新光鋼 (2031)-統一-平鎮券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
60.6
漲跌
▲2.0
漲幅
+3.41%
成交量
3,604張
產業
上市鋼鐵類股
557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－統一-平鎮券商分點個股進出

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

統一-平鎮券商分點個股進出
統一-平鎮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
2024/09/24	1	57.80	0	0.00	58.00	1	1,575	0.06%
2024/09/12	1	55.00	10	55.00	55.20	-9	1,808	-0.50%
2024/09/05	0	0.00	0.1	56.40	55.80	-0.1	2,480	0.00%
2024/08/15	0	0.00	1	59.80	59.00	-1	2,577	-0.04%
2024/08/14	1	59.80	0	0.00	59.50	1	2,632	0.04%
2024/08/13	0.2	59.52	0	0.00	59.30	0.2	2,654	0.01%
2024/08/12	0	0.00	1	60.00	60.00	-1	2,661	-0.04%
2024/08/09	1	61.00	1	60.20	59.90	0	2,660	0.00%
2024/08/08	1	60.70	0	0.00	60.00	1	2,621	0.04%
2024/08/07	0	0.00	2	58.85	58.90	-2	2,526	-0.08%
2024/08/05	2	54.30	1	54.40	54.20	1	2,502	0.04%
2024/07/30	7	60.10	8	59.95	60.80	-1	2,496	-0.04%
2024/07/26	0	0.00	0	58.30	58.30	0	2,509	0.00%
2024/07/22	0	0.00	0.1	58.80	57.50	-0.1	2,540	0.00%
2024/07/19	1	60.00	0	0.00	59.80	1	2,536	0.04%
2024/07/12	0	0.00	1	61.00	60.70	-1	2,558	-0.04%
2024/07/11	0	0.00	1	59.80	59.80	-1	2,551	-0.04%
2024/07/09	1	60.50	2	60.40	60.40	-1	2,580	-0.04%
2024/07/05	0	0.00	1	61.30	61.40	-1	2,607	-0.04%
2024/07/04	0	0.00	2	61.80	62.00	-2	2,654	-0.08%
2024/07/03	1.2	61.12	1	61.10	61.40	0.2	2,732	0.01%
2024/07/02	0.1	64.20	0	0.00	64.10	0.1	2,717	0.00%
2024/07/01	1.1	65.09	0	0.00	64.30	1.1	2,743	0.04%
2024/06/25	0	0.00	2	62.65	63.10	-2	2,631	-0.08%
2024/06/24	0	0.00	2	62.80	62.50	-2	2,618	-0.08%
2024/06/21	1	64.60	0	0.00	63.30	1	2,616	0.04%
2024/06/20	1	64.70	0	0.00	64.80	1	2,589	0.04%
2024/06/18	21	65.42	3	65.83	65.30	18	2,569	0.70%
2024/06/17	61	66.52	51	69.61	69.60	10	2,437	0.41%
2024/06/14	0	0.00	1	64.00	64.10	-1	2,147	-0.05%
2024/06/07	0	0.00	1	61.00	61.90	-1	2,201	-0.05%
2024/05/28	0	0.00	4	60.98	61.50	-4	2,610	-0.15%
2024/05/27	0	0.00	6	60.30	60.20	-6	2,683	-0.22%
2024/05/23	1	59.80	5	59.70	59.60	-4	2,900	-0.14%
2024/05/22	1	60.40	1	60.80	60.70	0	2,994	0.00%
2024/05/20	10	61.80	0	0.00	60.60	10	3,064	0.33%
2024/05/15	0	0.00	1	61.70	61.40	-1	3,093	-0.03%
2024/05/09	2	60.10	11	61.23	59.90	-9	3,140	-0.29%
2024/05/08	0	0.00	2	61.00	61.00	-2	3,127	-0.06%
2024/05/07	2	60.00	1	59.60	59.40	1	3,099	0.03%
2024/05/02	0	0.00	4	60.93	61.00	-4	3,052	-0.13%
2024/04/30	2	59.30	1	60.40	58.80	1	3,021	0.03%
2024/04/29	0	0.00	1	58.80	59.20	-1	2,985	-0.03%
2024/04/25	1	58.20	0	0.00	57.10	1	2,960	0.03%
2024/04/22	11	59.99	1	60.30	58.70	10	2,976	0.34%
2024/04/17	2	59.30	0	0.00	59.20	2	2,937	0.07%
2024/04/16	0	0.00	2	59.00	58.40	-2	2,947	-0.07%
2024/04/12	1	60.10	0	0.00	60.10	1	2,946	0.03%
2024/04/11	1	61.00	0	0.00	61.00	1	2,953	0.03%
2024/04/10	1	62.50	0	0.00	61.70	1	2,937	0.03%
2024/04/01	1	61.70	0	0.00	61.20	1	2,879	0.03%
2024/03/28	1	62.40	0	0.00	62.10	1	3,061	0.03%
2024/03/27	0	0.00	1	63.20	62.90	-1	3,124	-0.03%
2024/03/26	1	63.90	33	63.29	62.60	-32	3,272	-0.98%
2024/03/25	1	63.20	0	0.00	63.00	1	3,412	0.03%
2024/03/21	1	64.50	0	0.00	63.10	1	4,125	0.02%
2024/03/18	2	65.05	0	0.00	63.00	2	4,223	0.05%
2024/03/08	1	63.00	0	0.00	61.20	1	4,041	0.02%
2024/03/05	1	65.90	1	66.00	66.00	0	3,952	0.00%
2024/02/27	0	0.00	1	65.20	64.80	-1	3,652	-0.03%
2024/02/26	7	65.17	6	65.67	65.60	1	3,587	0.03%
2024/02/23	11	61.73	5	62.50	62.80	6	3,454	0.17%
2024/02/20	0	0.00	2	61.35	61.00	-2	3,290	-0.06%
2024/02/19	0	0.00	4	61.25	61.80	-4	3,280	-0.12%
2024/02/16	0	0.00	5	59.44	59.80	-5	3,237	-0.15%
2024/02/15	4	58.45	16.1	58.26	58.60	-12.1	3,198	-0.38%
2024/02/05	5.1	57.29	3	57.17	57.50	2.1	3,175	0.06%
2024/02/02	12	56.57	12	56.84	56.70	0	3,154	0.00%
2024/02/01	3	56.20	4	56.08	56.10	-1	3,146	-0.03%
2024/01/31	2	55.80	3	56.37	55.80	-1	3,152	-0.03%
2024/01/30	1	56.00	12	56.06	56.00	-11	3,143	-0.35%
2024/01/29	2	55.60	2	55.90	56.30	0	3,128	0.00%
2024/01/26	1	55.60	1	55.50	55.50	0	3,114	0.00%
2024/01/25	0	0.00	2	55.90	55.90	-2	3,107	-0.06%
2024/01/24	1	55.70	1	56.00	55.40	0	3,099	0.00%
2024/01/23	5	55.32	4	54.70	55.20	1	3,085	0.03%
2024/01/22	1	53.90	2	53.70	53.90	-1	3,065	-0.03%
2024/01/17	1	54.10	5	54.70	53.40	-4	3,042	-0.13%
2024/01/16	5	54.70	0	0.00	54.80	5	3,003	0.17%
2024/01/15	32	54.93	2	55.00	55.40	30	2,992	1.00%
2024/01/12	0	0.00	1	54.90	54.70	-1	2,989	-0.03%
2024/01/11	2	54.25	1	54.50	54.50	1	2,987	0.03%
2024/01/09	8	55.84	0	0.00	55.40	8	3,004	0.27%
2024/01/08	1	56.80	0	0.00	56.60	1	2,987	0.03%
2024/01/05	1	57.90	1	56.80	57.50	0	2,971	0.00%
2024/01/04	2	56.15	1	56.80	56.60	1	2,934	0.03%
2024/01/03	1	56.40	0	0.00	56.40	1	2,933	0.03%
2024/01/02	3	57.33	1	58.20	57.30	2	2,907	0.07%
2023/12/29	1	58.00	0	0.00	57.70	1	2,891	0.03%
2023/12/28	3	58.83	0	0.00	58.20	3	2,881	0.10%
2023/12/27	8	60.35	40	60.53	60.60	-32	2,802	-1.14%
2023/12/25	10	62.14	10	62.00	60.50	0	2,710	0.00%
2023/12/21	0	0.00	0.2	61.70	61.70	-0.2	2,485	-0.01%
2023/12/20	5	59.80	13	59.50	60.10	-8	2,332	-0.34%
2023/12/19	11	56.86	4	57.00	60.10	7	2,165	0.32%
2023/12/18	9	57.97	11	57.80	58.00	-2	1,870	-0.11%
2023/12/15	20	55.26	10	54.89	56.40	10	1,433	0.70%
2023/12/14	0	0.00	1	51.80	51.30	-1	1,169	-0.09%
2023/12/08	1	51.10	0	0.00	51.00	1	1,210	0.08%
2023/11/30	33	49.80	0	0.00	49.90	33	1,112	2.97%
2023/11/29	0	0.00	3	49.62	49.85	-3	1,133	-0.26%
2023/11/22	1	49.15	0	0.00	49.10	1	1,126	0.09%
2023/11/17	0	0.00	2	48.30	48.20	-2	1,093	-0.18%
2023/11/09	0	0.00	1	47.70	47.95	-1	1,162	-0.09%
2023/10/31	4	46.83	0	0.00	46.60	4	1,481	0.27%
2023/10/30	0	0.00	1	47.10	47.40	-1	1,604	-0.06%
2023/10/26	1	47.00	1	46.50	46.50	0	1,728	0.00%
2023/10/19	0	0.00	2	47.25	47.30	-2	1,868	-0.11%
2023/10/17	1	47.95	0	0.00	47.30	1	1,861	0.05%
2023/10/12	0	0.00	1	46.70	46.80	-1	1,908	-0.05%
2023/10/11	1	46.10	0	0.00	46.10	1	1,913	0.05%
2023/10/06	0	0.00	1	46.65	46.80	-1	1,912	-0.05%
2023/10/05	3	46.27	0	0.00	45.95	3	1,916	0.16%
2023/09/26	1	47.80	0	0.00	48.00	1	1,980	0.05%
2023/09/20	0	0.00	1	50.00	50.00	-1	2,000	-0.05%
