20	1	1,678	0.06%
2022/10/25	2	35.50	2	35.60	35.60	0	1,831	0.00%
2022/10/24	2	36.00	3	36.32	36.00	-1	1,838	-0.05%
2022/10/21	2.1	35.48	1	35.70	35.70	1.1	1,834	0.06%
2022/10/20	7	34.52	9	35.16	36.00	-2	1,839	-0.11%
2022/10/19	2.2	35.17	2	35.45	35.20	0.2	1,805	0.01%
2022/10/18	2	34.73	4	35.05	35.15	-2	1,805	-0.11%
2022/10/17	5	33.47	7	34.00	34.40	-2	1,812	-0.11%
2022/10/14	1	34.30	7	34.09	34.50	-6	1,817	-0.33%
2022/10/13	9	33.68	0	0.00	33.20	9	1,846	0.49%
2022/10/12	3.2	34.31	3	34.63	34.70	0.2	1,873	0.01%
2022/10/11	5	34.49	4	34.88	34.80	1	1,885	0.05%
2022/10/07	0	0.00	1	35.10	34.90	-1	1,881	-0.05%
2022/10/06	1	34.55	1	34.95	34.95	0	1,893	0.00%
2022/10/05	0	0.00	1	35.05	35.05	-1	1,912	-0.05%
2022/10/04	2	34.03	5	34.32	34.30	-3	1,933	-0.16%
2022/10/03	6	33.13	4	33.38	33.30	2	1,919	0.10%
2022/09/30	4	33.35	9	33.44	34.00	-5	1,920	-0.26%
2022/09/29	6	34.20	4	34.63	33.95	2	1,925	0.10%
2022/09/28	2	34.20	0	0.00	34.05	2	1,965	0.10%
2022/09/27	2	33.95	5	34.52	34.90	-3	2,006	-0.15%
2022/09/26	11	35.04	1	34.45	34.45	10	2,027	0.49%
2022/09/23	3	37.27	3	37.67	36.90	0	2,042	0.00%
2022/09/22	1	36.70	1	37.00	36.80	0	2,065	0.00%
2022/09/21	3	37.32	0	0.00	37.15	3	2,072	0.14%
2022/09/20	4.1	37.89	0	0.00	37.60	4.1	2,091	0.20%
2022/09/19	6	38.94	4	38.89	38.40	2	2,096	0.10%
2022/09/16	2	38.65	1	39.20	38.85	1	2,104	0.05%
2022/09/15	4	39.03	1	39.30	39.15	3	2,134	0.14%
2022/09/14	1	38.80	3	39.43	39.35	-2	2,165	-0.09%
2022/09/13	2	39.58	4	39.81	39.80	-2	2,205	-0.09%
2022/09/12	5	38.86	8	39.27	39.80	-3	2,259	-0.13%
2022/09/08	7.1	37.98	13	38.04	38.80	-5.9	2,242	-0.26%
2022/09/07	14	37.12	11	37.49	36.30	3	2,193	0.14%
2022/09/06	5	35.98	1	36.75	35.70	4	2,111	0.19%
2022/09/05	2	36.33	0	0.00	36.20	2	2,131	0.09%
2022/09/02	2	36.95	0	0.00	36.90	2	2,156	0.09%
2022/09/01	1	37.40	0	0.00	37.40	1	2,177	0.05%
2022/08/31	1	37.45	1	38.05	38.20	0	2,193	0.00%
2022/08/29	2	37.38	1	37.70	37.60	1	2,222	0.04%
2022/08/26	1	38.60	1	38.90	38.90	0	2,222	0.00%
2022/08/25	4.1	38.74	1	39.65	38.65	3.1	2,230	0.14%
2022/08/24	1	39.05	5	38.85	39.05	-4	2,223	-0.18%
2022/08/23	2	38.00	0	0.00	37.95	2	2,223	0.09%
2022/08/22	3	38.53	0	0.00	38.55	3	2,251	0.13%
2022/08/19	2	39.18	0	0.00	39.30	2	2,266	0.09%
2022/08/18	0	0.00	1	39.55	39.65	-1	2,281	-0.04%
2022/08/17	1	39.60	2	39.75	39.25	-1	2,296	-0.04%
2022/08/16	4	39.34	3	39.30	39.30	1	2,309	0.04%
2022/08/15	6	39.14	10	39.34	40.00	-4	2,319	-0.17%
2022/08/12	2	37.70	7	37.94	38.20	-5	2,268	-0.22%
2022/08/11	0	0.00	4	36.59	36.80	-4	2,251	-0.18%
2022/08/10	0	0.00	2	35.88	36.00	-2	2,304	-0.09%
2022/08/09	0	0.00	1	35.45	35.55	-1	2,351	-0.04%
2022/08/08	2	34.40	4	34.98	35.45	-2	2,421	-0.08%
2022/08/05	0	35.15	4	34.98	35.30	-4	2,517	-0.16%
2022/08/04	4	34.38	3	34.65	34.60	1	2,699	0.04%
2022/08/03	24.1	35.32	4	35.89	35.20	20.1	2,871	0.70%
2022/08/02	10	36.47	4	36.64	36.55	6	2,922	0.21%
2022/08/01	9	37.38	13	37.45	37.85	-4	2,926	-0.14%
2022/07/29	1	34.90	1	35.20	35.20	0	2,869	0.00%
2022/07/28	4	35.13	0	0.00	34.85	4	2,938	0.14%
2022/07/27	1	34.80	0	0.00	35.05	1	3,030	0.03%
2022/07/26	2	35.35	0	0.00	35.20	2	3,052	0.07%
2022/07/25	0	0.00	2	35.95	35.95	-2	3,074	-0.07%
2022/07/22	2	35.58	1	35.90	35.70	1	3,111	0.03%
2022/07/21	1	35.50	1	35.50	35.70	0	3,169	0.00%
2022/07/20	1	36.05	0	0.00	36.00	1	3,284	0.03%
2022/07/19	2	35.97	4	35.69	36.15	-2	3,335	-0.06%
2022/07/18	0	0.00	3	34.75	35.00	-3	3,363	-0.09%
2022/07/15	14	33.81	1	34.10	34.05	13	3,411	0.38%
2022/07/14	2	33.50	4	34.10	34.45	-2	3,619	-0.06%
2022/07/13	0	0.00	3.1	33.87	33.95	-3.1	3,715	-0.08%
2022/07/12	19.1	33.58	15	34.50	32.90	4.1	3,854	0.11%
2022/07/11	1	34.40	1	34.80	34.95	0	4,111	0.00%
2022/07/08	2	34.95	5	35.06	35.00	-3	4,425	-0.07%
2022/07/07	2	33.95	3	34.45	34.40	-1	4,531	-0.02%
2022/07/06	8	34.51	0	0.00	34.10	8	4,607	0.17%
2022/07/05	1	38.55	5	38.81	39.30	-4	4,714	-0.08%
2022/07/04	0	0.00	1	38.40	38.45	-1	4,741	-0.02%
2022/07/01	4	38.45	1	37.85	37.85	3	4,928	0.06%
2022/06/30	1	39.55	1	39.55	39.65	0	5,169	0.00%
2022/06/29	2	40.78	1	40.95	41.05	1	5,248	0.02%
2022/06/28	2	41.20	0	0.00	41.15	2	5,341	0.04%
2022/06/27	0	0.00	3	41.55	41.90	-3	5,411	-0.06%
2022/06/24	3	40.08	5	40.62	40.55	-2	5,472	-0.04%
2022/06/23	16	40.24	4	40.54	40.20	12	5,563	0.22%
2022/06/22	7.1	41.25	0	0.00	40.60	7.1	5,704	0.12%
2022/06/21	4	41.80	7	42.31	42.35	-3	5,876	-0.05%
2022/06/20	43	42.25	17	42.26	41.50	26	5,941	0.44%
2022/06/17	22	44.00	2	44.33	44.15	20	5,929	0.34%
2022/06/16	65	45.57	4	45.59	45.00	61	5,954	1.02%
2022/06/15	2	47.00	2	47.50	46.55	0	5,954	0.00%
2022/06/14	1	46.60	1	46.80	46.85	0	6,001	0.00%
2022/06/13	3	47.70	0	0.00	47.25	3	6,048	0.05%
2022/06/10	4.1	48.98	0	0.00	48.80	4.1	6,117	0.07%
2022/06/09	1	49.85	0	0.00	49.85	1	6,213	0.02%
2022/06/07	2	50.40	1	50.70	50.70	1	6,319	0.02%
2022/06/06	0	0.00	2	50.25	50.30	-2	6,345	-0.03%
2022/06/02	4	49.76	0	0.00	49.65	4	6,427	0.06%
2022/06/01	2	50.30	5	50.32	50.20	-3	6,485	-0.05%
2022/05/31	0.3	50.10	0	0.00	49.90	0.3	6,505	0.00%
2022/05/30	1	50.00	1	50.60	50.20	0	6,532	0.00%
2022/05/27	2	49.20	4	49.50	49.70	-2	6,570	-0.03%
2022/05/26	1	48.75	1	49.30	48.75	0	6,797	0.00%
2022/05/25	2	48.10	4	48.49	48.55	-2	6,898	-0.03%
2022/05/24	14	48.11	31	48.13	48.15	-17	6,930	-0.25%
