新光鋼 (2031)-兆豐-鹿港券商分點個股進出

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
▼0.7
漲幅
-1.14%
成交量
4,286張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新光鋼 (2031)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/20	2	61.05	1	61.90	60.60	1	3,064	0.03%
2024/05/17	0	0.00	2.2	61.69	61.30	-2.2	3,039	-0.07%
2024/05/16	0.1	61.00	1	61.60	60.90	-0.9	3,074	-0.03%
2024/05/15	0	0.00	3	61.87	61.40	-3	3,093	-0.10%
2024/05/14	0	0.00	0	61.00	61.00	0	3,111	0.00%
2024/05/13	0.3	61.10	2	60.90	60.90	-1.7	3,126	-0.05%
2024/05/09	56	60.34	0	0.00	59.90	56	3,140	1.78%
2024/05/08	5	61.50	7	61.56	61.00	-2	3,127	-0.06%
2024/05/07	1	59.90	0	0.00	59.40	1	3,099	0.03%
2024/04/30	1	59.00	10	58.80	58.80	-9	3,021	-0.30%
2024/04/24	1	58.80	0	0.00	58.70	1	2,940	0.03%
2024/04/19	10	59.40	1	61.40	59.50	9	2,969	0.30%
2024/04/18	1	60.10	0	0.00	60.20	1	2,951	0.03%
2024/04/16	6	59.42	0	0.00	58.40	6	2,947	0.20%
2024/04/15	2	60.50	0	0.00	60.00	2	2,937	0.07%
2024/04/12	5	60.40	0	0.00	60.10	5	2,946	0.17%
2024/04/11	3	61.17	0	0.00	61.00	3	2,953	0.10%
2024/04/10	7	62.67	0	0.00	61.70	7	2,937	0.24%
2024/04/09	0	0.00	23	64.46	64.40	-23	2,904	-0.79%
2024/04/08	5	61.80	0	0.00	61.80	5	2,827	0.18%
2024/04/03	12	62.30	10	62.74	61.60	2	2,821	0.07%
2024/03/26	2	62.75	0	0.00	62.60	2	3,272	0.06%
2024/03/25	5	62.92	0	0.00	63.00	5	3,412	0.15%
2024/03/22	10	63.90	1	63.90	63.90	9	3,691	0.24%
2024/03/21	6	64.10	3	64.70	63.10	3	4,125	0.07%
2024/03/20	6	62.90	0	0.00	61.90	6	4,344	0.14%
2024/03/19	9	65.02	4	65.25	64.60	5	4,273	0.12%
2024/03/18	2	63.90	2	63.50	63.00	0	4,223	0.00%
2024/03/15	1	62.00	1	62.70	62.30	0	4,150	0.00%
2024/03/13	4	60.65	0	0.00	60.10	4	4,100	0.10%
2024/03/11	3	60.40	0	0.00	60.10	3	4,060	0.07%
2024/03/08	3	63.49	0	0.00	61.20	3	4,041	0.07%
2024/03/07	1	64.40	0	0.00	64.50	1	4,007	0.03%
2024/03/06	0	65.40	0	0.00	65.40	0	3,983	0.00%
2024/03/04	0	66.20	0	0.00	66.20	0	3,929	0.00%
2024/03/01	4	66.55	0.5	67.20	66.80	3.5	3,824	0.09%
2024/02/29	1	64.00	5.2	64.45	66.80	-4.2	3,755	-0.11%
2024/02/26	0.1	64.60	5.4	65.27	65.60	-5.3	3,587	-0.15%
2024/02/23	0	0.00	3.1	62.92	62.80	-3.1	3,454	-0.09%
2024/02/22	0.4	60.19	0	0.00	60.50	0.4	3,367	0.01%
2024/02/21	0.4	59.88	0	0.00	59.30	0.4	3,339	0.01%
2024/02/20	0.1	60.70	2	61.20	61.00	-1.9	3,290	-0.06%
2024/02/19	9	61.30	10.5	61.58	61.80	-1.5	3,280	-0.04%
2024/02/16	0	0.00	11.5	59.58	59.80	-11.5	3,237	-0.36%
2024/02/15	0	0.00	1	58.00	58.60	-1	3,198	-0.03%
2024/02/05	0	0.00	1	57.20	57.50	-1	3,175	-0.03%
2024/02/02	1	56.40	0	0.00	56.70	1	3,154	0.03%
2024/01/31	0	0.00	2	55.80	55.80	-2	3,152	-0.06%
2024/01/29	0	0.00	6	56.00	56.30	-6	3,128	-0.19%
2024/01/26	0	0.00	2	55.40	55.50	-2	3,114	-0.06%
2024/01/24	0	0.00	3	56.00	55.40	-3	3,099	-0.10%
2024/01/22	0	53.60	0	0.00	53.90	0	3,065	0.00%
2024/01/18	0	0.00	2	53.50	53.40	-2	3,046	-0.07%
2024/01/17	9	53.29	1	53.70	53.40	8	3,042	0.26%
2024/01/15	5	54.44	4	54.90	55.40	1	2,992	0.03%
2024/01/12	0	0.00	1	55.10	54.70	-1	2,989	-0.03%
2024/01/10	1	54.50	0	0.00	54.40	1	3,017	0.03%
2024/01/09	1	55.30	0	0.00	55.40	1	3,004	0.03%
2024/01/08	0	0.00	8	57.60	56.60	-8	2,987	-0.27%
2024/01/05	0	0.00	1	57.60	57.50	-1	2,971	-0.03%
2024/01/04	19	56.52	0	0.00	56.60	19	2,934	0.65%