2023/09/18	0	0.00	2	49.95	49.95	-2	2,002	-0.10%
2023/09/15	2	49.23	0	0.00	49.50	2	1,982	0.10%
2023/09/14	0	0.00	0	48.50	48.65	0	1,988	0.00%
2023/09/12	1	47.60	0	0.00	47.60	1	2,014	0.05%
2023/09/04	0	0.00	1	49.45	49.35	-1	2,181	-0.05%
2023/09/01	0	0.00	3	47.55	47.45	-3	2,174	-0.14%
2023/08/31	0	0.00	1	46.85	46.85	-1	2,176	-0.05%
2023/08/29	1	46.05	0	0.00	46.15	1	2,258	0.04%
2023/08/25	0	0.00	1	45.05	45.40	-1	2,257	-0.04%
2023/08/24	1	45.30	0	0.00	45.30	1	2,316	0.04%
2023/08/23	1	45.35	1	45.35	45.60	0	2,313	0.00%
2023/08/22	3	45.45	0	0.00	45.30	3	2,338	0.13%
2023/08/18	1	47.20	0	0.00	46.80	1	2,396	0.04%
2023/08/17	1	47.10	0	0.00	47.00	1	2,523	0.04%
2023/08/16	1	47.30	1	47.25	47.05	0	2,653	0.00%
2023/08/14	1	48.45	2	48.73	47.85	-1	2,807	-0.04%
2023/08/11	1	49.30	0	0.00	49.55	1	2,793	0.04%
2023/08/08	0	0.00	7	51.53	51.90	-7	2,717	-0.26%
2023/08/07	0	0.00	1	52.00	51.80	-1	2,700	-0.04%
2023/08/04	1	51.20	101	52.04	52.00	-100	2,689	-3.72%	大賣/
2023/08/01	0	0.00	1	50.00	50.00	-1	2,511	-0.04%
2023/07/26	0	0.00	1	46.45	46.80	-1	2,434	-0.04%
2023/07/20	1	45.95	1	45.95	45.95	0	2,801	0.00%
2023/07/17	0	0.00	2	44.20	44.85	-2	3,713	-0.05%
2023/07/14	0	0.00	1	43.50	43.10	-1	3,698	-0.03%
2023/07/13	1	42.80	0	0.00	42.75	1	3,727	0.03%
2023/07/12	1	43.15	0	0.00	43.15	1	3,768	0.03%
2023/07/06	2	45.18	0	0.00	45.00	2	3,756	0.05%
2023/07/05	1	46.50	0	0.00	46.50	1	3,749	0.03%
2023/06/26	20	46.55	0	0.00	46.55	20	3,809	0.52%
2023/06/21	20	46.90	0	0.00	47.15	20	3,824	0.52%
2023/06/16	7	47.37	0	0.00	47.55	7	3,975	0.18%
2023/06/12	10	47.50	0	0.00	47.70	10	4,001	0.25%
2023/06/09	2	47.80	0	0.00	48.20	2	4,013	0.05%
2023/06/08	0	0.00	1	49.00	48.80	-1	3,977	-0.03%
2023/06/05	0	0.00	5	48.30	48.20	-5	3,966	-0.13%
2023/06/02	5	47.40	0	0.00	47.70	5	3,930	0.13%
2023/05/31	0	0.00	6	48.25	47.90	-6	3,891	-0.15%
2023/05/30	6	47.58	0	0.00	47.60	6	3,932	0.15%
2023/05/26	0	0.00	1	48.90	48.90	-1	3,918	-0.03%
2023/05/24	0	0.00	1	49.70	49.70	-1	3,873	-0.03%
2023/05/23	0	0.00	1	48.60	49.50	-1	3,834	-0.03%
2023/05/22	4	46.25	3	47.15	47.20	1	3,703	0.03%
2023/05/19	0	0.00	1	49.60	49.75	-1	3,560	-0.03%
2023/05/18	0	0.00	1	46.75	46.60	-1	3,388	-0.03%
2023/05/16	0	0.00	1	45.80	45.50	-1	3,378	-0.03%
2023/05/10	1	46.00	1	46.95	47.05	0	3,417	0.00%
2023/05/09	1	45.45	0	0.00	44.75	1	3,377	0.03%
2023/05/05	0	0.00	1	47.80	47.05	-1	3,362	-0.03%
2023/05/02	1	47.50	0	0.00	47.45	1	3,457	0.03%
2023/04/28	0	0.00	1	49.70	48.85	-1	3,432	-0.03%
2023/04/26	1	48.10	0	0.00	47.95	1	3,343	0.03%
2023/04/25	2	48.50	1	51.20	48.20	1	3,305	0.03%
2023/04/24	3	50.87	0	0.00	49.80	3	3,135	0.10%
2023/04/21	1	52.30	12	51.84	53.60	-11	2,823	-0.39%
2023/04/20	0	0.00	13	48.39	48.80	-13	2,378	-0.55%
2023/04/19	1	46.35	0	0.00	46.35	1	2,220	0.05%
2023/04/18	0	0.00	1	47.40	47.20	-1	2,214	-0.05%
2023/04/17	0	0.00	1	46.70	47.00	-1	2,185	-0.05%
2023/04/14	2	44.88	0	0.00	44.70	2	2,142	0.09%
2023/04/12	0	0.00	0	45.60	45.60	0	2,162	0.00%
2023/04/11	2	45.23	0	0.00	44.95	2	2,188	0.09%
2023/04/10	0	46.55	0	0.00	45.75	0	2,190	0.00%
2023/04/07	2	47.10	1	48.10	46.55	1	2,195	0.05%
2023/03/30	0	0.00	0	47.60	47.50	0	2,418	0.00%
2023/03/23	0	0.00	11	48.48	48.00	-11	2,648	-0.42%
2023/03/17	0	0.00	1	45.95	45.70	-1	2,651	-0.04%
2023/03/16	2	43.75	0	0.00	43.60	2	2,569	0.08%
2023/03/02	0	0.00	3	44.67	45.25	-3	2,549	-0.12%
2023/03/01	2	43.13	2	43.30	43.30	0	2,504	0.00%
2023/02/23	2	44.30	0	0.00	44.75	2	2,465	0.08%
2023/02/22	21	44.55	0	0.00	44.25	21	2,466	0.85%
2023/02/20	10	45.60	0	0.00	45.55	10	2,505	0.40%
2023/02/09	2	46.40	0	0.00	45.90	2	2,581	0.08%
2023/02/07	2	46.50	0	0.00	47.05	2	2,548	0.08%
2023/02/06	4	46.88	1	48.00	46.90	3	2,534	0.12%
2023/02/03	2	47.08	1	47.65	47.60	1	2,504	0.04%
2023/02/01	1	47.70	0	0.00	47.90	1	2,475	0.04%
2023/01/31	8	48.31	7	48.39	48.40	1	2,415	0.04%
2023/01/30	2	46.00	2	46.18	46.60	0	2,314	0.00%
2023/01/16	0	0.00	1	44.35	44.15	-1	2,237	-0.04%
2023/01/13	0.1	44.40	1	45.15	44.70	-0.9	2,224	-0.04%
2023/01/12	2	44.55	2	44.63	44.85	0	2,243	0.00%
2023/01/11	1	43.85	0	0.00	43.80	1	2,195	0.05%
2023/01/10	1	43.85	0	0.00	43.50	1	2,173	0.05%
2023/01/09	1	42.75	1	43.80	43.80	0	2,168	0.00%
2023/01/05	0	0.00	1	43.65	43.60	-1	2,150	-0.05%
2022/12/23	7	43.51	7	44.20	44.00	0	2,043	0.00%
2022/12/22	4	44.04	7	43.86	44.25	-3	1,970	-0.15%
2022/12/20	0	0.00	10	41.90	40.35	-10	1,741	-0.57%
2022/12/16	0	0.00	2	42.08	42.00	-2	1,698	-0.12%
2022/12/15	0	0.00	2	41.40	42.10	-2	1,633	-0.12%
2022/12/14	12	41.42	0	0.00	40.50	12	1,535	0.78%
2022/12/13	1	41.45	1	42.15	41.70	0	1,483	0.00%
2022/12/08	0	0.00	1	38.00	38.25	-1	1,353	-0.07%
2022/12/07	1	38.45	0	0.00	37.85	1	1,363	0.07%
2022/12/05	0	0.00	1	39.30	39.30	-1	1,372	-0.07%
2022/11/18	0	0.00	1	37.50	37.70	-1	1,482	-0.07%
2022/11/16	2	37.78	0	0.00	37.35	2	1,476	0.14%
2022/11/15	1	37.25	6	36.79	37.50	-5	1,428	-0.35%
2022/11/14	1	34.90	9	35.02	35.20	-8	1,319	-0.61%
2022/11/11	5	34.51	0	0.00	34.05	5	1,302	0.38%
2022/11/09	5	35.08	0	0.00	35.00	5	1,337	0.37%
2022/11/07	0	0.00	11	35.73	35.70	-11	1,487	-0.74%
2022/10/28	1	34.10	0	0.00	34.15	1	1,581	0.06%
2022/10/21	0	0.00	1	35.60	35.70	-1	1,834	-0.05%
2022/10/20	1	36.00	0	0.00	36.00	1	1,839	0.05%
2022/10/19	0	0.00	1	35.40	35.20	-1	1,805	-0.06%
2022/10/18	0	0.00	1	35.10	35.15	-1	1,805	-0.06%
2022/10/17	1	33.35	1	34.05	34.40	0	1,812	0.00%
2022/10/14	0	0.00	1	34.50	34.50	-1	1,817	-0.06%
2022/10/11	0	0.00	1	34.30	34.80	-1	1,885	-0.05%
2022/10/07	0	0.00	1	34.95	34.90	-1	1,881	-0.05%
2022/10/05	1	34.95	6	34.89	35.05	-5	1,912	-0.26%
2022/10/04	1	34.30	0	0.00	34.30	1	1,933	0.05%
2022/10/03	6	33.13	1	33.35	33.30	5	1,919	0.26%
2022/09/30	0	0.00	0	33.05	34.00	0	1,920	0.00%
2022/09/29	1	34.60	1	34.40	33.95	0	1,925	0.00%
2022/09/26	3	34.62	0	0.00	34.45	3	2,027	0.15%
2022/09/23	1	37.55	0	0.00	36.90	1	2,042	0.05%
2022/09/20	1	38.00	0	0.00	37.60	1	2,091	0.05%
2022/09/15	1	39.20	1	39.40	39.15	0	2,134	0.00%
2022/09/12	0	0.00	1	39.00	39.80	-1	2,259	-0.04%