2022/05/23	3	48.78	1	49.15	48.95	2	6,917	0.03%
2022/05/20	0	0.00	4	48.80	48.65	-4	6,929	-0.06%
2022/05/19	35	47.84	2	48.10	48.30	33	7,060	0.47%
2022/05/18	25	50.03	29	49.19	50.00	-4	7,041	-0.06%
2022/05/17	5	48.83	3	49.15	48.95	2	6,988	0.03%
2022/05/16	7.1	49.23	2	49.25	48.90	5.1	6,957	0.07%
2022/05/13	17.2	49.73	17	49.68	49.70	0.2	6,918	0.00%
2022/05/12	38	50.39	2	51.80	50.00	36	6,906	0.52%
2022/05/11	23	53.36	5	53.66	52.40	18	6,732	0.27%
2022/05/10	14	56.79	2	57.50	57.10	12	6,590	0.18%
2022/05/09	10	58.40	1	58.20	58.00	9	6,529	0.14%
2022/05/06	17	59.84	3	60.63	60.40	14	6,495	0.22%
2022/05/05	4	62.10	4	62.75	62.40	0	6,448	0.00%
2022/05/04	38	62.28	3	62.63	62.00	35	6,383	0.55%
2022/05/03	13	63.20	15	63.66	63.50	-2	6,305	-0.03%
2022/04/29	1	64.30	1	64.50	64.40	0	6,295	0.00%
2022/04/28	1.4	64.43	1	64.90	64.20	0.4	6,285	0.01%
2022/04/27	16	64.34	17	63.32	65.00	-1	6,252	-0.02%
2022/04/26	5	65.68	3	66.17	65.10	2	6,193	0.03%
2022/04/25	4	66.07	2	66.65	66.10	2	6,069	0.03%
2022/04/22	32	69.22	22	69.07	69.40	10	5,992	0.17%
2022/04/21	16	69.84	2	69.62	69.50	14	5,952	0.23%
2022/04/20	14	69.79	6	70.60	71.40	8.1	5,912	0.14%
2022/04/19	1	72.60	7	72.80	72.40	-6	5,733	-0.10%
2022/04/18	10.4	73.51	18.1	73.06	72.90	-7.7	5,664	-0.14%
2022/04/15	19.6	75.35	9	76.50	75.50	10.6	5,535	0.19%
2022/04/14	7	73.12	12.1	74.19	74.80	-5	5,271	-0.10%
2022/04/13	1.2	71.59	7	72.11	71.20	-5.8	4,961	-0.12%
2022/04/12	3	70.43	25	70.30	70.70	-22	4,847	-0.45%
2022/04/11	17	70.88	22	70.71	69.80	-5	4,768	-0.10%
2022/04/08	27.3	68.69	24	68.88	69.20	3.3	4,625	0.07%
2022/04/07	30	69.44	25.1	69.99	67.90	4.9	4,547	0.11%
2022/04/06	34.2	71.47	49.1	72.19	70.80	-14.9	4,326	-0.34%
2022/04/01	19.5	69.33	1	69.30	69.50	18.5	4,057	0.46%
2022/03/31	11	68.31	4	68.30	67.80	7	3,960	0.18%
2022/03/30	15	67.30	18	65.92	67.40	-3	3,881	-0.08%
2022/03/29	2	66.15	3	67.30	66.00	-1	3,843	-0.03%
2022/03/28	10.1	67.01	2	66.40	67.90	8.1	3,778	0.21%
2022/03/25	7.2	67.74	15	67.79	68.00	-7.8	3,716	-0.21%
2022/03/24	30	66.54	22	66.97	66.00	8	3,626	0.22%
2022/03/23	0	0.00	1	65.30	65.30	-1	3,518	-0.03%
2022/03/22	1	63.90	4	64.05	64.10	-3	3,412	-0.09%
2022/03/21	1	63.90	12.1	63.30	63.30	-11.1	3,357	-0.33%
2022/03/18	12	62.33	2	62.55	62.00	10	3,338	0.30%
2022/03/17	0	0.00	2.2	62.01	62.40	-2.2	3,326	-0.07%
2022/03/16	73	63.25	17	62.18	62.30	56	3,272	1.71%
2022/03/15	5.1	64.11	5	64.56	64.20	0.1	3,223	0.00%
2022/03/14	2	64.50	16	65.03	66.20	-14	3,167	-0.44%
2022/03/11	7	63.70	16	63.72	63.80	-9	3,076	-0.29%
2022/03/10	3	62.70	17	62.49	62.70	-14	3,000	-0.47%
2022/03/09	1	60.40	12	61.31	61.70	-11	2,973	-0.37%
2022/03/08	0	59.90	1	63.00	59.50	-1	2,944	-0.03%
2022/03/07	11	61.86	10	62.26	62.10	1	2,860	0.03%
2022/03/04	3	62.70	1	62.80	62.50	2	2,805	0.07%
2022/03/03	1	63.00	2	62.70	63.00	-1	2,793	-0.04%
2022/03/02	6	62.45	3.4	62.86	62.70	2.6	2,778	0.09%
2022/03/01	32.1	63.39	7.3	63.30	63.00	24.8	2,739	0.91%
2022/02/25	0	0.00	53	61.20	62.00	-53	2,577	-2.06%
2022/02/24	0	0.00	7	59.60	59.40	-7	2,513	-0.28%
2022/02/22	27.2	59.59	5.2	59.82	59.50	22	2,466	0.89%
2022/02/21	36	61.08	22.1	60.97	60.30	13.9	2,430	0.57%
2022/02/18	2	58.45	20	58.95	58.90	-18	2,301	-0.78%
2022/02/17	0	0.00	0.4	57.80	57.50	-0.4	2,279	-0.02%
2022/02/16	16	58.40	0	0.00	57.80	16	2,322	0.69%
2022/02/15	7	58.73	0.1	58.50	58.10	6.9	2,323	0.30%
2022/02/14	7	58.23	20	58.85	58.90	-13	2,375	-0.55%
2022/02/11	0	0.00	2	58.00	58.00	-2	2,304	-0.09%
2022/02/10	0	57.50	4.1	57.57	58.10	-4.1	2,341	-0.18%
2022/02/09	0.2	56.80	0	0.00	57.00	0.2	2,462	0.01%
2022/02/08	1	55.40	3	56.27	56.40	-2	2,451	-0.08%
2022/02/07	1	54.80	2	54.45	55.50	-1	2,474	-0.04%
2022/01/26	0.2	52.10	0	0.00	52.20	0.2	2,514	0.01%
2022/01/25	12	52.18	1	52.00	51.90	11	2,543	0.43%
2022/01/21	0	0.00	2	54.10	53.40	-2	2,602	-0.08%
2022/01/18	2	54.60	0	0.00	54.50	2	2,664	0.08%
2022/01/17	2	54.10	0	0.00	54.50	2	2,705	0.07%
2022/01/13	0	0.00	20	55.35	55.20	-20	2,814	-0.71%
2022/01/12	0.1	54.60	1.1	54.25	54.70	-1	2,807	-0.04%
2022/01/11	12	55.12	5	55.30	55.10	7	2,789	0.25%
2022/01/10	16	55.83	5	56.00	56.00	11	2,792	0.39%
2022/01/07	0	0.00	2	56.90	56.70	-2	2,784	-0.07%
2022/01/06	0	0.00	2	57.50	57.30	-2	2,807	-0.07%
2022/01/05	1	57.60	0	0.00	57.50	1	2,846	0.04%
2022/01/04	0	57.50	1	57.30	57.50	-1	2,874	-0.03%
2022/01/03	0	0.00	1	57.70	57.50	-1	2,898	-0.03%
2021/12/30	3	58.23	1	58.21	58.20	2	2,921	0.07%
2021/12/29	0	0.00	0.4	58.30	58.70	-0.4	2,942	-0.01%
2021/12/28	1	58.30	0	0.00	58.20	1	2,990	0.03%
2021/12/24	1	59.70	1	59.00	59.00	0	3,096	0.00%
2021/12/23	0	0.00	1	59.90	60.00	-1	3,119	-0.03%
2021/12/22	3	59.40	0	0.00	59.60	3	3,094	0.10%
2021/12/21	2	60.00	11	58.98	59.90	-9	3,097	-0.29%
2021/12/20	13	59.73	1.2	59.96	60.00	11.8	3,082	0.38%
2021/12/17	1	58.20	1	59.10	58.80	0	3,019	0.00%
2021/12/16	0	0.00	1	57.10	57.30	-1	2,938	-0.03%
2021/12/14	0	57.50	0	0.00	56.80	0	3,001	0.00%
2021/12/09	2	58.10	0	0.00	57.80	2	3,034	0.07%
2021/12/08	1	58.70	0	59.00	58.70	1	3,077	0.03%
2021/12/07	1	58.40	0	0.00	58.50	1	3,081	0.03%
2021/12/01	2	56.95	1	57.00	57.00	1	3,181	0.03%
2021/11/30	2	56.75	0	0.00	57.30	2	3,231	0.06%
2021/11/26	0	0.00	1	57.80	57.80	-1	3,312	-0.03%
2021/11/25	4	59.00	4	59.20	59.00	0	3,404	0.00%