2024/01/03	1	56.70	0	0.00	56.40	1	2,933	0.03%
2023/12/29	1.2	57.78	0	0.00	57.70	1.2	2,891	0.04%
2023/12/28	7	59.03	1	59.00	58.20	6	2,881	0.21%
2023/12/25	27	61.71	31.1	60.72	60.50	-4.1	2,710	-0.15%
2023/12/22	12.1	61.30	10	61.40	60.60	2.1	2,552	0.08%
2023/12/21	3	60.00	10	61.23	61.70	-7	2,485	-0.28%
2023/12/20	4	59.60	1	59.80	60.10	3	2,332	0.13%
2023/12/19	19	59.27	81.5	59.56	60.10	-62.5	2,165	-2.89%
2023/12/18	6	57.65	0.2	57.30	58.00	5.8	1,870	0.31%
2023/12/15	10	55.70	30.3	56.40	56.40	-20.3	1,433	-1.41%
2023/12/14	0.8	51.54	0	0.00	51.30	0.8	1,169	0.07%
2023/12/13	20.2	51.50	0	0.00	51.40	20.2	1,188	1.70%
2023/12/12	1	51.10	0	0.00	51.30	1	1,207	0.08%
2023/12/08	1.3	51.11	0	0.00	51.00	1.3	1,210	0.11%
2023/12/07	2.7	52.21	21	52.16	51.70	-18.3	1,191	-1.54%
2023/12/06	1	51.50	1	51.90	51.70	0	1,169	0.00%
2023/12/05	4	51.33	3	51.80	51.50	1	1,153	0.09%
2023/12/04	1	51.80	0	0.00	51.80	1	1,156	0.09%
2023/12/01	0	0.00	3	50.27	50.20	-3	1,117	-0.27%
2023/11/30	0	0.00	16	49.90	49.90	-16	1,112	-1.44%
2023/11/29	5	49.90	5	49.96	49.85	0	1,133	0.00%
2023/11/28	1	49.15	0	0.00	49.15	1	1,111	0.09%
2023/11/22	0	0.00	1	49.80	49.10	-1	1,126	-0.09%
2023/11/21	0	0.00	1	48.90	49.35	-1	1,117	-0.09%
2023/11/16	0	0.00	1	48.60	48.30	-1	1,119	-0.09%
2023/11/14	30	46.52	0	0.00	46.55	30	1,107	2.71%
2023/11/09	30	47.80	10	48.22	47.95	20	1,162	1.72%
2023/11/08	6	46.68	0	0.00	47.00	6	1,164	0.52%
2023/11/07	30	46.75	0	0.00	46.90	30	1,188	2.52%
2023/10/25	0	0.00	1	46.90	47.00	-1	1,776	-0.06%
2023/10/24	0	46.30	0	0.00	46.15	0	1,821	0.00%
2023/10/23	0	0.00	0	46.50	46.30	0	1,846	0.00%
2023/10/20	3	46.57	0	0.00	46.85	3	1,854	0.16%
2023/10/19	3	47.32	0	48.00	47.30	3	1,868	0.16%
2023/10/13	0	0.00	0	46.95	47.40	0	1,890	0.00%
2023/10/12	0	0.00	1	46.80	46.80	-1	1,908	-0.05%
2023/10/11	1	46.05	0	0.00	46.10	1	1,913	0.05%
2023/10/06	0	0.00	0	45.95	46.80	0	1,912	0.00%
2023/10/05	0	0.00	0	45.95	45.95	0	1,916	0.00%
2023/10/04	0	45.95	0	0.00	45.75	0	1,930	0.00%
2023/09/28	1	46.85	0	0.00	46.75	1	1,964	0.05%
2023/09/26	1	47.90	0	0.00	48.00	1	1,980	0.05%
2023/09/21	1	48.95	0	0.00	49.20	1	2,008	0.05%
2023/09/20	0	0.00	10	50.30	50.00	-10	2,000	-0.50%
2023/09/19	0	0.00	1	49.90	49.85	-1	1,986	-0.05%
2023/09/18	0	0.00	6	49.81	49.95	-6	2,002	-0.30%
2023/09/15	14	49.11	0	0.00	49.50	14	1,982	0.71%
2023/09/14	0	0.00	6	48.43	48.65	-6	1,988	-0.30%
2023/09/13	1	47.60	6	47.90	47.70	-5	1,995	-0.25%
2023/09/12	0	0.00	3	47.85	47.60	-3	2,014	-0.15%
2023/09/11	0	0.00	2	47.85	47.65	-2	2,029	-0.10%
2023/09/08	1	47.75	5	48.19	47.75	-4	2,067	-0.19%
2023/09/07	16	48.23	0	0.00	47.85	16	2,138	0.75%
2023/09/06	0	0.00	9	49.52	49.35	-9	2,150	-0.42%
2023/09/05	5	48.95	0	0.00	49.00	5	2,181	0.23%
2023/09/04	0	0.00	17	49.15	49.35	-17	2,181	-0.78%
2023/09/01	5	47.55	1	47.50	47.45	4	2,174	0.18%
2023/08/31	5	46.30	15	46.72	46.85	-10	2,176	-0.46%
2023/08/30	5	46.05	0	0.00	46.25	5	2,213	0.23%
2023/08/29	1	46.20	0	0.00	46.15	1	2,258	0.04%
2023/08/28	20	45.41	0	0.00	45.60	20	2,260	0.88%
2023/08/25	0	0.00	10	45.75	45.40	-10	2,257	-0.44%
2023/08/23	1	45.50	2	45.55	45.60	-1	2,313	-0.04%
2023/08/22	15	45.38	0	0.00	45.30	15	2,338	0.64%
2023/08/18	2	46.93	0	0.00	46.80	2	2,396	0.08%
2023/08/16	2	47.13	0	0.00	47.05	2	2,653	0.08%