2022/09/08	0	0.00	1	38.50	38.80	-1	2,242	-0.04%
2022/09/07	0	0.00	1	37.35	36.30	-1	2,193	-0.05%
2022/09/06	0	0.00	1	36.25	35.70	-1	2,111	-0.05%
2022/09/05	1.6	36.32	0	0.00	36.20	1.6	2,131	0.08%
2022/08/29	5	37.55	0	0.00	37.60	5	2,222	0.22%
2022/08/26	0	0.00	1	38.80	38.90	-1	2,222	-0.04%
2022/08/25	4	39.05	0	0.00	38.65	4	2,230	0.18%
2022/08/24	0	0.00	6	38.98	39.05	-6	2,223	-0.27%
2022/08/23	2	38.03	0	0.00	37.95	2	2,223	0.09%
2022/08/22	8	38.54	0	0.00	38.55	8	2,251	0.36%
2022/08/18	0	0.00	1	39.80	39.65	-1	2,281	-0.04%
2022/08/17	0	0.00	2	39.50	39.25	-2	2,296	-0.09%
2022/08/16	6	39.17	0	0.00	39.30	6	2,309	0.26%
2022/08/15	2	39.85	3.5	39.37	40.00	-1.5	2,319	-0.06%
2022/08/08	2	34.45	3	34.73	35.45	-1	2,421	-0.04%
2022/08/05	1	34.85	4	35.08	35.30	-3	2,517	-0.12%
2022/08/04	6	34.60	2	34.68	34.60	4	2,699	0.15%
2022/08/03	2	35.65	1	35.20	35.20	1	2,871	0.03%
2022/08/02	1	37.00	0	0.00	36.55	1	2,922	0.03%
2022/08/01	3	37.35	5	37.16	37.85	-2	2,926	-0.07%
2022/07/29	1	34.80	1	35.10	35.20	0	2,869	0.00%
2022/07/28	0	0.00	2	34.85	34.85	-2	2,938	-0.07%
2022/07/26	2	35.48	0	0.00	35.20	2	3,052	0.07%
2022/07/25	0	0.00	2	36.05	35.95	-2	3,074	-0.07%
2022/07/22	2	35.58	2	36.03	35.70	0	3,111	0.00%
2022/07/21	2	35.60	0	0.00	35.70	2	3,169	0.06%
2022/07/20	3	35.88	0	0.00	36.00	3	3,284	0.09%
2022/07/19	0	0.00	2	36.15	36.15	-2	3,335	-0.06%
2022/07/18	0	0.00	1	34.60	35.00	-1	3,363	-0.03%
2022/07/13	0	0.00	1	33.95	33.95	-1	3,715	-0.03%
2022/07/08	0	0.00	1	35.30	35.00	-1	4,425	-0.02%
2022/07/07	1	33.65	2	34.38	34.40	-1	4,531	-0.02%
2022/07/06	1	34.05	0	0.00	34.10	1	4,607	0.02%
2022/07/04	1	38.45	0	0.00	38.45	1	4,741	0.02%
2022/07/01	4	38.60	2	38.75	37.85	2	4,928	0.04%
2022/06/30	4	39.60	0	0.00	39.65	4	5,169	0.08%
2022/06/24	1	40.55	0	0.00	40.55	1	5,472	0.02%
2022/06/23	10	40.40	0	0.00	40.20	10	5,563	0.18%
2022/06/21	1	41.90	1	42.80	42.35	0	5,876	0.00%
2022/06/20	2	42.48	0	0.00	41.50	2	5,941	0.03%
2022/06/16	2	45.55	0	0.00	45.00	2	5,954	0.03%
2022/06/13	4	47.50	0	0.00	47.25	4	6,048	0.07%
2022/06/10	2	49.03	0	0.00	48.80	2	6,117	0.03%
2022/06/08	1	50.40	0	0.00	50.30	1	6,283	0.02%
2022/05/31	0	0.00	1	49.85	49.90	-1	6,505	-0.02%
2022/05/30	4	50.40	1	50.50	50.20	3	6,532	0.05%
2022/05/27	0	0.00	1	49.15	49.70	-1	6,570	-0.02%
2022/05/26	1	49.05	0	0.00	48.75	1	6,797	0.01%
2022/05/25	1	47.55	2	48.23	48.55	-1	6,898	-0.01%
2022/05/24	1	48.20	0	0.00	48.15	1	6,930	0.01%
2022/05/23	1	48.75	1	49.45	48.95	0	6,917	0.00%
2022/05/20	6	48.97	7	49.02	48.65	-1	6,929	-0.01%
2022/05/19	2	48.48	0	0.00	48.30	2	7,060	0.03%
2022/05/18	6	49.18	9	49.86	50.00	-3	7,041	-0.04%
2022/05/17	15	48.72	15	49.03	48.95	0	6,988	0.00%
2022/05/16	28	49.04	27	49.37	48.90	1	6,957	0.01%
2022/05/13	4	49.51	4	49.84	49.70	0	6,918	0.00%
2022/05/12	5	50.72	13	51.35	50.00	-8	6,906	-0.12%
2022/05/11	5	53.42	2	55.25	52.40	3	6,732	0.04%
2022/05/10	7	56.93	0	0.00	57.10	7	6,590	0.11%
2022/05/09	0	0.00	1	58.40	58.00	-1	6,529	-0.02%
2022/05/06	1	60.60	2	60.30	60.40	-1	6,495	-0.02%
2022/05/05	3	62.60	0	0.00	62.40	3	6,448	0.05%
2022/05/04	5	62.04	0	0.00	62.00	5	6,383	0.08%
2022/05/03	0	0.00	1	63.80	63.50	-1	6,305	-0.02%
2022/04/29	1	65.00	0	0.00	64.40	1	6,295	0.02%
2022/04/28	0	0.00	3	64.77	64.20	-3	6,285	-0.05%
2022/04/27	3	65.17	0	0.00	65.00	3	6,252	0.05%
2022/04/26	4	66.15	5	65.90	65.10	-1	6,193	-0.02%
2022/04/25	2	67.15	5	66.28	66.10	-3	6,069	-0.05%
2022/04/22	3	69.77	2	69.05	69.40	1	5,992	0.02%
2022/04/21	20	70.50	5	70.22	69.50	15	5,952	0.25%
2022/04/20	2	70.00	1	70.20	71.40	1	5,912	0.02%
2022/04/19	8	72.89	3	72.47	72.40	5	5,733	0.09%
2022/04/18	10	73.94	10	73.23	72.90	0	5,664	0.00%
2022/04/15	2	76.35	1	77.40	75.50	1	5,535	0.02%
2022/04/14	2	73.85	7	74.01	74.80	-5	5,271	-0.09%
2022/04/13	1	71.80	4	72.00	71.20	-3	4,961	-0.06%
2022/04/12	1	71.30	5	70.80	70.70	-4	4,847	-0.08%
2022/04/11	0	0.00	1	71.00	69.80	-1	4,768	-0.02%
2022/04/08	7	68.86	3	68.83	69.20	4	4,625	0.09%
2022/04/07	9	69.33	12	71.00	67.90	-3	4,547	-0.07%
2022/04/06	4	71.15	5	71.58	70.80	-1	4,326	-0.02%
2022/04/01	5	68.84	6	69.32	69.50	-1	4,057	-0.02%
2022/03/31	4	67.10	6	68.02	67.80	-2	3,960	-0.05%
2022/03/30	6	65.62	8	66.88	67.40	-2	3,881	-0.05%
2022/03/29	4	66.60	3	66.70	66.00	1	3,843	0.03%
2022/03/28	7	66.59	5	67.46	67.90	2	3,778	0.05%
2022/03/25	5	66.82	6	67.77	68.00	-1	3,716	-0.03%
2022/03/24	1	66.00	1	66.80	66.00	0	3,626	0.00%
2022/03/23	0	0.00	2	65.00	65.30	-2	3,518	-0.06%
2022/03/22	0	0.00	1	64.60	64.10	-1	3,412	-0.03%
2022/03/21	4	63.63	3	63.53	63.30	1	3,357	0.03%
2022/03/18	0	0.00	1	62.30	62.00	-1	3,338	-0.03%
2022/03/17	0	0.00	7	62.19	62.40	-7	3,326	-0.21%
2022/03/16	9	62.97	7	63.71	62.30	2	3,272	0.06%
2022/03/15	9	63.87	0	0.00	64.20	9	3,223	0.28%
2022/03/14	2	65.35	3	64.87	66.20	-1	3,167	-0.03%
2022/03/11	0	0.00	5	63.60	63.80	-5	3,076	-0.16%
2022/03/10	1	62.20	0	0.00	62.70	1	3,000	0.03%
2022/03/09	1	60.10	1	60.60	61.70	0	2,973	0.00%
2022/03/08	5	61.14	3	62.13	59.50	2	2,944	0.07%
2022/03/07	1	62.30	1	63.00	62.10	0	2,860	0.00%
2022/03/04	2	62.85	0	0.00	62.50	2	2,805	0.07%
2022/03/02	0	0.00	21	62.33	62.70	-21	2,778	-0.76%
2022/03/01	3	63.07	1	64.70	63.00	2	2,739	0.07%
2022/02/25	7	60.53	14	61.48	62.00	-7	2,577	-0.27%
2022/02/24	0	0.00	7	59.93	59.40	-7	2,513	-0.28%
2022/02/23	6	59.37	0	0.00	59.80	6	2,470	0.24%
2022/02/22	0	0.00	6	59.53	59.50	-6	2,466	-0.24%
2022/02/21	4	60.95	4	60.90	60.30	0	2,430	0.00%
2022/02/18	1	59.00	1	58.90	58.90	0	2,301	0.00%
2022/02/17	7	57.77	0	0.00	57.50	7	2,279	0.31%
2022/02/16	0	0.00	5	58.16	57.80	-5	2,322	-0.22%
2022/02/15	1	58.10	10	58.49	58.10	-9	2,323	-0.39%
2022/02/14	1	58.50	0	0.00	58.90	1	2,375	0.04%
2022/02/10	0	0.00	2	57.95	58.10	-2	2,341	-0.09%
2022/02/08	0	0.00	1	56.20	56.40	-1	2,451	-0.04%
2022/01/26	0	0.00	2	52.15	52.20	-2	2,514	-0.08%
2022/01/24	3	51.93	2	52.40	52.80	1	2,561	0.04%
2022/01/21	4	53.93	7	53.73	53.40	-3	2,602	-0.12%
2022/01/20	3	54.20	1	54.40	54.30	2	2,638	0.08%
2022/01/19	2	53.85	2	54.10	53.70	0	2,646	0.00%