2021/11/24	6	58.62	8	58.55	58.80	-2	3,404	-0.06%
2021/11/23	3	57.53	3.1	57.86	57.10	-0.1	3,361	0.00%
2021/11/22	12	56.08	0	0.00	56.60	12	3,586	0.33%
2021/11/19	0.2	56.42	0	0.00	56.10	0.2	3,630	0.01%
2021/11/18	2	57.10	1	56.70	56.70	1	3,716	0.03%
2021/11/17	1	56.91	11	57.13	57.10	-10	3,795	-0.26%
2021/11/16	8.1	56.23	0	0.00	56.20	8.1	3,824	0.21%
2021/11/15	0.6	57.82	2	57.60	56.80	-1.4	3,881	-0.04%
2021/11/12	1	58.50	0	0.00	58.30	1	3,955	0.03%
2021/11/11	4	59.43	1	60.00	58.70	3	4,057	0.07%
2021/11/09	0	0.00	2	59.70	59.50	-2	4,171	-0.05%
2021/11/08	14	61.00	6	61.05	60.00	8	4,194	0.19%
2021/11/03	0	0.00	1	59.30	59.40	-1	4,313	-0.02%
2021/11/02	0.3	58.80	0	0.00	57.60	0.3	4,284	0.01%
2021/11/01	0	0.00	0.2	58.30	58.20	-0.2	4,327	0.00%
2021/10/29	0	0.00	3	58.30	58.20	-3	4,348	-0.07%
2021/10/28	9	58.72	1	58.90	59.00	8	4,363	0.18%
2021/10/27	2	57.70	1	58.00	57.80	1	4,438	0.02%
2021/10/26	8	57.44	11	57.23	57.60	-3	4,697	-0.06%
2021/10/25	5	56.00	0	0.00	56.80	5	4,777	0.10%
2021/10/22	2	56.20	9	56.00	55.20	-7	4,893	-0.14%
2021/10/21	0	0.00	11	57.75	58.20	-11	4,935	-0.22%
2021/10/20	1	57.50	0	0.00	56.70	1	5,072	0.02%
2021/10/18	3	58.10	3	56.10	56.70	0	5,351	0.00%
2021/10/15	10	57.08	0	0.00	57.30	10	5,593	0.18%
2021/10/14	5	56.70	6	56.17	56.70	-1	5,959	-0.02%
2021/10/12	0	0.00	2	57.30	56.30	-2	6,482	-0.03%
2021/10/08	0	57.30	4	57.20	57.20	-4	6,758	-0.06%
2021/10/07	15	57.53	16	57.95	58.80	-1	7,076	-0.01%
2021/10/06	7	58.41	5	58.60	57.60	2	7,411	0.03%
2021/10/05	10.1	56.90	11	56.14	58.60	-0.9	7,686	-0.01%
2021/10/04	1	59.50	0	0.00	56.80	1	7,883	0.01%
2021/10/01	1	60.40	0	0.00	59.50	1	8,220	0.01%
2021/09/30	3.1	62.35	2	61.55	63.00	1.1	8,743	0.01%
2021/09/29	2.1	62.09	4	60.58	60.70	-1.9	9,439	-0.02%
2021/09/27	6	62.63	3	62.50	62.50	3	11,719	0.03%
2021/09/24	2	63.10	0	0.00	62.00	2	12,376	0.02%
2021/09/23	1.1	61.85	1	62.50	62.00	0.1	13,703	0.00%
2021/09/22	7	62.86	14	62.56	62.20	-7	14,889	-0.05%
2021/09/17	7	63.71	12	64.18	65.00	-5	15,482	-0.03%
2021/09/16	7	65.04	1	64.40	64.30	6	15,766	0.04%
2021/09/15	7.1	64.58	8	64.38	65.00	-0.9	16,031	-0.01%
2021/09/14	2	65.00	1.8	65.11	65.00	0.2	16,733	0.00%
2021/09/13	0	67.10	0.8	66.97	66.80	-0.8	17,518	0.00%
2021/09/10	1	65.80	1.7	66.04	66.10	-0.7	17,588	0.00%
2021/09/09	3	65.00	3.3	65.26	65.20	-0.3	17,647	0.00%
2021/09/08	3	64.60	1.5	65.50	64.20	1.5	17,830	0.01%
2021/09/07	0.1	65.86	0	0.00	65.40	0.1	17,941	0.00%
2021/09/06	1.1	67.46	0	0.00	66.30	1.1	18,054	0.01%
2021/09/03	14.1	67.90	18	67.02	66.80	-3.9	18,234	-0.02%
2021/09/02	12.1	68.01	10	67.88	67.60	2.1	18,385	0.01%
2021/09/01	6.1	70.16	1	70.01	69.40	5.1	18,473	0.03%
2021/08/31	2	71.09	3	70.97	70.30	-1	18,592	-0.01%
2021/08/30	6	69.10	0	69.42	69.60	6	18,777	0.03%
2021/08/27	2.1	68.52	0	0.00	69.10	2.1	19,012	0.01%
2021/08/26	18	71.84	17	71.52	69.00	1	19,337	0.01%
2021/08/25	1.1	65.74	7.1	66.15	67.10	-6	19,534	-0.03%
2021/08/24	7.3	64.72	5.4	65.73	66.30	1.9	19,780	0.01%
2021/08/23	6	65.38	10	65.78	65.80	-4	20,561	-0.02%
2021/08/20	16	62.59	13.5	63.28	63.20	2.5	21,093	0.01%
2021/08/19	7	65.53	7.4	64.57	63.20	-0.4	21,520	0.00%
2021/08/18	16.7	62.88	37.7	64.26	67.00	-21	21,600	-0.10%
2021/08/17	5.1	65.10	6.8	65.85	64.50	-1.7	21,796	-0.01%
2021/08/16	14.1	70.04	4	68.70	68.40	10.1	22,036	0.05%
2021/08/13	4.1	72.95	4	72.65	72.20	0.1	22,349	0.00%
2021/08/12	2.2	71.61	4	73.15	74.10	-1.8	22,842	-0.01%
2021/08/11	3	72.00	13	72.68	71.50	-10	23,280	-0.04%
2021/08/10	4	73.98	3	73.00	72.50	1	23,465	0.00%
2021/08/09	4	75.63	2	75.15	75.80	2	23,677	0.01%
2021/08/06	13	74.25	4	74.70	73.70	9	23,956	0.04%
2021/08/05	3	74.83	6	74.40	74.20	-3	24,359	-0.01%
2021/08/04	6	76.73	10	76.47	76.10	-4	24,634	-0.02%
2021/08/03	3	76.57	6	76.62	76.80	-3	25,439	-0.01%
2021/08/02	3	76.07	25	76.92	77.50	-22	26,084	-0.08%
2021/07/30	29	76.69	21	77.20	75.80	8	26,449	0.03%
2021/07/29	14.3	73.71	20	73.82	75.00	-5.7	27,183	-0.02%
2021/07/28	5	72.80	19	72.73	72.50	-14	27,871	-0.05%
2021/07/27	26	73.47	31	73.54	72.10	-5	28,415	-0.02%
2021/07/26	42	75.09	44	75.67	74.70	-2	29,154	-0.01%
2021/07/23	9	72.96	12	73.73	73.80	-3	29,831	-0.01%
2021/07/22	10	71.77	19	71.25	71.70	-9	30,155	-0.03%
2021/07/21	16	76.57	14	77.47	73.30	2	30,639	0.01%
2021/07/20	45	77.65	20.3	77.36	76.80	24.7	30,768	0.08%
2021/07/19	38	77.26	22.1	77.10	79.40	15.9	30,883	0.05%
2021/07/16	7.1	73.91	11	73.97	74.00	-4	31,277	-0.01%
2021/07/15	17	73.37	11	74.13	74.80	6	31,829	0.02%
2021/07/14	13.5	76.16	9.3	72.42	72.00	4.2	31,954	0.01%
2021/07/13	27.3	76.17	24	77.32	75.60	3.3	32,305	0.01%
2021/07/12	27.3	83.89	24	83.15	81.20	3.3	32,626	0.01%
2021/07/09	11	83.50	23	82.58	81.10	-12	33,246	-0.04%
2021/07/08	53	84.77	59	84.66	83.60	-6	34,034	-0.02%
2021/07/07	69.1	85.86	62.1	84.79	84.00	7	33,763	0.02%
2021/07/06	127.5	88.04	100.1	87.78	87.80	27.4	33,327	0.08%	大買/
2021/07/05	236	89.82	187	88.91	85.80	49	32,680	0.15%	大買/大賣/
2021/07/02	37	83.60	82.8	85.28	86.60	-45.8	31,335	-0.15%
2021/07/01	53.3	79.05	48.5	79.01	78.80	4.8	30,621	0.02%
2021/06/30	84.2	82.32	53	83.83	79.80	31.2	30,088	0.10%
2021/06/29	136.1	78.17	55.2	79.38	80.20	80.9	28,815	0.28%	大買/
2021/06/28	37.1	71.39	53	72.45	74.30	-15.9	27,622	-0.06%
2021/06/25	9	67.94	3	68.40	67.60	6	26,994	0.02%