2023/08/15	0	0.00	2	48.80	48.70	-2	2,802	-0.07%
2023/08/14	2	48.28	0	0.00	47.85	2	2,807	0.07%
2023/08/04	0	0.00	2	52.20	52.00	-2	2,689	-0.07%
2023/08/02	1	50.50	0	0.00	50.60	1	2,621	0.04%
2023/08/01	0	0.00	2	49.65	50.00	-2	2,511	-0.08%
2023/07/31	1	48.80	1	48.40	48.65	0	2,473	0.00%
2023/07/28	0	0.00	6	47.83	47.85	-6	2,428	-0.25%
2023/07/27	0	0.00	1	47.50	47.40	-1	2,412	-0.04%
2023/07/26	0	0.00	2	46.85	46.80	-2	2,434	-0.08%
2023/07/19	5	45.06	0	0.00	44.65	5	3,110	0.16%
2023/07/17	0	0.00	1	45.00	44.85	-1	3,713	-0.03%
2023/07/07	1	43.65	2	44.18	43.95	-1	3,764	-0.03%
2023/07/06	1	45.00	1	45.05	45.00	0	3,756	0.00%
2023/07/05	2	46.95	1	46.80	46.50	1	3,749	0.03%
2023/07/03	2	46.40	0	0.00	46.75	2	3,751	0.05%
2023/06/30	0	46.45	0	0.00	46.30	0	3,769	0.00%
2023/06/29	0	46.85	0	0.00	46.60	0	3,772	0.00%
2023/06/27	1	46.55	0	0.00	46.30	1	3,799	0.03%
2023/06/21	1	46.75	1	47.20	47.15	0	3,824	0.00%
2023/06/20	2	47.05	1	47.40	47.30	1	3,886	0.03%
2023/06/19	0	0.00	1	47.15	47.25	-1	3,921	-0.03%
2023/06/16	2	47.10	0	0.00	47.55	2	3,975	0.05%
2023/06/15	1	46.70	1	46.80	47.10	0	3,978	0.00%
2023/06/14	0	46.70	0	0.00	46.65	0	4,045	0.00%
2023/06/09	1	48.05	0	0.00	48.20	1	4,013	0.02%
2023/05/31	0	0.00	1	48.15	47.90	-1	3,891	-0.03%
2023/05/30	1	47.45	0	0.00	47.60	1	3,932	0.03%
2023/05/26	1	50.10	0	0.00	48.90	1	3,918	0.03%
2023/05/25	2	49.20	2	49.65	50.10	0	3,906	0.00%
2023/05/24	6	49.00	11	49.11	49.70	-5	3,873	-0.13%
2023/05/23	0	0.00	2	48.35	49.50	-2	3,834	-0.05%
2023/05/22	4	46.70	4	47.06	47.20	0	3,703	0.00%
2023/05/19	9	49.25	12	49.27	49.75	-3	3,560	-0.08%
2023/05/17	5	46.10	1	46.15	46.10	4	3,375	0.12%
2023/05/09	2	44.98	1	44.90	44.75	1	3,377	0.03%
2023/05/08	1	46.40	0	0.00	46.40	1	3,357	0.03%
2023/05/05	2	47.15	2	47.33	47.05	0	3,362	0.00%
2023/05/04	2	46.78	0	0.00	46.70	2	3,347	0.06%
2023/05/03	0	0.00	2	47.65	47.20	-2	3,391	-0.06%
2023/05/02	5	47.03	3	47.37	47.45	2	3,457	0.06%
2023/04/28	1	48.85	0	0.00	48.85	1	3,432	0.03%
2023/04/27	0	0.00	2	48.55	49.65	-2	3,416	-0.06%
2023/04/26	13	48.13	23.1	48.03	47.95	-10.1	3,343	-0.30%
2023/04/25	6	49.04	9	49.84	48.20	-3	3,305	-0.09%
2023/04/24	18.1	51.32	13	51.65	49.80	5.1	3,135	0.16%
2023/04/21	12	51.43	7	52.41	53.60	5	2,823	0.18%
2023/04/20	0	0.00	2	49.33	48.80	-2	2,378	-0.08%
2023/04/19	6	46.83	0	0.00	46.35	6	2,220	0.27%
2023/04/18	0	0.00	1	47.35	47.20	-1	2,214	-0.05%
2023/04/14	1	44.70	0	0.00	44.70	1	2,142	0.05%
2023/04/11	1	45.05	1	44.95	44.95	0	2,188	0.00%
2023/04/10	0	0.00	0	46.70	45.75	0	2,190	0.00%
2023/04/07	1	46.60	0	0.00	46.55	1	2,195	0.05%
2023/04/06	0	0.00	1	47.70	47.75	-1	2,206	-0.05%
2023/03/23	0	0.00	2	48.20	48.00	-2	2,648	-0.08%
2023/03/21	0	0.00	2	47.45	47.50	-2	2,725	-0.07%
2023/03/17	3	43.48	4	44.16	45.70	-1	2,651	-0.04%
2023/03/16	1	43.75	0	0.00	43.60	1	2,569	0.04%
2023/03/15	1	45.00	0	0.00	44.75	1	2,572	0.04%
2023/03/13	1	45.50	0	0.00	45.50	1	2,555	0.04%
2023/03/07	1	45.70	0	45.70	45.75	1	2,547	0.04%
2023/03/03	0	0.00	0	45.00	45.15	0	2,549	0.00%
2023/03/01	0	44.50	0	0.00	43.30	0	2,504	0.00%
2023/02/23	1	44.55	0	0.00	44.75	1	2,465	0.04%
2023/02/22	0	0.00	1	44.70	44.25	-1	2,466	-0.04%
2023/02/21	1	45.25	2	45.53	45.45	-1	2,456	-0.04%
2023/02/20	2	45.13	1	45.60	45.55	1	2,505	0.04%