2022/01/17	0	0.00	2	54.50	54.50	-2	2,705	-0.07%
2022/01/14	1	54.30	5	54.00	54.20	-4	2,793	-0.14%
2022/01/13	6	55.18	1	55.40	55.20	5	2,814	0.18%
2022/01/12	1	54.50	0	0.00	54.70	1	2,807	0.04%
2022/01/11	2	55.25	7	55.19	55.10	-5	2,789	-0.18%
2022/01/10	0	0.00	1	55.80	56.00	-1	2,792	-0.04%
2022/01/07	2	56.80	0	0.00	56.70	2	2,784	0.07%
2022/01/06	9	57.23	0	0.00	57.30	9	2,807	0.32%
2022/01/05	2	57.60	5	57.60	57.50	-3	2,846	-0.11%
2022/01/04	1	57.20	1	57.80	57.50	0	2,874	0.00%
2022/01/03	1	57.60	0	0.00	57.50	1	2,898	0.03%
2021/12/30	2	58.25	0	0.00	58.20	2	2,921	0.07%
2021/12/28	3	58.07	0	0.00	58.20	3	2,990	0.10%
2021/12/27	2	58.40	0	0.00	58.40	2	3,041	0.07%
2021/12/24	1	59.00	1	59.20	59.00	0	3,096	0.00%
2021/12/23	21	60.38	1	59.70	60.00	20	3,119	0.64%
2021/12/21	2	59.40	4	59.58	59.90	-2	3,097	-0.06%
2021/12/20	2	59.85	3	60.00	60.00	-1	3,082	-0.03%
2021/12/17	3	58.80	4	58.70	58.80	-1	3,019	-0.03%
2021/12/14	4	57.25	2	57.40	56.80	2	3,001	0.07%
2021/12/13	2	58.35	5	58.60	58.60	-3	2,981	-0.10%
2021/12/08	0	0.00	4	59.23	58.70	-4	3,077	-0.13%
2021/12/07	3	58.20	0	0.00	58.50	3	3,081	0.10%
2021/12/03	1	57.30	0	0.00	57.30	1	3,109	0.03%
2021/11/30	1	56.80	0	0.00	57.30	1	3,231	0.03%
2021/11/29	5	56.42	0	0.00	56.80	5	3,269	0.15%
2021/11/26	0	0.00	5	58.40	57.80	-5	3,312	-0.15%
2021/11/25	1	59.30	1	59.20	59.00	0	3,404	0.00%
2021/11/24	9	58.60	21	58.55	58.80	-12	3,404	-0.35%
2021/11/23	11	58.10	52	58.05	57.10	-41	3,361	-1.22%
2021/11/22	1	55.60	0	0.00	56.60	1	3,586	0.03%
2021/11/19	2	56.20	0	0.00	56.10	2	3,630	0.06%
2021/11/18	5	56.80	0	0.00	56.70	5	3,716	0.13%
2021/11/16	3	56.30	0	0.00	56.20	3	3,824	0.08%
2021/11/15	27	56.91	1	57.30	56.80	26	3,881	0.67%
2021/11/12	26	58.44	9	58.52	58.30	17	3,955	0.43%
2021/11/11	8	59.24	30	60.03	58.70	-22	4,057	-0.54%
2021/11/10	18	58.92	2	59.10	58.60	16	4,129	0.39%
2021/11/09	0	0.00	2	59.85	59.50	-2	4,171	-0.05%
2021/11/08	23	60.27	5	61.00	60.00	18	4,194	0.43%
2021/11/05	4	58.18	0	0.00	58.50	4	4,137	0.10%
2021/11/04	1	58.60	0	0.00	58.50	1	4,210	0.02%
2021/11/03	0	0.00	4	59.60	59.40	-4	4,313	-0.09%
2021/11/02	2	57.70	2	58.65	57.60	0	4,284	0.00%
2021/10/29	5	57.90	1	58.00	58.20	4	4,348	0.09%
2021/10/28	1	58.50	1	59.00	59.00	0	4,363	0.00%
2021/10/27	0	0.00	1	58.00	57.80	-1	4,438	-0.02%
2021/10/26	1	57.50	0	0.00	57.60	1	4,697	0.02%
2021/10/22	1	55.20	1	55.10	55.20	0	4,893	0.00%
2021/10/19	0	0.00	1	57.60	57.20	-1	5,203	-0.02%
2021/10/18	4	57.10	3	56.40	56.70	1	5,351	0.02%
2021/10/14	0	0.00	8	56.06	56.70	-8	5,959	-0.13%
2021/10/13	2	56.75	3	55.17	55.10	-1	6,355	-0.02%
2021/10/12	1	56.90	0	0.00	56.30	1	6,482	0.02%
2021/10/08	2	57.75	5	57.32	57.20	-3	6,758	-0.04%
2021/10/07	0	0.00	1	58.50	58.80	-1	7,076	-0.01%
2021/10/06	1	58.30	0	0.00	57.60	1	7,411	0.01%
2021/10/05	2	57.75	1	58.50	58.60	1	7,686	0.01%
2021/10/04	2	57.50	0	0.00	56.80	2	7,883	0.03%
2021/10/01	1	60.00	0	0.00	59.50	1	8,220	0.01%
2021/09/30	2	61.10	2	62.25	63.00	0	8,743	0.00%
2021/09/28	3	62.03	3	61.80	61.50	0	10,946	0.00%
2021/09/27	1	62.20	1	62.40	62.50	0	11,719	0.00%
2021/09/24	0	0.00	30	62.10	62.00	-30	12,376	-0.24%
2021/09/23	1	62.80	1	62.20	62.00	0	13,703	0.00%
2021/09/17	2	64.15	2	64.10	65.00	0	15,482	0.00%
2021/09/16	2	64.80	2	64.90	64.30	0	15,766	0.00%
2021/09/14	30	64.70	0	0.00	65.00	30	16,733	0.18%
2021/09/13	2	66.70	11	66.99	66.80	-9	17,518	-0.05%
2021/09/10	1	66.00	2	66.00	66.10	-1	17,588	-0.01%
2021/09/09	0	0.00	1	65.50	65.20	-1	17,647	-0.01%
2021/09/08	1	66.00	0	0.00	64.20	1	17,830	0.01%
2021/09/07	2	66.05	2	65.40	65.40	0	17,941	0.00%
2021/09/03	2	68.00	0	0.00	66.80	2	18,234	0.01%
2021/09/02	5	67.74	0	0.00	67.60	5	18,385	0.03%
2021/09/01	4	69.90	2	70.40	69.40	2	18,473	0.01%
2021/08/31	1	70.80	5	71.26	70.30	-4	18,592	-0.02%
2021/08/30	1	69.30	2	69.50	69.60	-1	18,777	-0.01%
2021/08/27	3	68.70	4	68.75	69.10	-1	19,012	-0.01%
2021/08/26	3	72.00	5	71.80	69.00	-2	19,337	-0.01%
2021/08/25	4	65.55	10	66.95	67.10	-6	19,534	-0.03%
2021/08/24	3	65.70	4	66.15	66.30	-1	19,780	-0.01%
2021/08/23	9	65.62	6	65.88	65.80	3	20,561	0.01%
2021/08/20	1	62.50	1	63.40	63.20	0	21,093	0.00%
2021/08/19	4	65.43	2	64.30	63.20	2	21,520	0.01%
2021/08/18	1	65.20	7	64.64	67.00	-6	21,600	-0.03%
2021/08/17	6	65.05	1	65.00	64.50	5	21,796	0.02%
2021/08/16	5	68.62	1	71.30	68.40	4	22,036	0.02%
2021/08/13	2	72.55	0	0.00	72.20	2	22,349	0.01%
2021/08/12	0	0.00	7	73.56	74.10	-7	22,842	-0.03%
2021/08/11	2	72.70	4	74.80	71.50	-2	23,280	-0.01%
2021/08/10	9	73.21	1	73.20	72.50	8	23,465	0.03%
2021/08/09	11	75.94	12	75.88	75.80	-1	23,677	0.00%
2021/08/06	3	74.40	1	75.20	73.70	2	23,956	0.01%
2021/08/05	19	74.47	0	0.00	74.20	19	24,359	0.08%
2021/08/04	6	76.10	0	0.00	76.10	6	24,634	0.02%
2021/08/03	5	76.40	0	0.00	76.80	5	25,439	0.02%
2021/08/02	0	0.00	4	76.35	77.50	-4	26,084	-0.02%
2021/07/30	6	76.83	8	77.59	75.80	-2	26,449	-0.01%
2021/07/29	2	72.75	3	73.70	75.00	-1	27,183	0.00%
2021/07/28	7	72.20	8	73.31	72.50	-1	27,871	0.00%
2021/07/27	5	72.84	4	74.13	72.10	1	28,415	0.00%
2021/07/26	5	75.48	26	75.83	74.70	-21	29,154	-0.07%
2021/07/23	6	73.42	8	73.75	73.80	-2	29,831	-0.01%
2021/07/22	8	71.54	7	72.30	71.70	1	30,155	0.00%
2021/07/21	19	75.20	3	73.50	73.30	16	30,639	0.05%
2021/07/20	17	77.11	10	78.00	76.80	7	30,768	0.02%
2021/07/19	6	76.02	18	76.31	79.40	-12	30,883	-0.04%
2021/07/16	4	73.40	2.1	74.52	74.00	1.9	31,277	0.01%
2021/07/15	12	73.42	15	73.77	74.80	-3	31,829	-0.01%
2021/07/14	17	71.96	3	72.60	72.00	14	31,954	0.04%
2021/07/13	9.2	77.37	5	76.08	75.60	4.2	32,305	0.01%
2021/07/12	1	81.10	1	85.10	81.20	0	32,626	0.00%
2021/07/09	4.3	82.43	4	82.90	81.10	0.3	33,246	0.00%
2021/07/08	5	83.80	4	84.88	83.60	1	34,034	0.00%
2021/07/07	17	84.88	5	86.40	84.00	12	33,763	0.04%
2021/07/06	14	86.73	14	87.99	87.80	0	33,327	0.00%
2021/07/05	19	89.81	11	88.98	85.80	8	32,680	0.02%
2021/07/02	3	81.47	22.5	85.16	86.60	-19.5	31,335	-0.06%
2021/07/01	4.1	76.60	3	78.27	78.80	1.1	30,621	0.00%