2021/06/24	6	68.23	15	67.05	66.80	-9	26,720	-0.03%
2021/06/23	38	70.74	21.3	68.93	65.60	16.7	26,441	0.06%
2021/06/22	12.5	68.90	34	68.86	69.50	-21.6	25,722	-0.08%
2021/06/21	6	63.42	0	0.00	63.20	6	24,893	0.02%
2021/06/18	3	64.93	16	64.94	64.30	-13	24,773	-0.05%
2021/06/17	12	64.76	13	65.95	64.70	-1	24,687	0.00%
2021/06/16	5	65.48	3.2	66.33	64.30	1.9	24,501	0.01%
2021/06/15	12	64.33	9	64.59	65.80	3	24,374	0.01%
2021/06/11	5	64.76	3	64.70	64.10	2	24,239	0.01%
2021/06/09	17.1	63.90	14	63.76	63.60	3.1	23,966	0.01%
2021/06/08	15	65.91	21	65.79	65.50	-6	23,840	-0.03%
2021/06/07	19	64.60	42	66.71	65.20	-23	23,766	-0.10%
2021/06/04	21	67.19	14	67.16	66.30	7	23,647	0.03%
2021/06/03	28	66.92	15	66.65	66.70	13	23,600	0.06%
2021/06/02	31	67.20	20	67.05	67.00	11	23,249	0.05%
2021/06/01	10	64.93	11	64.93	65.60	-1	22,815	0.00%
2021/05/31	48.6	67.63	25	67.57	64.20	23.6	22,585	0.10%
2021/05/28	16	63.03	19.3	63.56	64.40	-3.3	21,715	-0.02%
2021/05/27	14	59.57	22	59.65	58.60	-8	21,116	-0.04%
2021/05/26	5	57.18	6	56.87	57.80	-1	20,697	0.00%
2021/05/25	8	58.00	8	57.40	56.80	0	20,585	0.00%
2021/05/24	26	59.48	15	60.48	58.80	11	20,330	0.05%
2021/05/21	11	59.68	48	60.03	60.70	-37	20,101	-0.18%
2021/05/20	37.2	58.51	4	61.03	57.20	33.2	19,706	0.17%
2021/05/19	60	59.60	21.1	59.21	61.70	39	19,174	0.20%
2021/05/18	6	54.73	20.2	55.58	56.10	-14.2	18,723	-0.08%
2021/05/17	32	53.18	17	53.95	51.00	15	18,450	0.08%
2021/05/14	8	59.58	15	57.44	56.60	-7	18,170	-0.04%
2021/05/13	8	59.90	8	59.83	60.20	0	17,761	0.00%
2021/05/12	160	71.40	175.2	65.50	65.10	-15.2	17,309	-0.09%	大買/大賣/
2021/05/11	65.1	76.79	36	75.98	72.30	29.1	16,971	0.17%
2021/05/10	39.2	78.89	58	80.11	80.20	-18.8	16,146	-0.12%
2021/05/07	26	74.07	27	73.75	75.80	-1	15,440	-0.01%
2021/05/06	109	78.23	85.3	77.81	73.90	23.7	14,956	0.16%	大買/
2021/05/05	49.3	73.89	65	73.34	74.60	-15.7	13,962	-0.11%
2021/05/04	64	71.96	76.8	71.66	69.30	-12.8	13,185	-0.10%
2021/05/03	87.7	80.28	84	78.70	72.60	3.7	12,523	0.03%
2021/04/29	61.3	76.77	72	79.05	80.50	-10.7	11,674	-0.09%
2021/04/28	27	71.08	29.6	72.10	73.20	-2.6	10,831	-0.02%
2021/04/27	59.3	69.66	46	69.77	70.60	13.3	10,422	0.13%
2021/04/26	17	63.34	32	65.17	66.50	-15	9,804	-0.15%
2021/04/23	21	59.90	25	59.72	60.50	-4	9,449	-0.04%
2021/04/22	34.3	62.14	34	63.01	59.30	0.3	9,050	0.00%
2021/04/21	42	58.14	43	58.93	58.90	-1	8,305	-0.01%
2021/04/20	50	54.03	64.1	54.25	56.70	-14.1	7,636	-0.18%
2021/04/19	55	54.54	91	56.03	55.00	-36	7,276	-0.49%
2021/04/16	32.1	53.20	37	53.30	53.00	-4.9	6,608	-0.07%
2021/04/15	33	50.41	78	51.71	52.00	-45	5,951	-0.76%
2021/04/14	65	46.32	81	48.85	48.00	-16	5,075	-0.32%
2021/04/13	21	44.62	3	45.25	44.65	18	4,123	0.44%
2021/04/12	5	44.76	3	44.92	44.60	2	4,101	0.05%
2021/04/09	3	43.35	7	42.75	43.30	-4	3,980	-0.10%
2021/04/08	4	43.14	2	43.06	44.50	2	3,910	0.05%
2021/04/07	11	42.00	49	42.07	42.00	-38	3,813	-1.00%
2021/04/06	11	41.76	27	41.73	41.95	-16	3,846	-0.42%
2021/04/01	10	40.05	14	40.18	40.45	-4	3,714	-0.11%
2021/03/31	13	39.64	4	39.90	39.65	9	3,666	0.25%
2021/03/30	1	39.70	0	0.00	39.70	1	3,699	0.03%
2021/03/29	12	39.66	10	39.93	39.35	2	3,761	0.05%
2021/03/26	9	39.26	0	0.00	39.45	9	4,132	0.22%
2021/03/25	9	39.23	0	0.00	39.25	9	4,384	0.21%
2021/03/24	50	38.81	0	0.00	38.80	50	4,457	1.12%
2021/03/22	0	0.00	2	39.45	39.50	-2	4,477	-0.04%
2021/03/19	1	39.30	0	0.00	39.05	1	4,517	0.02%
2021/03/18	0	39.40	1	39.75	39.35	-1	4,556	-0.02%
2021/03/17	2	39.30	0	0.00	39.30	2	4,842	0.04%
2021/03/16	66	39.11	2	39.05	38.95	64	5,185	1.23%
2021/03/15	14	40.35	1	40.65	40.80	13	5,090	0.26%
2021/03/12	0	0.00	3	40.02	40.00	-3	5,093	-0.06%
2021/03/11	2	39.95	0	0.00	39.95	2	5,153	0.04%
2021/03/10	10	40.70	86.2	40.83	41.15	-76.2	5,110	-1.49%
2021/03/09	8	39.38	3	39.63	39.40	5	4,971	0.10%
2021/03/05	3	38.75	0	0.00	38.85	3	4,875	0.06%
2021/03/04	13	39.92	13	39.70	39.65	0	4,933	0.00%
2021/03/02	8	39.33	1	39.05	38.55	7	5,172	0.14%
2021/02/26	3	39.58	2	39.30	39.30	1	5,475	0.02%
2021/02/25	3	39.40	7	39.94	39.70	-4	5,626	-0.07%
2021/02/24	2	39.50	0	0.00	38.80	2	5,682	0.04%
2021/02/23	0	0.00	23.2	40.26	39.80	-23.2	5,640	-0.41%
2021/02/22	0	0.00	23	38.78	39.00	-23	5,517	-0.42%
2021/02/19	0	0.00	1	37.95	37.75	-1	5,449	-0.02%
2021/02/18	2	37.00	0	0.00	37.85	2	5,430	0.04%
2021/02/04	0	0.00	3	35.60	35.50	-3	5,428	-0.06%
2021/02/03	1	34.55	0	0.00	34.55	1	5,463	0.02%
2021/02/01	0.1	33.60	1	33.35	33.70	-0.9	5,460	-0.02%
2021/01/27	23	34.86	2	34.70	34.75	21	5,411	0.39%
2021/01/26	11	35.20	0	0.00	35.05	11	5,401	0.20%
2021/01/25	1	36.00	1	35.55	35.95	0	5,398	0.00%
2021/01/21	0	0.00	1	34.10	34.25	-1	5,375	-0.02%
2021/01/20	32	34.81	0	0.00	34.10	32	5,396	0.59%
2021/01/19	2	35.90	1	36.20	35.85	1	5,413	0.02%
2021/01/18	0.1	35.30	0	0.00	35.95	0.1	5,390	0.00%
2021/01/15	0	0.00	3	35.00	35.05	-3	5,355	-0.06%
2021/01/13	1	36.55	1	36.80	36.65	0	5,201	0.00%
2021/01/12	33	37.53	10	38.10	37.00	23	5,156	0.45%
2021/01/11	0	0.00	0.3	38.90	38.65	-0.3	5,091	-0.01%
2021/01/07	12	39.44	3	39.15	39.40	9	5,063	0.18%
2021/01/06	7	39.65	15	38.89	39.35	-8	5,041	-0.16%
2021/01/05	3	40.35	23	40.49	40.70	-20	4,969	-0.40%
2021/01/04	4	40.10	6	39.68	39.65	-2	4,893	-0.04%