2023/02/16	1	45.40	0	0.00	45.35	1	2,625	0.04%
2023/02/14	2	44.60	7	44.97	45.15	-5	2,627	-0.19%
2023/02/13	5	44.10	1	44.60	44.55	4	2,638	0.15%
2023/02/10	0	46.05	1	45.50	45.00	-1	2,609	-0.04%
2023/02/09	2	46.00	0	0.00	45.90	2	2,581	0.08%
2023/02/06	0	0.00	2	46.90	46.90	-2	2,534	-0.08%
2023/02/03	0	47.60	0	0.00	47.60	0	2,504	0.00%
2023/01/31	0	0.00	2	48.20	48.40	-2	2,415	-0.08%
2023/01/30	0	0.00	1	46.30	46.60	-1	2,314	-0.04%
2023/01/13	2	44.65	1	44.55	44.70	1	2,224	0.04%
2023/01/11	0	0.00	0.1	43.75	43.80	-0.1	2,195	-0.01%
2023/01/10	0	0.00	0.3	43.85	43.50	-0.3	2,173	-0.01%
2022/12/29	0	0.00	1	42.20	42.00	-1	2,104	-0.05%
2022/12/26	1	43.45	1	43.75	43.80	0	2,068	0.00%
2022/12/23	2	44.28	1	44.00	44.00	1	2,043	0.05%
2022/12/22	4	43.88	9	43.26	44.25	-5	1,970	-0.25%
2022/12/21	1	42.50	0	0.00	41.55	1	1,821	0.05%
2022/12/20	1	42.00	1	40.90	40.35	0	1,741	0.00%
2022/12/19	4	41.45	1	40.85	41.70	3	1,730	0.17%
2022/12/15	1	41.90	0	0.00	42.10	1	1,633	0.06%
2022/12/14	2	41.60	0	0.00	40.50	2	1,535	0.13%
2022/12/13	0	0.00	13	40.40	41.70	-13	1,483	-0.88%
2022/12/05	10	39.30	0	0.00	39.30	10	1,372	0.73%
2022/11/29	0	0.00	5	37.65	37.70	-5	1,505	-0.33%
2022/11/24	0	0.00	2	37.15	37.25	-2	1,482	-0.13%
2022/11/22	1	37.60	0	0.00	37.35	1	1,476	0.07%
2022/11/18	0	0.00	1	37.70	37.70	-1	1,482	-0.07%
2022/11/17	3	37.15	3	37.02	37.40	0	1,480	0.00%
2022/11/15	0	0.00	13	36.40	37.50	-13	1,428	-0.91%
2022/11/14	5	34.55	5	34.89	35.20	0	1,319	0.00%
2022/11/11	9	34.53	6	34.05	34.05	3	1,302	0.23%
2022/11/10	2	34.30	0	0.00	34.40	2	1,308	0.15%
2022/11/09	9	35.27	4	35.05	35.00	5	1,337	0.37%
2022/11/07	3	35.65	0	0.00	35.70	3	1,487	0.20%
2022/11/03	0	0.00	12	34.31	34.50	-12	1,509	-0.80%
2022/11/02	1	34.60	2	34.75	34.60	-1	1,518	-0.07%
2022/11/01	0	0.00	2	34.30	34.35	-2	1,534	-0.13%
2022/10/31	11	34.15	0	0.00	34.20	11	1,550	0.71%
2022/10/28	2	34.40	1	34.20	34.15	1	1,581	0.06%
2022/10/27	0	0.00	4	35.50	35.30	-4	1,609	-0.25%
2022/10/24	6	36.28	0	0.00	36.00	6	1,838	0.33%
2022/10/17	2	33.35	2	33.95	34.40	0	1,812	0.00%
2022/10/13	1	34.70	0	0.00	33.20	1	1,846	0.05%
2022/10/12	2	34.10	2	34.85	34.70	0	1,873	0.00%
2022/10/07	0	0.00	1	35.05	34.90	-1	1,881	-0.05%
2022/10/06	1	34.35	2	34.70	34.95	-1	1,893	-0.05%
2022/10/05	1	34.95	0	0.00	35.05	1	1,912	0.05%
2022/10/04	0	0.00	4	34.25	34.30	-4	1,933	-0.21%
2022/10/03	11	33.41	13	33.01	33.30	-2	1,919	-0.10%
2022/09/30	12	33.55	6	33.93	34.00	6	1,920	0.31%
2022/09/29	2	34.38	2	34.75	33.95	0	1,925	0.00%
2022/09/28	0	0.00	8	34.75	34.05	-8	1,965	-0.41%
2022/09/27	9	34.19	1	34.85	34.90	8	2,006	0.40%
2022/09/26	6	34.30	10	35.35	34.45	-4	2,027	-0.20%
2022/09/23	1	36.95	7	37.29	36.90	-6	2,042	-0.29%
2022/09/22	11	37.10	2	36.98	36.80	9	2,065	0.44%
2022/09/21	0	0.00	1	37.25	37.15	-1	2,072	-0.05%
2022/09/20	4	38.15	10	37.70	37.60	-6	2,091	-0.29%
2022/09/19	2	39.15	7	39.42	38.40	-5	2,096	-0.24%
2022/09/16	0	0.00	50	38.60	38.85	-50	2,104	-2.38%
2022/09/15	14	39.32	0	0.00	39.15	14	2,134	0.66%
2022/09/14	0	0.00	8	39.30	39.35	-8	2,165	-0.37%
2022/09/13	32	39.75	0	0.00	39.80	32	2,205	1.45%
2022/09/12	26	39.19	2	39.55	39.80	24	2,259	1.06%
2022/09/08	4	37.81	7	38.15	38.80	-3	2,242	-0.13%
2022/09/07	8	36.79	6	37.80	36.30	2	2,193	0.09%