2021/06/30	22.5	83.56	22	83.79	79.80	0.5	30,088	0.00%
2021/06/29	8	79.10	23	79.73	80.20	-15	28,815	-0.05%
2021/06/28	13	70.45	33	72.08	74.30	-20	27,622	-0.07%
2021/06/25	25	68.09	7	68.64	67.60	18	26,994	0.07%
2021/06/24	6	67.50	5	67.64	66.80	1	26,720	0.00%
2021/06/23	16.1	67.71	8	68.35	65.60	8.1	26,441	0.03%
2021/06/22	9	67.70	29	68.40	69.50	-20	25,722	-0.08%
2021/06/21	5	63.60	3	63.90	63.20	2	24,893	0.01%
2021/06/17	9	65.28	6	66.13	64.70	3	24,687	0.01%
2021/06/16	4	65.08	3	64.97	64.30	1	24,501	0.00%
2021/06/15	3	65.00	5	65.08	65.80	-2	24,374	-0.01%
2021/06/11	8	64.60	6	65.47	64.10	2	24,239	0.01%
2021/06/09	5	64.12	0	0.00	63.60	5	23,966	0.02%
2021/06/08	2	65.20	1	66.70	65.50	1	23,840	0.00%
2021/06/07	4	66.00	7	66.21	65.20	-3	23,766	-0.01%
2021/06/04	5	66.90	3	67.27	66.30	2	23,647	0.01%
2021/06/03	12	66.37	1	66.30	66.70	11	23,600	0.05%
2021/06/02	8	67.49	6	66.25	67.00	2	23,249	0.01%
2021/06/01	7	64.50	11	64.17	65.60	-4	22,815	-0.02%
2021/05/31	5	67.78	16	68.09	64.20	-11	22,585	-0.05%
2021/05/28	24	63.98	17	63.36	64.40	7	21,715	0.03%
2021/05/27	14	59.40	11	59.76	58.60	3	21,116	0.01%
2021/05/26	1	56.80	3	57.83	57.80	-2	20,697	-0.01%
2021/05/25	9	56.77	5	57.30	56.80	4	20,585	0.02%
2021/05/24	18	60.72	18	58.66	58.80	0	20,330	0.00%
2021/05/21	9	58.93	7	59.07	60.70	2	20,101	0.01%
2021/05/20	8.9	59.49	1	60.00	57.20	7.9	19,706	0.04%
2021/05/19	5	58.94	0	0.00	61.70	5	19,174	0.03%
2021/05/18	2	55.80	8	56.10	56.10	-6	18,723	-0.03%
2021/05/17	2	51.00	10	54.79	51.00	-8	18,450	-0.04%
2021/05/14	2	59.50	9	57.78	56.60	-7	18,170	-0.04%
2021/05/13	7	60.96	4	59.88	60.20	3	17,761	0.02%
2021/05/12	8.5	67.74	4	68.28	65.10	4.5	17,309	0.03%
2021/05/11	40	76.09	13	78.08	72.30	27	16,971	0.16%
2021/05/10	4.5	80.30	38	80.06	80.20	-33.5	16,146	-0.21%
2021/05/07	10	72.50	5	72.84	75.80	5	15,440	0.03%
2021/05/06	10	76.03	12	78.36	73.90	-2	14,956	-0.01%
2021/05/05	5	73.46	3	72.33	74.60	2	13,962	0.01%
2021/05/04	21	68.55	8	70.38	69.30	13	13,185	0.10%
2021/05/03	20	79.34	6	79.65	72.60	14	12,523	0.11%
2021/04/29	12	78.89	10	78.68	80.50	2	11,674	0.02%
2021/04/28	7	70.77	7	71.10	73.20	0	10,831	0.00%
2021/04/27	14	69.06	14	69.14	70.60	0	10,422	0.00%
2021/04/26	1	65.10	10	65.75	66.50	-9	9,804	-0.09%
2021/04/23	7	59.03	14	59.84	60.50	-7	9,449	-0.07%
2021/04/22	6	61.98	13.1	62.78	59.30	-7.1	9,050	-0.08%
2021/04/21	5	57.90	14	57.84	58.90	-9	8,305	-0.11%
2021/04/20	6	53.17	2	55.40	56.70	4	7,636	0.05%
2021/04/19	2	55.70	27	55.04	55.00	-25	7,276	-0.34%
2021/04/16	30	53.89	21	53.12	53.00	9	6,608	0.14%
2021/04/15	0	0.00	19	51.01	52.00	-19	5,951	-0.32%
2021/04/14	10	46.55	33	48.79	48.00	-23	5,075	-0.45%
2021/04/12	0	0.00	2	44.65	44.60	-2	4,101	-0.05%
2021/04/09	0	0.00	1	43.70	43.30	-1	3,980	-0.03%
2021/04/08	4	43.40	6	43.45	44.50	-2	3,910	-0.05%
2021/04/07	0	0.00	2	42.08	42.00	-2	3,813	-0.05%
2021/04/06	1	41.60	1	41.70	41.95	0	3,846	0.00%
2021/04/01	0	0.00	3	40.15	40.45	-3	3,714	-0.08%
2021/03/31	1	39.30	0	0.00	39.65	1	3,666	0.03%
2021/03/24	2	38.80	0	0.00	38.80	2	4,457	0.04%
2021/03/23	1	39.30	0	0.00	39.15	1	4,470	0.02%
2021/03/16	4	39.09	0	0.00	38.95	4	5,185	0.08%
2021/03/11	1	40.10	0	0.00	39.95	1	5,153	0.02%
2021/03/10	0	0.00	7	40.70	41.15	-7	5,110	-0.14%
2021/03/09	3	38.98	2	39.43	39.40	1	4,971	0.02%
2021/03/04	0	0.00	4	39.74	39.65	-4	4,933	-0.08%
2021/03/02	1	38.50	0	0.00	38.55	1	5,172	0.02%
2021/02/26	20	39.63	3	40.10	39.30	17	5,475	0.31%
2021/02/24	10	38.90	0	0.00	38.80	10	5,682	0.18%
2021/02/23	0	0.00	11	40.02	39.80	-11	5,640	-0.20%
2021/02/22	1	38.85	0	0.00	39.00	1	5,517	0.02%
2021/02/19	3	38.00	0	0.00	37.75	3	5,449	0.06%
2021/02/04	0	0.00	1	35.50	35.50	-1	5,428	-0.02%
2021/02/03	0	0.00	1	34.80	34.55	-1	5,463	-0.02%
2021/02/02	1	33.95	0	0.00	34.80	1	5,471	0.02%
2021/02/01	1	33.00	0	0.00	33.70	1	5,460	0.02%
2021/01/26	0	0.00	1	35.20	35.05	-1	5,401	-0.02%
2021/01/22	1	35.25	0	0.00	35.45	1	5,375	0.02%
2021/01/21	0	0.00	0.1	34.05	34.25	-0.1	5,375	0.00%
2021/01/20	1	34.00	0	0.00	34.10	1	5,396	0.02%
2021/01/15	10	35.15	0	0.00	35.05	10	5,355	0.19%
2021/01/12	1	37.00	0	0.00	37.00	1	5,156	0.02%
2021/01/08	1	39.80	0	0.00	38.90	1	5,080	0.02%
2021/01/07	10	39.35	0	0.00	39.40	10	5,063	0.20%
2021/01/06	0	0.00	2	40.15	39.35	-2	5,041	-0.04%
2021/01/04	0	0.00	1	39.30	39.65	-1	4,893	-0.02%
2020/12/31	2	39.75	2	39.35	39.45	0	4,881	0.00%
2020/12/30	33	40.42	30	40.68	39.70	3	4,898	0.06%
2020/12/28	1	39.00	0	0.00	39.00	1	4,740	0.02%
2020/12/24	0	0.00	20	39.29	38.90	-20	4,704	-0.43%
2020/12/22	21	41.27	5	41.66	40.30	16	4,695	0.34%
2020/12/21	7	41.11	11	40.75	40.75	-4	4,377	-0.09%
2020/12/18	5	39.65	5	39.75	39.10	0	4,170	0.00%
2020/12/15	1	38.95	0	0.00	37.90	1	4,254	0.02%
2020/12/11	11	38.64	8	41.20	38.70	3	4,395	0.07%
2020/12/10	2	40.13	62	39.32	41.00	-60	4,124	-1.45%
2020/12/09	2	37.65	0	0.00	37.80	2	3,814	0.05%
2020/12/08	0	0.00	3	37.95	38.20	-3	4,061	-0.07%
2020/12/03	0	0.00	1	38.00	37.95	-1	4,028	-0.02%
2020/12/01	3	37.85	0	0.00	37.60	3	4,159	0.07%
2020/11/30	25	38.98	73	39.59	38.85	-48	4,119	-1.17%
2020/11/27	50	38.70	1	38.00	38.70	49	4,081	1.20%
2020/11/26	93	37.97	94	37.78	38.45	-1	3,993	-0.03%
2020/11/25	79	36.91	35	36.39	36.85	44	3,842	1.15%
2020/11/24	1	35.65	16	35.35	35.15	-15	3,510	-0.43%
2020/11/23	1	33.10	2	33.63	33.95	-1	3,344	-0.03%
2020/11/12	1	32.00	0	0.00	31.95	1	3,257	0.03%
2020/11/11	3	32.87	0	0.00	32.90	3	3,205	0.09%
2020/11/04	0	0.00	2	31.80	31.75	-2	3,433	-0.06%
2020/10/28	1	32.95	0	0.00	32.65	1	3,371	0.03%
2020/10/27	0	0.00	22	32.54	32.70	-22	3,335	-0.66%
2020/10/23	0	0.00	1	31.40	31.25	-1	3,272	-0.03%
2020/10/20	1	30.80	0	0.00	30.80	1	3,286	0.03%
2020/10/16	17	30.94	0	0.00	30.90	17	3,292	0.52%
2020/10/14	0	0.00	1	32.55	32.50	-1	3,245	-0.03%
2020/10/06	5	32.13	6	32.08	32.50	-1	3,159	-0.03%
2020/10/05	1	31.30	0	0.00	31.30	1	3,114	0.03%
2020/09/30	0	0.00	5	30.84	30.85	-5	3,113	-0.16%
2020/09/28	2	30.70	0	0.00	30.60	2	3,091	0.06%