2020/12/31	10	39.58	2	39.40	39.45	8	4,881	0.16%
2020/12/30	15.2	40.28	0	0.00	39.70	15.2	4,898	0.31%
2020/12/29	11	40.59	9	40.10	39.80	2	4,849	0.04%
2020/12/28	0	0.00	2	39.15	39.00	-2	4,740	-0.04%
2020/12/25	7	39.11	0	0.00	39.15	7	4,718	0.15%
2020/12/24	4	39.39	2	39.40	38.90	2	4,704	0.04%
2020/12/23	2	39.40	2	39.30	39.70	0	4,672	0.00%
2020/12/22	21	42.05	22	42.62	40.30	-1	4,695	-0.02%
2020/12/21	3	40.67	6	40.28	40.75	-3	4,377	-0.07%
2020/12/18	2	38.70	7	38.23	39.10	-5	4,170	-0.12%
2020/12/15	0	0.00	2	38.60	37.90	-2	4,254	-0.05%
2020/12/14	2	38.90	0	0.00	38.55	2	4,332	0.05%
2020/12/11	17	39.36	7	39.30	38.70	10	4,395	0.23%
2020/12/10	7	40.30	11	39.17	41.00	-4	4,124	-0.10%
2020/12/09	8	37.79	0	0.00	37.80	8	3,814	0.21%
2020/12/04	1	38.65	0	0.00	38.80	1	4,018	0.02%
2020/12/03	1	38.10	6	38.22	37.95	-5	4,028	-0.12%
2020/12/02	4	37.74	15	37.62	37.45	-11	4,193	-0.26%
2020/12/01	5	37.87	6	37.83	37.60	-1	4,159	-0.02%
2020/11/30	1	38.75	9	39.03	38.85	-8	4,119	-0.19%
2020/11/27	4	38.68	14	38.24	38.70	-10	4,081	-0.25%
2020/11/26	27	37.76	30	38.07	38.45	-3	3,993	-0.08%
2020/11/25	26	36.97	11	37.59	36.85	15	3,842	0.39%
2020/11/24	16	35.16	18	35.19	35.15	-2	3,510	-0.06%
2020/11/23	1	33.95	9	33.79	33.95	-8	3,344	-0.24%
2020/11/20	3	32.77	2	32.95	32.90	1	3,234	0.03%
2020/11/19	0	0.00	2.1	32.65	32.55	-2.1	3,219	-0.06%
2020/11/17	0	0.00	2	32.15	32.05	-2	3,231	-0.06%
2020/11/16	7	32.44	0	0.00	32.25	7	3,263	0.21%
2020/11/13	0	0.00	18	32.37	32.80	-18	3,252	-0.55%
2020/11/12	120	32.81	3	33.45	31.95	117	3,257	3.59%	大買/鉅額交易
2020/11/11	3	32.75	23	32.64	32.90	-20	3,205	-0.62%
2020/11/10	1	31.70	0	0.00	31.70	1	3,157	0.03%
2020/11/09	0	0.00	4	31.98	32.00	-4	3,161	-0.13%
2020/11/06	1	31.85	3	31.75	31.80	-2	3,190	-0.06%
2020/11/04	1	31.75	0	0.00	31.75	1	3,433	0.03%
2020/11/03	3	32.05	1	32.30	31.85	2	3,434	0.06%
2020/11/02	3	31.08	1	31.60	31.85	2	3,425	0.06%
2020/10/30	6	31.84	0	0.00	31.40	6	3,412	0.18%
2020/10/29	10	31.85	4	31.95	32.20	6	3,392	0.18%
2020/10/28	22	32.75	0	0.00	32.65	22	3,371	0.65%
2020/10/27	9	32.64	7	32.83	32.70	2	3,335	0.06%
2020/10/22	1	30.30	0	0.00	30.30	1	3,270	0.03%
2020/10/20	1	30.70	0	0.00	30.80	1	3,286	0.03%
2020/10/16	6	31.28	0	0.00	30.90	6	3,292	0.18%
2020/10/15	2	32.00	0	0.00	31.95	2	3,264	0.06%
2020/10/13	1	32.05	0	0.00	32.50	1	3,236	0.03%
2020/10/12	0	0.00	1	32.85	32.75	-1	3,232	-0.03%
2020/10/08	5	32.80	10	32.58	32.35	-5	3,208	-0.16%
2020/10/07	7	32.33	7	32.51	32.60	0	3,196	0.00%
2020/10/06	0	0.00	2	32.63	32.50	-2	3,159	-0.06%
2020/09/29	1	30.20	0	0.00	30.25	1	3,103	0.03%
2020/09/28	1	30.70	0	0.00	30.60	1	3,091	0.03%
2020/09/24	4	30.93	0	0.00	30.65	4	2,972	0.13%
2020/09/23	4	31.81	0	0.00	32.25	4	2,879	0.14%
2020/09/22	1	33.00	0	0.00	32.70	1	2,823	0.04%
2020/09/21	1	33.30	0	0.00	33.25	1	2,760	0.04%
2020/09/18	1	34.35	2	34.43	34.35	-1	2,708	-0.04%
2020/09/16	1	32.45	6	32.98	33.30	-5	2,459	-0.20%
2020/09/14	1	32.15	21	32.16	31.95	-20	2,295	-0.87%
2020/09/11	4	33.46	7	32.90	32.15	-3	2,227	-0.13%
2020/09/10	1	32.45	1	31.95	32.00	0	1,944	0.00%
2020/09/09	1	31.40	2	31.95	31.95	-1	1,909	-0.05%
2020/09/08	13	31.37	5	31.38	31.25	8	1,870	0.43%
2020/09/07	5	33.20	5	33.57	32.80	0	1,799	0.00%
2020/09/04	0	0.00	2	30.80	30.80	-2	1,598	-0.13%
2020/09/03	2	30.90	0	0.00	30.70	2	1,575	0.13%
2020/09/02	0	0.00	4	30.38	31.00	-4	1,534	-0.26%
2020/08/31	0	0.00	1	30.10	29.85	-1	1,474	-0.07%
2020/08/28	1	28.75	0	0.00	29.05	1	1,411	0.07%
2020/08/27	7	29.04	5	29.32	29.05	2	1,410	0.14%
2020/08/26	4	28.96	0	0.00	29.05	4	1,347	0.30%
2020/08/25	2	29.28	0	0.00	29.15	2	1,347	0.15%
2020/08/24	4	28.54	0	0.00	28.95	4	1,346	0.30%
2020/08/21	0	0.00	2	28.70	28.90	-2	1,357	-0.15%
2020/08/20	3	27.25	0	0.00	27.40	3	1,331	0.23%
2020/08/19	1	29.10	0	0.00	28.75	1	1,286	0.08%
2020/08/18	2	29.45	0	0.00	29.15	2	1,266	0.16%
2020/08/17	3	29.53	1	29.80	29.40	2	1,232	0.16%
2020/08/14	1	29.25	0	0.00	29.70	1	1,218	0.08%
2020/08/13	1	28.80	0	0.00	28.80	1	1,195	0.08%
2020/08/12	4	29.30	2	29.75	29.15	2	1,174	0.17%
2020/08/11	6	29.83	10	29.98	29.80	-4	1,135	-0.35%
2020/08/10	5	28.75	10	28.66	29.40	-5	981	-0.51%
2020/08/07	1	26.75	0	0.00	26.75	1	887	0.11%
2020/08/06	1	26.45	0	0.00	26.45	1	880	0.11%
2020/08/05	0	0.00	10	26.63	26.75	-10	881	-1.13%
2020/08/04	2	26.65	0	0.00	26.50	2	882	0.23%
2020/07/31	8	26.65	0	0.00	26.65	8	876	0.91%
2020/07/30	1	26.30	0	0.00	26.85	1	889	0.11%
2020/07/27	1	26.50	0	0.00	25.80	1	882	0.11%
2020/07/24	0	0.00	2	26.65	26.40	-2	875	-0.23%
2020/07/16	0	0.00	2	24.90	24.85	-2	816	-0.25%
2020/07/06	0	0.00	2	25.15	25.30	-2	798	-0.25%
2020/06/30	0	24.95	0	0.00	25.00	0	820	0.00%
2020/06/18	2	25.50	0	0.00	25.50	2	918	0.22%
2020/06/08	1	26.60	3	26.90	26.65	-2	1,222	-0.16%
2020/06/04	3	25.80	0	0.00	25.25	3	1,195	0.25%
2020/05/22	0	0.00	1	24.10	23.95	-1	1,183	-0.08%
2020/05/08	0	0.00	2	24.65	24.60	-2	1,179	-0.17%
2020/05/06	0	0.00	2	24.30	24.25	-2	1,201	-0.17%
2020/05/05	2	24.80	0	0.00	24.95	2	1,184	0.17%
2020/04/29	1	23.35	0	0.00	23.30	1	1,184	0.08%
2020/04/28	0	0.00	1	22.65	22.80	-1	1,213	-0.08%
2020/04/21	2	22.30	0	0.00	22.40	2	1,263	0.16%
2020/04/14	0	0.00	12	22.31	22.50	-12	1,399	-0.86%
2020/04/13	0	0.00	2	22.45	22.15	-2	1,403	-0.14%
2020/04/08	0	0.00	4	21.68	22.30	-4	1,448	-0.28%