2022/09/06	4	36.20	4	35.85	35.70	0	2,111	0.00%
2022/09/02	2	37.00	2	37.00	36.90	0	2,156	0.00%
2022/08/31	4	37.78	0	0.00	38.20	4	2,193	0.18%
2022/08/30	6	37.68	0	0.00	37.95	6	2,203	0.27%
2022/08/29	0	0.00	5	37.55	37.60	-5	2,222	-0.22%
2022/08/26	2	38.55	2	38.63	38.90	0	2,222	0.00%
2022/08/24	5	39.54	0	0.00	39.05	5	2,223	0.22%
2022/08/19	1	39.20	6	39.18	39.30	-5	2,266	-0.22%
2022/08/16	0	0.00	1	39.10	39.30	-1	2,309	-0.04%
2022/08/15	2	40.10	0	0.00	40.00	2	2,319	0.09%
2022/08/12	1	38.20	0	0.00	38.20	1	2,268	0.04%
2022/08/10	0	0.00	2	36.00	36.00	-2	2,304	-0.09%
2022/08/05	0	0.00	4	35.06	35.30	-4	2,517	-0.16%
2022/08/04	6	34.60	2	34.60	34.60	4	2,699	0.15%
2022/08/03	2	36.20	1	36.15	35.20	1	2,871	0.03%
2022/08/02	8	36.36	3	36.50	36.55	5	2,922	0.17%
2022/08/01	1	37.65	1	38.10	37.85	0	2,926	0.00%
2022/07/29	1	35.00	0	0.00	35.20	1	2,869	0.03%
2022/07/25	2.1	35.90	2	35.95	35.95	0.1	3,074	0.00%
2022/07/18	0	0.00	3	34.42	35.00	-3	3,363	-0.09%
2022/07/15	2	33.80	0	0.00	34.05	2	3,411	0.06%
2022/07/13	1	33.80	4	33.93	33.95	-3	3,715	-0.08%
2022/07/12	3	33.77	0	0.00	32.90	3	3,854	0.08%
2022/07/11	1	34.55	0	0.00	34.95	1	4,111	0.02%
2022/07/08	0	0.00	3	35.02	35.00	-3	4,425	-0.07%
2022/07/07	3	34.37	0	0.00	34.40	3	4,531	0.07%
2022/07/06	26	34.47	1	34.10	34.10	25	4,607	0.54%
2022/07/05	1	39.00	28	39.21	39.30	-27	4,714	-0.57%
2022/07/04	0	0.00	9	38.41	38.45	-9	4,741	-0.19%
2022/07/01	3	39.05	3	38.02	37.85	0	4,928	0.00%
2022/06/30	2	40.10	1	39.75	39.65	1	5,169	0.02%
2022/06/29	1	40.70	2	41.00	41.05	-1	5,248	-0.02%
2022/06/28	3	41.20	3	41.20	41.15	0	5,341	0.00%
2022/06/24	5	40.27	5	40.50	40.55	0	5,472	0.00%
2022/06/23	2	40.70	2	40.50	40.20	0	5,563	0.00%
2022/06/22	3	41.18	4	40.80	40.60	-1	5,704	-0.02%
2022/06/21	2	41.63	2	42.58	42.35	0	5,876	0.00%
2022/06/20	2	43.83	0	0.00	41.50	2	5,941	0.03%
2022/06/17	9	44.08	5	44.16	44.15	4	5,929	0.07%
2022/06/16	3	45.47	0	0.00	45.00	3	5,954	0.05%
2022/06/15	0	0.00	1	47.55	46.55	-1	5,954	-0.02%
2022/06/13	0	0.00	1	47.80	47.25	-1	6,048	-0.02%
2022/06/08	0	0.00	1	50.60	50.30	-1	6,283	-0.02%
2022/06/07	0	0.00	1	50.80	50.70	-1	6,319	-0.02%
2022/06/06	0	0.00	1	50.40	50.30	-1	6,345	-0.02%
2022/06/02	0	0.00	10	49.65	49.65	-10	6,427	-0.16%
2022/06/01	2	50.30	1	50.30	50.20	1	6,485	0.02%
2022/05/30	0	0.00	1	50.50	50.20	-1	6,532	-0.02%
2022/05/27	2	49.40	0	0.00	49.70	2	6,570	0.03%
2022/05/26	10	49.20	1	49.00	48.75	9	6,797	0.13%
2022/05/25	1	48.45	0	0.00	48.55	1	6,898	0.01%
2022/05/24	1	49.05	0	0.00	48.15	1	6,930	0.01%
2022/05/23	0	0.00	1	49.45	48.95	-1	6,917	-0.01%
2022/05/20	0	0.00	1	49.15	48.65	-1	6,929	-0.01%
2022/05/19	2	48.38	1	48.30	48.30	1	7,060	0.01%
2022/05/18	1	49.45	2	50.13	50.00	-1	7,041	-0.01%
2022/05/17	1	48.85	1	48.85	48.95	0	6,988	0.00%
2022/05/16	2	49.35	2	49.05	48.90	0	6,957	0.00%
2022/05/13	8	49.74	0	0.00	49.70	8	6,918	0.12%
2022/05/12	2	51.40	3	50.93	50.00	-1	6,906	-0.01%
2022/05/11	2	52.75	3	52.60	52.40	-1	6,732	-0.01%
2022/05/10	2	57.30	0	0.00	57.10	2	6,590	0.03%
2022/05/09	1	58.70	0	0.00	58.00	1	6,529	0.02%
2022/05/06	5	60.68	0	0.00	60.40	5	6,495	0.08%
2022/05/04	3	62.67	0	0.00	62.00	3	6,383	0.05%
2022/04/29	1	64.30	0	0.00	64.40	1	6,295	0.02%
2022/04/28	6	64.75	5	65.38	64.20	1	6,285	0.02%