2020/09/25	10	30.80	6	31.49	30.45	4	3,080	0.13%
2020/09/24	9	30.84	4	31.90	30.65	5	2,972	0.17%
2020/09/22	3	32.70	10	33.17	32.70	-7	2,823	-0.25%
2020/09/21	0	0.00	1	34.00	33.25	-1	2,760	-0.04%
2020/09/17	0	0.00	7	34.17	34.45	-7	2,603	-0.27%
2020/09/16	0	0.00	19	32.61	33.30	-19	2,459	-0.77%
2020/09/15	2	31.45	0	0.00	31.30	2	2,326	0.09%
2020/09/14	10	31.95	0	0.00	31.95	10	2,295	0.44%
2020/09/11	8	32.74	7	32.71	32.15	1	2,227	0.04%
2020/09/10	0	0.00	1	32.20	32.00	-1	1,944	-0.05%
2020/09/09	0	0.00	1	32.15	31.95	-1	1,909	-0.05%
2020/09/08	9	31.25	7	32.80	31.25	2	1,870	0.11%
2020/09/07	5	32.67	1	33.80	32.80	4	1,799	0.22%
2020/09/04	0	0.00	1	30.50	30.80	-1	1,598	-0.06%
2020/09/02	0	0.00	3	30.43	31.00	-3	1,534	-0.20%
2020/09/01	1	29.70	0	0.00	29.70	1	1,501	0.07%
2020/08/31	0	0.00	2	29.80	29.85	-2	1,474	-0.14%
2020/08/27	1	29.25	1	29.90	29.05	0	1,410	0.00%
2020/08/26	2	29.00	0	0.00	29.05	2	1,347	0.15%
2020/08/24	4	28.95	4	28.90	28.95	0	1,346	0.00%
2020/08/21	0	0.00	2	28.43	28.90	-2	1,357	-0.15%
2020/08/20	2	27.50	0	0.00	27.40	2	1,331	0.15%
2020/08/18	1	29.70	0	0.00	29.15	1	1,266	0.08%
2020/08/13	0	0.00	1	28.70	28.80	-1	1,195	-0.08%
2020/08/12	3	29.15	0	0.00	29.15	3	1,174	0.26%
2020/08/11	8	29.94	3	30.25	29.80	5	1,135	0.44%
2020/08/10	1	28.15	8	27.88	29.40	-7	981	-0.71%
2020/08/03	0	0.00	3	26.67	26.55	-3	882	-0.34%
2020/07/30	0	0.00	1	26.80	26.85	-1	889	-0.11%
2020/07/29	0	0.00	4	25.80	25.95	-4	899	-0.44%
2020/07/28	2	25.00	1	24.95	24.80	1	888	0.11%
2020/07/27	2	25.45	1	26.10	25.80	1	882	0.11%
2020/07/24	0	0.00	2	26.85	26.40	-2	875	-0.23%
2020/07/23	0	0.00	2	26.00	26.00	-2	832	-0.24%
2020/07/21	0	0.00	1	25.10	25.10	-1	824	-0.12%
2020/07/20	1	24.50	0	0.00	25.00	1	823	0.12%
2020/07/17	1	25.25	2	25.05	24.90	-1	823	-0.12%
2020/07/14	0	0.00	15	24.85	24.55	-15	801	-1.87%
2020/07/09	17	25.45	0	0.00	25.35	17	792	2.14%
2020/07/08	0	0.00	1	25.20	25.15	-1	790	-0.13%
2020/07/07	0	0.00	3	25.00	25.20	-3	791	-0.38%
2020/07/06	0	0.00	6	25.20	25.30	-6	798	-0.75%
2020/07/03	2	25.25	2	25.15	25.20	0	801	0.00%
2020/06/29	0	0.00	1	24.80	24.80	-1	821	-0.12%
2020/06/18	4	25.65	0	0.00	25.50	4	918	0.44%
2020/06/17	0	0.00	2	25.65	25.80	-2	948	-0.21%
2020/06/16	1	25.40	0	0.00	25.55	1	960	0.10%
2020/06/10	0	0.00	2	26.90	26.80	-2	1,157	-0.17%
2020/06/09	2	26.85	0	0.00	27.00	2	1,211	0.17%
2020/06/08	0	0.00	2	26.80	26.65	-2	1,222	-0.16%
2020/06/04	2	25.33	1	25.70	25.25	1	1,195	0.08%
2020/06/02	0	0.00	1	25.00	25.25	-1	1,199	-0.08%
2020/06/01	1	24.50	0	0.00	24.75	1	1,198	0.08%
2020/05/29	0	0.00	10	25.50	24.65	-10	1,195	-0.84%
2020/05/28	0	0.00	14	25.23	25.30	-14	1,178	-1.19%
2020/05/27	0	0.00	1	24.30	24.35	-1	1,163	-0.09%
2020/05/26	0	0.00	1	24.20	24.30	-1	1,173	-0.09%
2020/05/25	10	23.80	1	24.00	24.20	9	1,182	0.76%
2020/05/20	0	0.00	6	24.00	23.75	-6	1,178	-0.51%
2020/05/15	1	23.50	0	0.00	23.60	1	1,182	0.08%
2020/05/14	1	24.15	0	0.00	23.85	1	1,179	0.08%
2020/05/13	0	0.00	1	24.65	24.45	-1	1,176	-0.08%
2020/05/11	2	25.05	3	24.95	24.85	-1	1,183	-0.08%
2020/05/07	8	24.45	0	0.00	24.65	8	1,188	0.67%
2020/05/06	0	0.00	1	24.45	24.25	-1	1,201	-0.08%
2020/05/05	9	24.74	1	24.90	24.95	8	1,184	0.68%
2020/04/30	1	23.90	1	24.00	24.00	0	1,171	0.00%
2020/04/29	0	0.00	1	23.35	23.30	-1	1,184	-0.08%
2020/04/22	1	22.05	0	0.00	22.35	1	1,250	0.08%
2020/04/21	4	22.31	0	0.00	22.40	4	1,263	0.32%
2020/04/20	0	0.00	1	23.45	23.40	-1	1,284	-0.08%
2020/04/09	1	22.25	1	22.75	22.10	0	1,427	0.00%
2020/04/08	1	21.60	3	21.97	22.30	-2	1,448	-0.14%
2020/03/27	7	21.84	0	0.00	20.80	7	1,517	0.46%
2020/03/26	0	0.00	8	21.29	21.60	-8	1,513	-0.53%
2020/03/25	7	21.73	6	21.53	21.75	1	1,509	0.07%
2020/03/24	3	20.48	0	0.00	20.90	3	1,496	0.20%
2020/03/23	6	18.44	0	0.00	19.70	6	1,479	0.41%
2020/03/20	0	0.00	1	18.85	18.85	-1	1,484	-0.07%
2020/03/19	11	17.10	2	17.15	17.15	9	1,537	0.59%
2020/03/17	4	20.91	0	0.00	20.90	4	1,456	0.27%
2020/03/16	1	23.55	0	0.00	23.20	1	1,390	0.07%
2020/03/13	23	24.27	0	0.00	24.10	23	1,365	1.68%
2020/03/12	2	26.60	0	0.00	26.70	2	1,304	0.15%
2020/03/10	1	27.70	3	27.78	28.10	-2	1,271	-0.16%
2020/03/04	1	28.95	0	0.00	29.10	1	1,246	0.08%
2020/02/21	1	30.20	0	0.00	30.20	1	1,240	0.08%
2020/02/19	1	30.00	0	0.00	30.15	1	1,242	0.08%
2020/02/18	0	0.00	5	29.80	29.95	-5	1,240	-0.40%
2020/02/14	0	0.00	2	29.65	29.50	-2	1,245	-0.16%
2020/02/07	2	29.55	0	0.00	29.55	2	1,225	0.16%
2020/01/31	1	30.85	0	0.00	31.70	1	1,161	0.09%
2020/01/20	0	0.00	9	32.63	32.65	-9	1,090	-0.83%
2020/01/13	6	32.88	7	32.71	32.10	-1	1,034	-0.10%
2020/01/08	2	30.80	0	0.00	30.45	2	947	0.21%
2020/01/02	0	0.00	1	31.90	31.70	-1	901	-0.11%
2019/12/31	0	0.00	2	31.78	31.50	-2	875	-0.23%
2019/12/30	1	31.65	10	31.70	31.70	-9	849	-1.06%
2019/12/26	1	30.30	0	0.00	30.30	1	775	0.13%
2019/12/16	0	0.00	1	30.75	30.90	-1	674	-0.15%
2019/12/11	0	0.00	2	28.60	28.35	-2	564	-0.35%
2019/12/10	0	0.00	3	28.50	28.40	-3	563	-0.53%
2019/12/05	1	28.00	0	0.00	28.00	1	570	0.18%
2019/12/03	2	28.20	2	28.15	28.00	0	592	0.00%
2019/12/02	5	27.60	1	28.00	27.60	4	602	0.66%
2019/11/26	0	0.00	5	28.50	29.00	-5	622	-0.80%
2019/11/13	5	27.60	0	0.00	27.55	5	661	0.76%
2019/11/12	5	28.15	0	0.00	28.10	5	700	0.71%
2019/11/04	0	0.00	2	28.30	28.30	-2	754	-0.27%
2019/10/30	5	28.45	6	28.43	28.50	-1	789	-0.13%
2019/10/29	1	28.35	0	0.00	28.35	1	792	0.13%
2019/10/25	0	0.00	2	28.75	28.60	-2	833	-0.24%
2019/10/24	0	0.00	3	29.15	29.10	-3	849	-0.35%
2019/10/18	1	29.00	5	29.50	29.50	-4	874	-0.46%
2019/10/08	0	0.00	2	28.15	28.15	-2	970	-0.21%
2019/09/27	0	0.00	1	28.70	28.50	-1	980	-0.10%
2019/09/25	0	0.00	1	28.90	29.10	-1	973	-0.10%
2019/09/05	0	0.00	5	28.70	28.20	-5	952	-0.53%
2019/09/04	0	0.00	1	28.30	28.30	-1	944	-0.11%
2019/09/03	1	27.45	0	0.00	27.80	1	937	0.11%
2019/09/02	1	27.45	5	27.40	27.50	-4	931	-0.43%
2019/08/28	1	26.70	0	0.00	27.10	1	944	0.11%
2019/08/22	2	26.75	0	0.00	26.70	2	939	0.21%
2019/08/20	5	26.50	0	0.00	26.75	5	948	0.53%
2019/08/15	3	26.57	0	0.00	26.50	3	918	0.33%