2020/04/07	0	0.00	5	21.55	21.45	-5	1,459	-0.34%
2020/04/06	1	21.30	0	0.00	21.35	1	1,501	0.07%
2020/03/27	6	21.08	5	21.80	20.80	1	1,517	0.07%
2020/03/26	6	21.20	5	21.30	21.60	1	1,513	0.07%
2020/03/25	0	0.00	3.6	21.58	21.75	-3.6	1,509	-0.24%
2020/03/24	10	20.88	3	20.98	20.90	7	1,496	0.47%
2020/03/23	1	19.40	1	19.45	19.70	0	1,479	0.00%
2020/03/20	1	18.50	0	0.00	18.85	1	1,484	0.07%
2020/03/19	2	17.20	0	0.00	17.15	2	1,537	0.13%
2020/03/18	3	20.05	0	0.00	19.00	3	1,500	0.20%
2020/03/17	3	21.03	0	0.00	20.90	3	1,456	0.21%
2020/03/16	1	23.25	5	23.61	23.20	-4	1,390	-0.29%
2020/03/13	4	24.05	0	0.00	24.10	4	1,365	0.29%
2020/03/11	0	0.00	1	28.20	28.20	-1	1,280	-0.08%
2020/03/10	1	27.65	0	0.00	28.10	1	1,271	0.08%
2020/03/09	2	28.23	0	0.00	28.20	2	1,257	0.16%
2020/03/03	0	0.00	1	29.50	29.20	-1	1,244	-0.08%
2020/03/02	1	29.05	0	0.00	28.80	1	1,248	0.08%
2020/02/25	1	29.50	0	0.00	29.50	1	1,245	0.08%
2020/02/24	0	0.00	1	29.95	29.70	-1	1,239	-0.08%
2020/02/19	1	30.00	1	30.00	30.15	0	1,242	0.00%
2020/02/18	0	0.00	1	29.80	29.95	-1	1,240	-0.08%
2020/02/17	0	0.00	1	29.40	29.35	-1	1,241	-0.08%
2020/02/14	0	0.00	1	29.65	29.50	-1	1,245	-0.08%
2020/02/12	3	29.15	0	0.00	29.30	3	1,241	0.24%
2020/02/11	1	29.25	0	0.00	29.30	1	1,236	0.08%
2020/02/06	1	30.50	0	0.00	30.50	1	1,216	0.08%
2020/02/04	3	31.00	0	0.00	30.90	3	1,199	0.25%
2020/01/30	0	0.00	2	30.15	30.50	-2	1,124	-0.18%
2020/01/14	0	0.00	1	32.65	32.50	-1	1,048	-0.10%
2020/01/13	11	32.89	10	32.65	32.10	1	1,034	0.10%
2020/01/09	0	0.00	3	30.90	30.90	-3	948	-0.32%
2020/01/06	0	0.00	4	31.15	31.30	-4	929	-0.43%
2020/01/02	4	31.85	0	0.00	31.70	4	901	0.44%
2019/12/30	0	0.00	2	31.55	31.70	-2	849	-0.24%
2019/12/27	2	30.95	0	0.00	30.85	2	795	0.25%
2019/12/23	0	0.00	2	30.65	30.05	-2	751	-0.27%
2019/12/20	0	0.00	1	31.00	30.80	-1	734	-0.14%
2019/12/18	0	0.00	6	31.08	31.15	-6	726	-0.83%
2019/12/17	0	0.00	2	31.00	31.05	-2	710	-0.28%
2019/12/16	9	30.66	4	30.84	30.90	5	674	0.74%
2019/12/13	5	29.44	14	29.68	29.80	-9	614	-1.47%
2019/12/12	0	0.00	1	28.75	28.60	-1	563	-0.18%
2019/12/03	1	27.60	0	0.00	28.00	1	592	0.17%
2019/11/15	1	27.35	0	0.00	27.40	1	643	0.16%
2019/11/11	0	0.00	3	28.30	28.10	-3	725	-0.41%
2019/11/07	3	28.65	0	0.00	28.40	3	739	0.41%
2019/11/06	0	0.00	1	28.65	28.60	-1	741	-0.13%
2019/10/31	0	0.00	1	28.40	28.55	-1	784	-0.13%
2019/10/30	2	28.50	0	0.00	28.50	2	789	0.25%
2019/10/23	1	29.05	0	0.00	29.00	1	854	0.12%
2019/10/18	1	29.05	0	0.00	29.50	1	874	0.11%
2019/10/17	1	28.50	0	0.00	28.55	1	875	0.11%
2019/10/16	0	0.00	1	28.45	28.40	-1	885	-0.11%
2019/10/02	0	0.00	2	28.85	28.90	-2	980	-0.20%
2019/09/26	0	0.00	2	29.00	29.00	-2	975	-0.21%
2019/09/23	0	0.00	3	28.70	28.85	-3	959	-0.31%
2019/09/17	1	28.75	3	28.55	28.70	-2	947	-0.21%
2019/09/16	0	0.00	3	28.55	28.60	-3	957	-0.31%
2019/09/10	0	0.00	1	27.75	27.85	-1	960	-0.10%
2019/09/09	0	0.00	1	27.75	27.85	-1	964	-0.10%
2019/09/05	0	0.00	9	28.55	28.20	-9	952	-0.95%
2019/09/04	4	28.30	0	0.00	28.30	4	944	0.42%
2019/09/03	5	27.82	0	0.00	27.80	5	937	0.53%
2019/09/02	7	27.28	0	0.00	27.50	7	931	0.75%
2019/08/21	0	0.00	0.5	26.90	26.90	-0.5	951	-0.05%
2019/08/20	1	26.55	0	0.00	26.75	1	948	0.11%
2019/08/15	2	27.00	0	0.00	26.50	2	918	0.22%
2019/08/13	0	0.00	2	28.45	28.35	-2	890	-0.22%
2019/08/06	0	0.00	10	28.26	28.55	-10	894	-1.12%
2019/08/05	0	0.00	6	29.80	29.05	-6	898	-0.67%
2019/07/31	5	30.84	0	0.00	30.75	5	886	0.56%
2019/07/30	9	31.45	0	0.00	30.95	9	885	1.02%
2019/07/29	6.4	31.56	0	0.00	31.50	6.4	876	0.73%
2019/07/26	2	31.13	0	0.00	31.10	2	855	0.23%
2019/07/24	0	0.00	1	30.95	30.90	-1	851	-0.12%
2019/07/17	4	30.96	11	31.16	31.05	-7	798	-0.88%
2019/07/16	1	30.40	0	0.00	30.45	1	767	0.13%
2019/07/15	0	0.00	8	31.40	31.40	-8	750	-1.07%
2019/07/03	0	0.00	0.2	31.30	31.30	-0.2	855	-0.02%
2019/07/02	0.3	31.35	0	0.00	31.35	0.3	874	0.03%
2019/06/21	0	0.00	1	31.35	31.20	-1	950	-0.11%
2019/06/18	0	0.00	1	31.35	31.10	-1	1,002	-0.10%
2019/06/17	0	0.00	2	31.00	31.40	-2	1,074	-0.19%
2019/06/05	0	0.00	2	31.50	31.40	-2	1,234	-0.16%
2019/05/29	2	31.20	0	0.00	31.10	2	1,283	0.16%
2019/05/28	0	0.00	1	31.90	31.90	-1	1,287	-0.08%
2019/05/22	0	0.00	1	31.15	30.95	-1	1,355	-0.07%
2019/05/21	0	0.00	1	31.10	30.90	-1	1,376	-0.07%
2019/05/13	1	29.25	10	29.90	29.25	-9	1,486	-0.61%
2019/05/10	1	30.05	0	0.00	30.05	1	1,542	0.06%
2019/05/08	1	30.35	0	0.00	30.30	1	1,576	0.06%
2019/05/03	1	30.90	0	0.00	31.00	1	1,736	0.06%
2019/04/30	0	0.00	2	30.20	30.55	-2	1,733	-0.12%
2019/04/25	2	30.45	0	0.00	30.40	2	1,743	0.11%
2019/04/18	12	30.33	0	0.00	30.50	12	1,782	0.67%
2019/04/16	0	0.00	4	30.85	30.90	-4	1,793	-0.22%
2019/04/12	0	0.00	6	31.41	30.70	-6	1,846	-0.32%
2019/04/10	2	32.00	0	0.00	31.70	2	1,801	0.11%
2019/04/09	1	32.10	2	32.15	32.10	-1	1,781	-0.06%
2019/03/26	2	32.85	0	0.00	32.80	2	1,991	0.10%
2019/03/21	0	0.00	2	33.65	33.55	-2	1,984	-0.10%
2019/03/20	2	33.28	0	0.00	33.25	2	1,958	0.10%
2019/03/19	2	34.20	0	0.00	33.90	2	1,903	0.11%
2019/03/18	2	34.20	4	33.98	34.10	-2	1,888	-0.11%
2019/03/15	0	0.00	11	32.93	33.80	-11	1,858	-0.59%
2019/03/14	10	33.20	10	33.00	32.85	0	1,802	0.00%
2019/03/13	0	0.00	25	32.88	32.85	-25	1,819	-1.37%
2019/03/12	5	33.00	0	0.00	32.85	5	1,832	0.27%
2019/03/06	10	32.70	0	0.00	32.70	10	1,963	0.51%