2022/04/27	7	64.14	3	63.80	65.00	4	6,252	0.06%
2022/04/26	2	64.60	2	66.40	65.10	0	6,193	0.00%
2022/04/22	1	69.30	0	70.40	69.40	1	5,992	0.02%
2022/04/21	1	69.80	3	70.10	69.50	-2	5,952	-0.03%
2022/04/20	6	70.27	5	70.40	71.40	1	5,912	0.02%
2022/04/19	0	0.00	1	72.70	72.40	-1	5,733	-0.02%
2022/04/18	6	74.12	1	73.40	72.90	5	5,664	0.09%
2022/04/15	5	76.52	11.1	76.70	75.50	-6.1	5,535	-0.11%
2022/04/14	1	74.80	2	74.15	74.80	-1	5,271	-0.02%
2022/04/13	2	71.40	0	0.00	71.20	2	4,961	0.04%
2022/04/11	0	0.00	3	71.00	69.80	-3	4,768	-0.06%
2022/04/08	0	0.00	2	69.50	69.20	-2	4,625	-0.04%
2022/04/07	3	69.20	1	71.20	67.90	2	4,547	0.04%
2022/04/06	3	70.11	2	71.40	70.80	1	4,326	0.02%
2022/04/01	0	68.90	1	69.90	69.50	-1	4,057	-0.02%
2022/03/31	0	0.00	6	68.27	67.80	-6	3,960	-0.15%
2022/03/30	1	65.90	1	64.70	67.40	0	3,881	0.00%
2022/03/29	0	0.00	1	67.60	66.00	-1	3,843	-0.03%
2022/03/28	2	66.70	0	0.00	67.90	2	3,778	0.05%
2022/03/24	2	66.90	1.3	66.53	66.00	0.7	3,626	0.02%
2022/03/18	2	62.50	1	63.20	62.00	1	3,338	0.03%
2022/03/15	1	64.10	1	63.90	64.20	0	3,223	0.00%
2022/03/10	0	0.00	5	62.22	62.70	-5	3,000	-0.17%
2022/03/08	11	63.19	10	62.30	59.50	1	2,944	0.03%
2022/03/07	4	61.93	0	0.00	62.10	4	2,860	0.14%
2022/03/04	0	0.00	1	62.70	62.50	-1	2,805	-0.04%
2022/03/03	0	0.00	2	62.70	63.00	-2	2,793	-0.07%
2022/03/02	4	62.73	2	62.70	62.70	2	2,778	0.07%
2022/03/01	1	64.50	6	64.80	63.00	-5	2,739	-0.18%
2022/02/25	0	0.00	1	61.80	62.00	-1	2,577	-0.04%
2022/02/24	2	59.55	1	59.80	59.40	1	2,513	0.04%
2022/02/23	0	0.00	1	60.10	59.80	-1	2,470	-0.04%
2022/02/21	4	61.08	2	61.75	60.30	2	2,430	0.08%
2022/02/18	2	58.50	0.3	58.00	58.90	1.7	2,301	0.07%
2022/02/14	0	0.00	35	58.08	58.90	-35	2,375	-1.47%
2022/02/11	0	0.00	1	58.10	58.00	-1	2,304	-0.04%
2022/02/10	0	0.00	1	58.10	58.10	-1	2,341	-0.04%
2022/02/09	1	56.60	1	57.00	57.00	0	2,462	0.00%
2022/02/08	0	0.00	1	56.40	56.40	-1	2,451	-0.04%
2022/02/07	30	54.93	8	53.95	55.50	22	2,474	0.89%
2022/01/26	0	0.00	2	52.35	52.20	-2	2,514	-0.08%
2022/01/25	1	52.20	5	52.74	51.90	-4	2,543	-0.16%
2022/01/21	3	53.97	3	54.40	53.40	0	2,602	0.00%
2022/01/20	3	54.30	0	0.00	54.30	3	2,638	0.11%
2022/01/19	0	0.00	7	53.84	53.70	-7	2,646	-0.26%
2022/01/18	1	54.50	1	55.20	54.50	0	2,664	0.00%
2022/01/14	2	54.90	2	54.10	54.20	0	2,793	0.00%
2022/01/13	2	54.95	2	55.10	55.20	0	2,814	0.00%
2022/01/12	2	54.40	1	54.40	54.70	1	2,807	0.04%
2022/01/11	5	55.18	4	55.28	55.10	1	2,789	0.04%
2022/01/10	2	55.75	2	55.90	56.00	0	2,792	0.00%
2022/01/07	1	56.60	3	56.90	56.70	-2	2,784	-0.07%
2022/01/06	3	57.27	1	57.60	57.30	2	2,807	0.07%
2022/01/05	1	57.70	1	58.00	57.50	0	2,846	0.00%
2022/01/04	2	57.20	2	57.20	57.50	0	2,874	0.00%
2022/01/03	4	57.85	0	0.00	57.50	4	2,898	0.14%
2021/12/30	2	58.40	0	0.00	58.20	2	2,921	0.07%
2021/12/28	2	58.25	0.1	58.30	58.20	1.9	2,990	0.06%
2021/12/24	3	59.13	0	0.00	59.00	3	3,096	0.10%
2021/12/23	1	60.20	1	60.40	60.00	0	3,119	0.00%
2021/12/22	3	59.57	0	0.00	59.60	3	3,094	0.10%
2021/12/21	0	0.00	2	60.05	59.90	-2	3,097	-0.06%
2021/12/20	5	59.38	3	59.83	60.00	2	3,082	0.06%
2021/12/17	2	58.80	4	58.75	58.80	-2	3,019	-0.07%
2021/12/16	1	57.10	50	56.95	57.30	-49	2,938	-1.67%
2021/12/15	0	0.00	1	57.10	57.00	-1	2,979	-0.03%
2021/12/14	1	56.80	0	0.00	56.80	1	3,001	0.03%