2019/08/06	5	28.40	0	0.00	28.55	5	894	0.56%
2019/08/05	5	29.60	0	0.00	29.05	5	898	0.56%
2019/07/31	1	30.70	0	0.00	30.75	1	886	0.11%
2019/07/30	0	0.00	5	30.80	30.95	-5	885	-0.56%
2019/07/29	0	0.00	1	31.60	31.50	-1	876	-0.11%
2019/07/19	0	0.00	3	31.15	31.15	-3	832	-0.36%
2019/07/17	11	31.05	0	0.00	31.05	11	798	1.38%
2019/07/15	1	31.50	1	31.70	31.40	0	750	0.00%
2019/07/11	1	31.65	0	0.00	31.75	1	758	0.13%
2019/07/09	0	0.00	1	31.65	31.65	-1	767	-0.13%
2019/07/08	1	31.70	0	0.00	31.70	1	808	0.12%
2019/07/04	0	0.00	1	31.55	31.55	-1	845	-0.12%
2019/06/27	0	0.00	2	31.15	31.10	-2	907	-0.22%
2019/06/21	0	0.00	5	31.65	31.20	-5	950	-0.53%
2019/05/20	0	0.00	2	31.03	30.70	-2	1,438	-0.14%
2019/05/10	1	30.05	0	0.00	30.05	1	1,542	0.06%
2019/05/02	0	0.00	5	30.80	30.90	-5	1,741	-0.29%
2019/04/26	5	30.20	39	30.20	30.15	-34	1,747	-1.95%
2019/04/25	0	0.00	1	30.50	30.40	-1	1,743	-0.06%
2019/04/18	1	30.30	0	0.00	30.50	1	1,782	0.06%
2019/04/16	0	0.00	15	30.88	30.90	-15	1,793	-0.84%
2019/04/15	0	0.00	7	30.97	31.20	-7	1,821	-0.38%
2019/04/12	0	0.00	2	30.70	30.70	-2	1,846	-0.11%
2019/04/10	1	31.70	0	0.00	31.70	1	1,801	0.06%
2019/04/08	1	32.45	0	0.00	32.30	1	1,774	0.06%
2019/04/03	0	0.00	1	32.70	32.60	-1	1,764	-0.06%
2019/03/25	0	0.00	0	32.90	32.75	0	2,000	0.00%
2019/03/22	0	0.00	5	33.34	33.35	-5	1,991	-0.25%
2019/03/20	2	33.40	1	33.20	33.25	1	1,958	0.05%
2019/03/15	2	33.50	1	33.45	33.80	1	1,858	0.05%
2019/03/12	3	33.00	0	0.00	32.85	3	1,832	0.16%
2019/03/04	1	33.00	1	32.75	33.00	0	1,990	0.00%
2019/02/26	10	32.70	0	0.00	32.55	10	2,100	0.48%
2019/02/25	12	32.76	0	0.00	32.70	12	2,095	0.57%
2019/02/18	2	31.70	1	31.35	31.65	1	2,156	0.05%
2019/02/15	1	31.70	0	0.00	31.10	1	2,327	0.04%
2019/02/14	1	31.45	0	0.00	31.45	1	2,362	0.04%
2019/02/12	0	0.00	1	31.30	31.75	-1	2,403	-0.04%
2019/02/11	0	0.00	11	32.73	31.70	-11	2,402	-0.46%
2019/01/29	1	32.30	0	0.00	32.10	1	2,364	0.04%
2019/01/28	5	31.99	1	31.95	32.10	4	2,396	0.17%
2019/01/25	1	31.85	1	31.80	31.60	0	2,453	0.00%
2019/01/10	0	0.00	1	31.40	31.30	-1	2,894	-0.03%
2019/01/09	1	32.00	4	31.75	31.55	-3	2,931	-0.10%
2019/01/08	0	0.00	1	31.65	31.65	-1	2,978	-0.03%
2019/01/04	0	0.00	1	29.95	30.10	-1	3,074	-0.03%
2018/12/24	3	31.75	1	31.75	31.70	2	4,019	0.05%
2018/12/22	5	31.85	0	0.00	32.00	5	4,175	0.12%
2018/12/21	2	30.43	1	30.50	30.55	1	4,397	0.02%
2018/12/20	1	30.15	0	0.00	30.20	1	4,750	0.02%
2018/12/19	0	0.00	3	30.43	30.40	-3	5,218	-0.06%
2018/12/18	5	31.33	0	0.00	31.20	5	5,994	0.08%
2018/12/14	2	31.45	0	0.00	31.45	2	6,551	0.03%
2018/12/12	0	0.00	6	31.57	31.60	-6	6,823	-0.09%
2018/12/06	0	0.00	2	32.10	31.80	-2	7,305	-0.03%
2018/12/05	2	32.55	0	0.00	32.55	2	7,288	0.03%
2018/12/03	0	0.00	5	33.16	33.35	-5	7,334	-0.07%
2018/11/30	5	32.00	7	31.53	32.55	-2	7,303	-0.03%
2018/11/27	0	0.00	1	32.30	32.15	-1	7,246	-0.01%
2018/11/26	4	31.83	0	0.00	32.60	4	7,229	0.06%
2018/11/23	1	32.85	0	0.00	32.30	1	7,153	0.01%
2018/11/20	2	33.75	0	0.00	33.75	2	7,098	0.03%
2018/11/15	6	34.04	0	0.00	35.00	6	7,199	0.08%
2018/11/14	33	34.35	40	34.69	34.70	-7	7,090	-0.10%
2018/11/12	6	32.31	0	0.00	32.15	6	6,896	0.09%
2018/11/09	0	0.00	35	33.10	32.85	-35	6,888	-0.51%
2018/11/08	35	33.70	0	0.00	33.70	35	6,882	0.51%
2018/11/07	2	33.55	0	0.00	33.60	2	6,873	0.03%
2018/11/06	1	34.05	0	0.00	33.20	1	6,893	0.01%
2018/11/05	0	0.00	66	33.82	33.50	-66	6,873	-0.96%
2018/11/02	67	33.65	2	33.73	33.60	65	6,841	0.95%
2018/10/31	2	33.10	2	33.25	33.10	0	6,772	0.00%
2018/10/30	2	32.50	2	32.63	32.95	0	6,745	0.00%
2018/10/29	3	31.88	3	32.00	32.10	0	6,710	0.00%
2018/10/26	12	31.84	3	31.73	31.20	9	6,671	0.13%
2018/10/25	1	32.00	2	32.00	32.00	-1	6,643	-0.02%
2018/10/24	11	33.96	2	33.90	33.90	9	6,592	0.14%
2018/10/23	2	35.45	3	35.17	35.00	-1	6,544	-0.02%
2018/10/22	3	36.02	6	36.03	35.75	-3	6,548	-0.05%
2018/10/19	6	35.47	0	0.00	35.35	6	6,575	0.09%
2018/10/18	2	35.50	3	35.92	36.10	-1	6,551	-0.02%
2018/10/17	4	36.06	0	0.00	35.95	4	6,503	0.06%
2018/10/16	3	36.37	0	0.00	36.20	3	6,460	0.05%
2018/10/15	1	37.25	2	37.33	37.45	-1	6,432	-0.02%
2018/10/12	2	36.50	6	36.53	37.20	-4	6,407	-0.06%
2018/10/11	15	35.55	0	0.00	35.45	15	6,363	0.24%
2018/10/09	4	39.74	4	39.99	39.15	0	6,285	0.00%
2018/10/08	1	39.45	0	0.00	39.70	1	6,244	0.02%
2018/10/05	8	40.39	1	40.20	39.90	7	6,184	0.11%
2018/10/04	6	41.47	3	40.98	41.50	3	6,058	0.05%
2018/10/03	22	42.60	6	43.27	40.80	16	5,932	0.27%
2018/10/02	2	43.95	0	0.00	43.70	2	5,675	0.04%
2018/10/01	16	44.36	7	44.81	44.85	9	5,602	0.16%
2018/09/28	11	45.71	21	46.75	45.10	-10	5,451	-0.18%
2018/09/27	8	46.00	9	46.71	46.60	-1	5,147	-0.02%
2018/09/26	18	46.24	41	45.99	46.90	-23	4,805	-0.48%
2018/09/25	54	45.94	120	45.29	46.40	-66	4,335	-1.52%	大賣/
2018/09/21	11	41.94	24	41.91	42.30	-13	3,498	-0.37%
2018/09/20	39	39.76	6	39.58	39.80	33	3,132	1.05%
2018/09/19	1	38.75	0	0.00	38.65	1	2,957	0.03%
2018/09/18	2	38.45	1	38.50	38.50	1	2,880	0.03%
2018/09/17	12	38.00	23	38.18	38.00	-11	2,791	-0.39%
2018/09/14	2	36.13	0	0.00	36.40	2	2,698	0.07%
2018/09/13	0	0.00	91	36.72	36.75	-91	2,680	-3.39%
2018/09/12	10	35.90	1	36.10	36.10	9	2,597	0.35%
2018/09/11	20	33.85	0	0.00	34.00	20	2,540	0.79%
2018/09/10	25	34.14	1	34.25	33.95	24	2,706	0.89%
2018/09/07	36	35.05	3	35.73	34.85	33	2,729	1.21%
2018/09/06	11	34.71	0	0.00	34.70	11	2,879	0.38%
2018/09/05	1	35.20	0	0.00	35.20	1	3,147	0.03%
2018/09/04	1	34.85	0	0.00	34.85	1	3,190	0.03%
2018/09/03	8	35.08	0	0.00	34.80	8	3,222	0.25%
2018/08/31	1	35.70	0	0.00	35.70	1	3,245	0.03%
2018/08/30	0	0.00	1	36.20	35.80	-1	3,273	-0.03%
2018/08/29	1	35.75	0	0.00	35.80	1	3,298	0.03%
2018/08/28	0	0.00	1	36.25	35.80	-1	3,362	-0.03%
2018/08/23	0	0.00	3	37.70	37.40	-3	3,634	-0.08%
2018/08/21	1	34.65	0	0.00	34.75	1	3,600	0.03%
2018/08/16	1	35.35	0	0.00	35.20	1	3,678	0.03%
2018/08/14	1	37.15	1	36.75	36.95	0	3,765	0.00%
2018/08/13	1	36.80	1	37.40	36.75	0	3,833	0.00%
2018/08/10	0	0.00	4	38.45	38.20	-4	3,843	-0.10%
2018/08/09	0	0.00	1	38.20	38.45	-1	3,880	-0.03%