2019/03/05	20	33.03	3	33.00	33.00	17	1,977	0.86%
2019/03/04	0	0.00	4	32.90	33.00	-4	1,990	-0.20%
2019/02/25	1	32.70	5	32.70	32.70	-4	2,095	-0.19%
2019/02/22	0	0.00	2	32.45	32.40	-2	2,085	-0.10%
2019/02/21	2	32.35	0	0.00	32.35	2	2,084	0.10%
2019/02/19	0	0.00	12	32.49	32.25	-12	2,107	-0.57%
2019/02/15	7	31.28	0	0.00	31.10	7	2,327	0.30%
2019/02/14	6	31.52	0	0.00	31.45	6	2,362	0.25%
2019/02/11	0	0.00	1	32.75	31.70	-1	2,402	-0.04%
2019/01/30	0	0.00	16	32.44	32.30	-16	2,353	-0.68%
2019/01/25	2	31.65	4	31.79	31.60	-2	2,453	-0.08%
2019/01/24	6	32.02	15	32.16	31.75	-9	2,469	-0.36%
2019/01/23	0	0.00	1	30.80	30.60	-1	2,408	-0.04%
2019/01/22	2	30.45	0	0.00	30.45	2	2,456	0.08%
2019/01/21	1	30.30	0	0.00	30.35	1	2,512	0.04%
2019/01/17	1	30.45	0	0.00	30.45	1	2,632	0.04%
2019/01/16	2	30.53	0	0.00	30.45	2	2,711	0.07%
2019/01/09	0	0.00	16	31.97	31.55	-16	2,931	-0.55%
2019/01/08	2	30.90	0	0.00	31.65	2	2,978	0.07%
2019/01/04	1	30.00	0	0.00	30.10	1	3,074	0.03%
2018/12/26	7	31.19	0	0.00	31.00	7	3,621	0.19%
2018/12/24	1	31.70	1	31.80	31.70	0	4,019	0.00%
2018/12/22	33	32.08	34	32.32	32.00	-1	4,175	-0.02%
2018/12/19	8	30.65	0	0.00	30.40	8	5,218	0.15%
2018/12/18	2	31.25	0	0.00	31.20	2	5,994	0.03%
2018/12/14	12	31.65	2	31.45	31.45	10	6,551	0.15%
2018/12/13	1	31.65	0	0.00	31.65	1	6,666	0.02%
2018/12/12	5	31.70	0	0.00	31.60	5	6,823	0.07%
2018/12/06	6	31.83	0	0.00	31.80	6	7,305	0.08%
2018/12/05	5	32.60	0	0.00	32.55	5	7,288	0.07%
2018/12/04	2	33.15	0	0.00	33.20	2	7,306	0.03%
2018/12/03	6	33.17	14	33.38	33.35	-8	7,334	-0.11%
2018/11/30	5	31.27	6	32.45	32.55	-1	7,303	-0.01%
2018/11/29	3	32.30	0	0.00	32.00	3	7,271	0.04%
2018/11/28	1	31.75	0	0.00	32.15	1	7,251	0.01%
2018/11/27	2	32.10	0	0.00	32.15	2	7,246	0.03%
2018/11/26	14	31.76	3	31.93	32.60	11	7,229	0.15%
2018/11/23	4	32.66	0	0.00	32.30	4	7,153	0.06%
2018/11/22	3	33.50	0	0.00	33.10	3	7,104	0.04%
2018/11/21	3	33.67	0	0.00	33.55	3	7,106	0.04%
2018/11/20	2	33.80	0	0.00	33.75	2	7,098	0.03%
2018/11/16	5	34.45	5	34.78	34.30	0	7,224	0.00%
2018/11/15	10	34.26	3	34.53	35.00	7	7,199	0.10%
2018/11/14	4	34.70	17	34.91	34.70	-13	7,090	-0.18%
2018/11/13	0	0.00	1	32.30	32.50	-1	6,940	-0.01%
2018/11/12	1	32.65	0	0.00	32.15	1	6,896	0.01%
2018/11/09	2	33.25	0	0.00	32.85	2	6,888	0.03%
2018/11/07	4	33.45	1	33.45	33.60	3	6,873	0.04%
2018/11/06	1	33.75	0	0.00	33.20	1	6,893	0.01%
2018/11/05	3	33.55	1	34.05	33.50	2	6,873	0.03%
2018/11/02	1	34.20	13	34.31	33.60	-12	6,841	-0.18%
2018/11/01	7	33.31	2	33.75	33.20	5	6,788	0.07%
2018/10/31	1	33.15	0	0.00	33.10	1	6,772	0.01%
2018/10/29	1	31.55	1	31.85	32.10	0	6,710	0.00%
2018/10/26	3	31.55	4	32.60	31.20	-1	6,671	-0.01%
2018/10/25	5	32.12	0	0.00	32.00	5	6,643	0.08%
2018/10/24	3	34.00	3	33.90	33.90	0	6,592	0.00%
2018/10/23	2	35.10	0	0.00	35.00	2	6,544	0.03%
2018/10/22	8	35.72	4	36.15	35.75	4	6,548	0.06%
2018/10/19	11	35.48	6	35.60	35.35	5	6,575	0.08%
2018/10/18	8	35.89	16	35.95	36.10	-8	6,551	-0.12%
2018/10/17	4	36.50	7	36.42	35.95	-3	6,503	-0.05%
2018/10/16	1	36.50	0	0.00	36.20	1	6,460	0.02%
2018/10/12	8	37.01	10	37.00	37.20	-2	6,407	-0.03%
2018/10/11	19	36.24	1	36.55	35.45	18	6,363	0.28%
2018/10/09	9	39.89	5	39.46	39.15	4	6,285	0.06%
2018/10/08	7	39.84	2	39.85	39.70	5	6,244	0.08%
2018/10/05	5	40.30	1	39.90	39.90	4	6,184	0.06%
2018/10/04	8	41.43	10	41.17	41.50	-2	6,058	-0.03%
2018/10/03	25	42.81	11	42.90	40.80	14	5,932	0.24%
2018/10/02	6	44.58	8	44.01	43.70	-2	5,675	-0.04%
2018/10/01	10	44.61	5	44.51	44.85	5	5,602	0.09%
2018/09/28	4	46.18	6	45.83	45.10	-2	5,451	-0.04%
2018/09/27	7	46.17	12	46.40	46.60	-5	5,147	-0.10%
2018/09/26	14	46.01	12	46.30	46.90	2	4,805	0.04%
2018/09/25	25	45.99	29	45.43	46.40	-4	4,335	-0.09%
2018/09/21	9	41.85	14	41.88	42.30	-5	3,498	-0.14%
2018/09/20	3	39.73	13	39.43	39.80	-10	3,132	-0.32%
2018/09/19	10	39.15	11	38.73	38.65	-1	2,957	-0.03%
2018/09/18	5	38.25	6	38.20	38.50	-1	2,880	-0.03%
2018/09/17	3	37.77	8	37.79	38.00	-5	2,791	-0.18%
2018/09/14	1	36.10	1	36.50	36.40	0	2,698	0.00%
2018/09/13	8	36.88	2	36.75	36.75	6	2,680	0.22%
2018/09/12	1	36.40	18	36.21	36.10	-17	2,597	-0.65%
2018/09/11	2	33.80	0	0.00	34.00	2	2,540	0.08%
2018/09/07	4	35.15	5	35.86	34.85	-1	2,729	-0.04%
2018/09/03	1	35.00	6	34.87	34.80	-5	3,222	-0.16%
2018/08/30	1	36.55	1	36.10	35.80	0	3,273	0.00%
2018/08/28	5	35.97	3	35.90	35.80	2	3,362	0.06%
2018/08/24	7	36.17	0	0.00	36.15	7	3,567	0.20%
2018/08/23	1	35.70	17	36.68	37.40	-16	3,634	-0.44%
2018/08/22	3	34.35	0	0.00	34.30	3	3,572	0.08%
2018/08/20	3	34.37	0	0.00	33.90	3	3,643	0.08%
2018/08/16	3	35.20	5	35.45	35.20	-2	3,678	-0.05%
2018/08/14	6	36.73	0	0.00	36.95	6	3,765	0.16%
2018/08/13	2	37.35	9	37.25	36.75	-7	3,833	-0.18%
2018/08/10	2	38.25	0	0.00	38.20	2	3,843	0.05%
2018/08/09	2	38.05	0	0.00	38.45	2	3,880	0.05%
2018/08/08	5	38.50	0	0.00	38.20	5	3,936	0.13%
2018/08/07	2	38.60	10	38.53	38.10	-8	4,197	-0.19%
2018/08/03	3	38.10	0	0.00	38.00	3	4,383	0.07%
2018/08/02	5	37.95	0	0.00	37.55	5	4,536	0.11%
2018/08/01	5	37.50	2	38.40	38.40	3	4,782	0.06%
2018/07/31	2	38.20	2	38.15	38.20	0	4,835	0.00%
2018/07/30	0	0.00	2	38.50	38.25	-2	4,957	-0.04%
2018/07/27	3	37.82	0	0.00	38.20	3	5,125	0.06%
2018/07/26	2	38.40	14	37.51	38.50	-12	5,470	-0.22%