2021/12/13	0	0.00	2	58.55	58.60	-2	2,981	-0.07%
2021/12/09	12	58.42	2	58.20	57.80	10	3,034	0.33%
2021/12/08	3	59.40	3	59.13	58.70	0	3,077	0.00%
2021/12/07	1	57.40	0	0.00	58.50	1	3,081	0.03%
2021/12/03	22	57.95	1	57.40	57.30	21	3,109	0.68%
2021/12/02	1	56.80	0	0.00	57.30	1	3,147	0.03%
2021/12/01	0	0.00	2	56.90	57.00	-2	3,181	-0.06%
2021/11/29	3	56.80	0	0.00	56.80	3	3,269	0.09%
2021/11/26	1	57.60	0	0.00	57.80	1	3,312	0.03%
2021/11/25	0	0.00	1	59.70	59.00	-1	3,404	-0.03%
2021/11/24	20	58.90	2	58.60	58.80	18	3,404	0.53%
2021/11/23	0	0.00	1	58.00	57.10	-1	3,361	-0.03%
2021/11/22	1	55.70	1	56.60	56.60	0	3,586	0.00%
2021/11/19	4	56.18	0	0.00	56.10	4	3,630	0.11%
2021/11/17	0	0.00	1	57.50	57.10	-1	3,795	-0.03%
2021/11/16	1	56.00	2	56.80	56.20	-1	3,824	-0.03%
2021/11/15	3	56.90	0	0.00	56.80	3	3,881	0.08%
2021/11/12	1.2	58.63	3	58.50	58.30	-1.8	3,955	-0.05%
2021/11/11	4	58.65	19	60.69	58.70	-15	4,057	-0.37%
2021/11/10	3	59.00	2	59.00	58.60	1	4,129	0.02%
2021/11/09	2	59.10	2	59.80	59.50	0	4,171	0.00%
2021/11/08	19	60.43	7	60.91	60.00	12	4,194	0.29%
2021/11/05	4	58.05	1	58.40	58.50	3	4,137	0.07%
2021/11/04	3	58.67	0	0.00	58.50	3	4,210	0.07%
2021/11/03	0	0.00	1	59.50	59.40	-1	4,313	-0.02%
2021/11/02	2	57.90	0	58.70	57.60	2	4,284	0.05%
2021/11/01	0	0.00	5	58.02	58.20	-5	4,327	-0.12%
2021/10/29	7.6	58.14	8	58.30	58.20	-0.4	4,348	-0.01%
2021/10/28	6	58.92	0	0.00	59.00	6	4,363	0.14%
2021/10/26	0	0.00	2	57.50	57.60	-2	4,697	-0.04%
2021/10/25	0	0.00	1	57.21	56.80	-1	4,777	-0.02%
2021/10/22	1	55.30	0	0.00	55.20	1	4,893	0.02%
2021/10/21	0	0.00	1	57.70	58.20	-1	4,935	-0.02%
2021/10/15	0	0.00	5	57.10	57.30	-5	5,593	-0.09%
2021/10/14	0	0.00	3	56.07	56.70	-3	5,959	-0.05%
2021/10/13	3	56.10	1.2	55.45	55.10	1.8	6,355	0.03%
2021/10/12	0	0.00	8	57.40	56.30	-8	6,482	-0.12%
2021/10/08	5	57.66	0	0.00	57.20	5	6,758	0.07%
2021/10/07	6	57.83	4	58.70	58.80	2	7,076	0.03%
2021/10/05	0	0.00	1	56.30	58.60	-1	7,686	-0.01%
2021/10/04	1	56.80	22	58.27	56.80	-21	7,883	-0.27%
2021/10/01	4	60.58	0	0.00	59.50	4	8,220	0.05%
2021/09/30	0	0.00	2	62.30	63.00	-2	8,743	-0.02%
2021/09/29	1	61.50	0	0.00	60.70	1	9,439	0.01%
2021/09/22	7	62.60	0	0.00	62.20	7	14,889	0.05%
2021/09/17	2	63.75	1	65.00	65.00	1	15,482	0.01%
2021/09/15	0	0.00	2	65.30	65.00	-2	16,031	-0.01%
2021/09/14	8	65.06	0	0.00	65.00	8	16,733	0.05%
2021/09/13	4	66.73	2	67.15	66.80	2	17,518	0.01%
2021/09/10	2	65.65	4	66.38	66.10	-2	17,588	-0.01%
2021/09/09	4	64.30	1	65.40	65.20	3	17,647	0.02%
2021/09/08	1	64.20	0	0.00	64.20	1	17,830	0.01%
2021/09/03	0	0.00	1	68.30	66.80	-1	18,234	-0.01%
2021/09/01	0	0.00	5	70.30	69.40	-5	18,473	-0.03%
2021/08/31	3	71.13	3	70.50	70.30	0	18,592	0.00%
2021/08/30	2	69.10	10	69.30	69.60	-8	18,777	-0.04%
2021/08/27	1	68.60	0	0.00	69.10	1	19,012	0.01%
2021/08/26	10	72.20	0	0.00	69.00	10	19,337	0.05%
2021/08/25	1	65.60	1	67.20	67.10	0	19,534	0.00%
2021/08/24	1	66.00	3	64.83	66.30	-2	19,780	-0.01%
2021/08/23	0	0.00	6	65.90	65.80	-6	20,561	-0.03%
2021/08/20	5	63.30	8	63.00	63.20	-3	21,093	-0.01%
2021/08/19	11	64.84	32	65.18	63.20	-21	21,520	-0.10%
2021/08/18	61	63.95	17	63.31	67.00	44	21,600	0.20%
2021/08/17	9	66.80	3	66.47	64.50	6	21,796	0.03%
2021/08/16	6	68.85	1	68.30	68.40	5	22,036	0.02%