2018/08/08	1	38.50	2	38.50	38.20	-1	3,936	-0.03%
2018/08/07	6	38.40	0	0.00	38.10	6	4,197	0.14%
2018/08/03	1	37.90	1	37.90	38.00	0	4,383	0.00%
2018/08/01	0	0.00	6	37.72	38.40	-6	4,782	-0.13%
2018/07/31	6	38.63	0	0.00	38.20	6	4,835	0.12%
2018/07/30	3	38.63	1	38.40	38.25	2	4,957	0.04%
2018/07/27	0	0.00	1	38.05	38.20	-1	5,125	-0.02%
2018/07/25	1	36.80	5	36.75	36.85	-4	5,771	-0.07%
2018/07/24	1	35.35	2	35.10	35.70	-1	6,003	-0.02%
2018/07/23	1	35.35	0	0.00	34.90	1	6,309	0.02%
2018/07/20	0	0.00	2	35.15	35.05	-2	6,820	-0.03%
2018/07/18	3	36.67	0	0.00	36.55	3	7,800	0.04%
2018/07/17	0	0.00	5	39.32	39.10	-5	8,181	-0.06%
2018/07/16	4	39.00	0	0.00	38.70	4	8,410	0.05%
2018/07/11	0	0.00	3	38.45	38.65	-3	9,318	-0.03%
2018/07/10	1	38.45	0	0.00	38.50	1	9,545	0.01%
2018/07/09	0	0.00	1	39.00	39.25	-1	9,777	-0.01%
2018/07/06	0	0.00	4	39.40	38.85	-4	10,006	-0.04%
2018/07/04	1	38.60	5	38.66	38.55	-4	11,356	-0.04%
2018/07/03	1	38.85	1	39.40	38.75	0	11,782	0.00%
2018/07/02	6	39.15	1	39.15	39.15	5	12,173	0.04%
2018/06/29	0	0.00	15	38.90	38.90	-15	12,681	-0.12%
2018/06/28	3	38.75	0	0.00	38.30	3	13,707	0.02%
2018/06/27	2	39.30	0	0.00	38.45	2	14,509	0.01%
2018/06/26	2	37.90	0	0.00	37.90	2	14,969	0.01%
2018/06/25	4	39.08	0	0.00	38.60	4	14,985	0.03%
2018/06/22	5	40.53	0	0.00	40.35	5	14,959	0.03%
2018/06/21	1	40.70	0	0.00	40.70	1	14,952	0.01%
2018/06/20	8	40.74	3	40.75	41.05	5	14,944	0.03%
2018/06/19	6	42.59	1	42.85	41.90	5	14,860	0.03%
2018/06/15	7	41.46	1	41.45	41.35	6	14,688	0.04%
2018/06/14	9	42.78	11	43.65	41.80	-2	14,634	-0.01%
2018/06/13	15	42.50	39	42.86	43.00	-24	14,427	-0.17%
2018/06/12	8	40.50	0	0.00	40.55	8	14,155	0.06%
2018/06/11	1	40.50	8	40.84	41.50	-7	14,102	-0.05%
2018/06/08	5	40.81	1	41.30	40.60	4	14,092	0.03%
2018/06/07	1	41.65	2	41.65	41.40	-1	14,066	-0.01%
2018/06/06	4	41.80	3	42.07	41.70	1	14,083	0.01%
2018/06/05	7	42.04	7	41.80	41.50	0	14,052	0.00%
2018/06/04	3	41.90	34.9	41.74	41.65	-31.9	13,996	-0.23%
2018/06/01	4	41.14	7	41.04	41.45	-3	13,910	-0.02%
2018/05/31	11	40.43	16	40.48	40.00	-5	13,811	-0.04%
2018/05/30	1	40.80	0	0.00	40.80	1	13,763	0.01%
2018/05/29	0	0.00	4	42.10	41.80	-4	13,790	-0.03%
2018/05/28	8	40.85	0	0.00	41.50	8	13,860	0.06%
2018/05/25	1	41.90	14	41.53	41.30	-13	13,857	-0.09%
2018/05/24	2	42.08	0	0.00	41.80	2	13,877	0.01%
2018/05/23	1	42.00	16	41.82	41.65	-15	14,037	-0.11%
2018/05/22	5	42.62	5	42.87	42.60	0	14,005	0.00%
2018/05/21	8	42.46	15.6	42.52	42.35	-7.6	13,977	-0.05%
2018/05/18	22	41.34	0	0.00	41.95	22	13,920	0.16%
2018/05/17	3	41.17	5	41.15	41.00	-2	13,925	-0.01%
2018/05/16	3	41.75	1	41.85	41.55	2	13,931	0.01%
2018/05/15	20	42.08	26	42.23	41.90	-6	14,067	-0.04%
2018/05/14	8	38.88	0.4	39.85	39.85	7.6	13,964	0.05%
2018/05/11	1	40.65	7	40.12	39.20	-6	14,013	-0.04%
2018/05/10	20	39.26	0	0.00	39.05	20	14,003	0.14%
2018/05/09	17	41.00	6	41.14	40.50	11	13,898	0.08%
2018/05/08	4	39.23	1	39.20	39.35	3	13,790	0.02%
2018/05/07	0	0.00	3	39.45	39.50	-3	13,729	-0.02%
2018/05/04	8	39.36	11	39.64	39.50	-3	13,639	-0.02%
2018/05/03	16	38.75	18	38.57	38.85	-2	13,515	-0.01%
2018/05/02	12	41.40	19	41.86	40.35	-7	13,210	-0.05%
2018/04/30	21	44.92	5	44.85	44.80	16	12,872	0.12%
2018/04/27	11	42.60	16	43.17	43.95	-5	12,666	-0.04%
2018/04/26	33	44.48	10	44.63	42.60	23	12,442	0.18%
2018/04/25	19	47.64	13	47.70	47.30	6	11,987	0.05%
2018/04/24	29	49.83	31	50.44	48.55	-2	11,725	-0.02%
2018/04/23	35	47.44	50	47.17	50.00	-15	10,956	-0.14%
2018/04/20	39	45.88	32	46.56	45.75	7	10,518	0.07%
2018/04/19	13	45.58	38	45.95	45.75	-25	10,238	-0.24%
2018/04/18	27	45.23	11	45.43	45.05	16	9,880	0.16%
2018/04/17	4	44.34	3	45.37	44.20	1	9,674	0.01%
2018/04/16	8	43.74	10	43.40	43.30	-2	9,341	-0.02%
2018/04/13	23	43.49	7	43.28	42.70	16	9,143	0.17%
2018/04/12	13	45.30	47	45.49	45.00	-34	8,970	-0.38%
2018/04/11	21.6	45.41	16	46.00	45.75	5.6	8,742	0.06%
2018/04/10	143.8	45.94	29.1	45.43	45.80	114.7	8,194	1.40%	大買/鉅額交易
2018/04/09	34	42.94	44	42.47	44.30	-10	7,423	-0.14%
2018/04/03	28	39.93	31	40.23	40.30	-3	7,016	-0.04%
2018/04/02	33	40.18	72	40.01	39.00	-39	6,619	-0.59%
2018/03/31	96	39.43	95	38.97	39.70	1	6,123	0.02%
2018/03/30	39	36.12	24	35.74	37.00	15	5,122	0.29%
2018/03/29	10	32.73	6	33.23	33.65	4	4,311	0.09%
2018/03/28	2	31.15	1	31.30	31.35	1	3,816	0.03%
2018/03/27	15	30.61	5	30.57	30.70	10	3,733	0.27%
2018/03/23	1	29.55	0	0.00	29.30	1	3,660	0.03%
2018/03/21	1	29.90	0	0.00	30.00	1	3,598	0.03%
2018/03/20	1	29.85	0	0.00	29.85	1	3,598	0.03%
2018/03/08	1	30.00	0	0.00	30.00	1	3,559	0.03%
2018/03/06	0	0.00	5	30.30	30.10	-5	3,560	-0.14%
2018/03/05	8	30.45	14	30.40	30.10	-6	3,595	-0.17%
2018/03/02	1	31.00	0	0.00	31.15	1	3,556	0.03%
2018/03/01	63	31.11	11	31.72	31.70	52	3,528	1.47%
2018/02/23	11	31.74	4	31.40	31.45	7	3,335	0.21%
2018/02/22	0	0.00	3	30.75	30.65	-3	3,147	-0.10%
2018/02/21	9	30.53	9	30.58	30.60	0	3,131	0.00%
2018/02/12	6	29.88	0	0.00	29.70	6	3,099	0.19%
2018/02/09	7	29.61	12	29.00	29.80	-5	3,090	-0.16%
2018/02/08	0	0.00	12	30.55	29.90	-12	3,086	-0.39%
2018/02/07	30	30.83	57	30.66	30.40	-27	3,048	-0.89%
2018/02/06	21	30.12	10	30.10	29.65	11	2,875	0.38%
2018/02/05	0	0.00	10	30.01	30.85	-10	2,706	-0.37%
2018/02/02	5	30.90	0	0.00	30.75	5	2,687	0.19%
2018/01/29	3	30.55	0	0.00	30.40	3	2,545	0.12%
2018/01/26	0	0.00	10	30.07	30.40	-10	2,522	-0.40%
2018/01/25	41	30.05	3	30.25	29.90	38	2,572	1.48%
2018/01/24	20	29.83	0	0.00	29.65	20	2,502	0.80%
2018/01/22	3	29.20	6	29.60	29.55	-3	2,418	-0.12%
2018/01/19	6	29.00	2	29.05	29.00	4	2,351	0.17%
2018/01/16	0	0.00	5	28.25	28.50	-5	2,388	-0.21%
2018/01/15	2	28.45	0	0.00	28.40	2	2,398	0.08%
2018/01/10	5	29.10	10	29.00	28.90	-5	2,392	-0.21%
2018/01/09	0	0.00	2	29.38	29.35	-2	2,372	-0.08%
2018/01/08	2	29.80	0	0.00	29.65	2	2,358	0.08%
2018/01/05	5	28.85	0	0.00	29.05	5	2,311	0.22%
2018/01/04	0	0.00	5	29.00	28.70	-5	2,287	-0.22%
2018/01/03	5	28.90	2	29.18	28.95	3	2,282	0.13%
2018/01/02	1	28.30	0	0.00	28.70	1	2,234	0.04%