2018/07/20	2	35.15	0	0.00	35.05	2	6,820	0.03%
2018/07/19	7	36.09	0	0.00	36.05	7	7,048	0.10%
2018/07/18	8	36.69	0	0.00	36.55	8	7,800	0.10%
2018/07/17	1	39.10	2	39.40	39.10	-1	8,181	-0.01%
2018/07/11	2	38.55	0	0.00	38.65	2	9,318	0.02%
2018/07/10	0	0.00	5	38.55	38.50	-5	9,545	-0.05%
2018/07/09	0	0.00	2	39.20	39.25	-2	9,777	-0.02%
2018/07/06	1	37.85	0	0.00	38.85	1	10,006	0.01%
2018/07/03	0	0.00	5	38.90	38.75	-5	11,782	-0.04%
2018/07/02	0	0.00	2	39.15	39.15	-2	12,173	-0.02%
2018/06/29	3	38.95	0	0.00	38.90	3	12,681	0.02%
2018/06/27	5	38.68	1	38.85	38.45	4	14,509	0.03%
2018/06/26	14	37.79	2	37.60	37.90	12	14,969	0.08%
2018/06/25	6	39.18	3	38.97	38.60	3	14,985	0.02%
2018/06/22	1	40.50	8	40.55	40.35	-7	14,959	-0.05%
2018/06/21	0	0.00	3	40.75	40.70	-3	14,952	-0.02%
2018/06/20	3	40.92	1	40.75	41.05	2	14,944	0.01%
2018/06/19	1	43.60	12	42.55	41.90	-11	14,860	-0.07%
2018/06/15	4	41.35	0	0.00	41.35	4	14,688	0.03%
2018/06/14	5	42.18	6	43.64	41.80	-1	14,634	-0.01%
2018/06/13	16	43.09	23	42.75	43.00	-7	14,427	-0.05%
2018/06/12	6	40.61	0	0.00	40.55	6	14,155	0.04%
2018/06/11	1	40.65	1	41.50	41.50	0	14,102	0.00%
2018/06/08	6	40.83	1	41.30	40.60	5	14,092	0.04%
2018/06/07	0	0.00	0.3	41.40	41.40	-0.3	14,066	0.00%
2018/06/05	3	41.87	4	41.93	41.50	-1	14,052	-0.01%
2018/06/04	3	41.85	9	42.07	41.65	-6	13,996	-0.04%
2018/06/01	1	40.50	3	40.33	41.45	-2	13,910	-0.01%
2018/05/31	2	40.20	0	0.00	40.00	2	13,811	0.01%
2018/05/30	1	40.80	21	41.00	40.80	-20	13,763	-0.15%
2018/05/29	3	41.72	6	41.88	41.80	-3	13,790	-0.02%
2018/05/28	1	40.65	0	0.00	41.50	1	13,860	0.01%
2018/05/25	2	41.33	5	41.43	41.30	-3	13,857	-0.02%
2018/05/23	3	41.82	0	0.00	41.65	3	14,037	0.02%
2018/05/22	5	42.57	4	42.91	42.60	1	14,005	0.01%
2018/05/21	3	42.50	16	42.50	42.35	-13	13,977	-0.09%
2018/05/18	0	0.00	3	41.87	41.95	-3	13,920	-0.02%
2018/05/17	2	41.05	16	41.72	41.00	-14	13,925	-0.10%
2018/05/16	5	41.63	3	41.62	41.55	2	13,931	0.01%
2018/05/15	44	42.03	18	42.42	41.90	26	14,067	0.18%
2018/05/14	4	39.35	2	39.28	39.85	2	13,964	0.01%
2018/05/11	1	39.50	1	39.35	39.20	0	14,013	0.00%
2018/05/10	7	39.64	9	39.94	39.05	-2	14,003	-0.01%
2018/05/09	8	40.61	5	41.36	40.50	3	13,898	0.02%
2018/05/08	5	39.55	0	0.00	39.35	5	13,790	0.04%
2018/05/07	7	39.56	7	39.57	39.50	0	13,729	0.00%
2018/05/04	6	39.43	1	39.35	39.50	5	13,639	0.04%
2018/05/03	4	38.84	5	38.71	38.85	-1	13,515	-0.01%
2018/05/02	6	41.13	2	40.50	40.35	4	13,210	0.03%
2018/04/30	1	44.80	1	45.80	44.80	0	12,872	0.00%
2018/04/27	7	42.74	9	42.16	43.95	-2	12,666	-0.02%
2018/04/26	145	46.17	82	46.67	42.60	63	12,442	0.51%	大買/
2018/04/25	30	47.72	84	47.80	47.30	-54	11,987	-0.45%
2018/04/24	39	50.15	32	50.18	48.55	7	11,725	0.06%
2018/04/23	1	47.40	5	49.07	50.00	-4	10,956	-0.04%
2018/04/20	7	46.34	23	46.78	45.75	-16	10,518	-0.15%
2018/04/19	6	46.07	3	46.30	45.75	3	10,238	0.03%
2018/04/18	2	45.38	2	45.63	45.05	0	9,880	0.00%
2018/04/17	2	45.08	9	45.17	44.20	-7	9,674	-0.07%
2018/04/16	5	43.55	128	42.15	43.30	-123	9,341	-1.32%	大賣/鉅額交易
2018/04/13	18	42.97	23	43.75	42.70	-5	9,143	-0.05%
2018/04/12	4	45.11	8	45.28	45.00	-4	8,970	-0.04%
2018/04/11	40	45.36	38	45.57	45.75	2	8,742	0.02%
2018/04/10	77	46.25	40	46.21	45.80	37	8,194	0.45%
2018/04/09	10	43.49	18	42.75	44.30	-8	7,423	-0.11%
2018/04/03	8	40.04	12	40.03	40.30	-4	7,016	-0.06%
2018/04/02	11	39.95	10	39.80	39.00	1	6,619	0.02%
2018/03/31	86	39.16	59	39.40	39.70	27	6,123	0.44%
2018/03/30	25	35.49	24	36.70	37.00	1	5,122	0.02%
2018/03/29	0	0.00	35	32.06	33.65	-35	4,311	-0.81%
2018/03/28	3	31.15	16	31.19	31.35	-13	3,816	-0.34%
2018/03/27	0	0.00	5	30.50	30.70	-5	3,733	-0.13%
2018/03/22	0	0.00	5	30.20	30.15	-5	3,617	-0.14%
2018/03/13	0	0.00	5	29.70	29.70	-5	3,580	-0.14%
2018/03/12	0	0.00	5	29.60	29.50	-5	3,579	-0.14%
2018/03/08	5	29.95	0	0.00	30.00	5	3,559	0.14%
2018/03/06	3	30.20	0	0.00	30.10	3	3,560	0.08%
2018/03/05	21	30.74	0	0.00	30.10	21	3,595	0.58%
2018/03/02	2	31.00	0	0.00	31.15	2	3,556	0.06%
2018/03/01	10	31.83	30	31.77	31.70	-20	3,528	-0.57%
2018/02/27	0	0.00	4	31.40	31.20	-4	3,427	-0.12%
2018/02/26	6	31.63	1	32.00	31.65	5	3,387	0.15%
2018/02/23	2	31.63	4	31.59	31.45	-2	3,335	-0.06%
2018/02/09	0	0.00	5	30.20	29.80	-5	3,090	-0.16%
2018/02/08	2	29.98	1	30.15	29.90	1	3,086	0.03%
2018/02/07	5	30.65	0	0.00	30.40	5	3,048	0.16%
2018/02/06	2	30.65	10	30.36	29.65	-8	2,875	-0.28%
2018/02/05	5	30.48	0	0.00	30.85	5	2,706	0.18%
2018/02/02	2	31.15	4	30.75	30.75	-2	2,687	-0.07%
2018/02/01	0	0.00	3	30.30	30.45	-3	2,709	-0.11%
2018/01/31	7	31.01	2	31.28	31.00	5	2,708	0.18%
2018/01/29	6	30.58	1	30.45	30.40	5	2,545	0.20%
2018/01/26	5	30.00	0	0.00	30.40	5	2,522	0.20%
2018/01/25	0	0.00	2	30.10	29.90	-2	2,572	-0.08%
2018/01/24	5	29.85	2	29.70	29.65	3	2,502	0.12%
2018/01/23	0	0.00	7	29.77	29.75	-7	2,470	-0.28%
2018/01/22	0	0.00	5.1	29.60	29.55	-5.1	2,418	-0.21%
2018/01/16	0	0.00	2	28.35	28.50	-2	2,388	-0.08%
2018/01/15	0	0.00	25	28.55	28.40	-25	2,398	-1.04%
2018/01/12	17	29.10	0	0.00	29.10	17	2,402	0.71%
2018/01/11	5	29.30	0	0.00	28.90	5	2,414	0.21%
2018/01/08	10	29.70	0	0.00	29.65	10	2,358	0.42%
2018/01/05	0	0.00	2	29.08	29.05	-2	2,311	-0.09%
2018/01/04	2	28.73	1	28.75	28.70	1	2,287	0.04%
2018/01/03	1	29.35	0	0.00	28.95	1	2,282	0.04%