2021/08/13	2	72.40	0	0.00	72.20	2	22,349	0.01%
2021/08/12	1	73.30	43.3	71.68	74.10	-42.3	22,842	-0.19%
2021/08/11	8	73.10	4	73.78	71.50	4	23,280	0.02%
2021/08/10	18	73.51	0	0.00	72.50	18	23,465	0.08%
2021/08/09	11	76.63	20	75.70	75.80	-9	23,677	-0.04%
2021/08/06	3	73.60	1	74.10	73.70	2	23,956	0.01%
2021/08/05	4	75.80	0	0.00	74.20	4	24,359	0.02%
2021/08/04	4	76.45	1	76.30	76.10	3	24,634	0.01%
2021/08/03	13	76.78	5	76.54	76.80	8	25,439	0.03%
2021/08/02	10	76.65	0	0.00	77.50	10	26,084	0.04%
2021/07/30	21	77.30	2.6	76.25	75.80	18.4	26,449	0.07%
2021/07/29	2.3	73.56	5	73.44	75.00	-2.7	27,183	-0.01%
2021/07/28	3	72.80	19	71.84	72.50	-16	27,871	-0.06%
2021/07/27	1	72.10	9	73.04	72.10	-8	28,415	-0.03%
2021/07/26	2	74.70	0	75.20	74.70	2	29,154	0.01%
2021/07/23	0	0.00	6	73.67	73.80	-6	29,831	-0.02%
2021/07/22	6	71.38	0	0.00	71.70	6	30,155	0.02%
2021/07/21	19	77.81	3	75.10	73.30	16	30,639	0.05%
2021/07/20	36	77.33	90	76.61	76.80	-54	30,768	-0.18%
2021/07/19	26	76.23	40.1	76.21	79.40	-14.1	30,883	-0.05%
2021/07/16	35	74.12	26	73.84	74.00	9	31,277	0.03%
2021/07/15	55	73.77	29	73.69	74.80	26	31,829	0.08%
2021/07/14	18.1	72.22	6	73.40	72.00	12.1	31,954	0.04%
2021/07/13	13	76.60	6	78.70	75.60	7	32,305	0.02%
2021/07/12	48	82.72	3	83.33	81.20	45	32,626	0.14%
2021/07/09	11	82.36	8	83.34	81.10	3	33,246	0.01%
2021/07/08	6	84.07	6	84.37	83.60	0	34,034	0.00%
2021/07/07	16	86.01	14	84.55	84.00	2	33,763	0.01%
2021/07/06	22	87.56	59	87.91	87.80	-37	33,327	-0.11%
2021/07/05	62	90.42	56	91.28	85.80	6	32,680	0.02%
2021/07/02	31	83.63	60.4	85.01	86.60	-29.4	31,335	-0.09%
2021/07/01	42.2	79.00	21	78.91	78.80	21.2	30,621	0.07%
2021/06/30	100.4	82.20	68	83.37	79.80	32.4	30,088	0.11%
2021/06/29	28	78.91	85.2	77.54	80.20	-57.2	28,815	-0.20%
2021/06/28	32	70.66	113.8	71.42	74.30	-81.8	27,622	-0.30%	大賣/
2021/06/25	78	68.23	54.5	67.73	67.60	23.5	26,994	0.09%
2021/06/24	39.2	67.02	20	68.34	66.80	19.2	26,720	0.07%
2021/06/23	169.2	70.18	52	66.47	65.60	117.2	26,441	0.44%	大買/鉅額交易
2021/06/22	18	68.15	123	69.17	69.50	-105	25,722	-0.41%	大賣/鉅額交易
2021/06/21	0	0.00	1	64.00	63.20	-1	24,893	0.00%
2021/06/18	1	64.30	1	64.90	64.30	0	24,773	0.00%
2021/06/17	5	65.30	1	64.60	64.70	4	24,687	0.02%
2021/06/16	3	65.03	3	64.53	64.30	0	24,501	0.00%
2021/06/15	1	64.40	8	64.10	65.80	-7	24,374	-0.03%
2021/06/11	15	64.77	10	64.37	64.10	5	24,239	0.02%
2021/06/09	3	64.10	5	64.38	63.60	-2	23,966	-0.01%
2021/06/08	32	66.13	18	65.97	65.50	14	23,840	0.06%
2021/06/07	12	66.11	12	66.79	65.20	0	23,766	0.00%
2021/06/04	19	66.92	17	67.47	66.30	2	23,647	0.01%
2021/06/03	24	66.80	5	66.96	66.70	19	23,600	0.08%
2021/06/02	7	67.03	19	67.13	67.00	-12	23,249	-0.05%
2021/06/01	5	64.70	21	66.57	65.60	-16	22,815	-0.07%
2021/05/31	37	67.50	105	67.91	64.20	-68	22,585	-0.30%	大賣/
2021/05/28	46	63.61	15	62.76	64.40	31	21,715	0.14%
2021/05/27	21	60.77	27	60.73	58.60	-6	21,116	-0.03%
2021/05/26	1	57.50	9	57.02	57.80	-8	20,697	-0.04%
2021/05/25	18	57.47	9	58.61	56.80	9	20,585	0.04%
2021/05/24	21	59.01	9	60.77	58.80	12	20,330	0.06%
2021/05/21	6	59.08	5	59.00	60.70	1	20,101	0.00%
2021/05/20	5	57.50	0	0.00	57.20	5	19,706	0.03%
2021/05/19	24	59.08	15	59.83	61.70	9	19,174	0.05%
2021/05/18	0	0.00	21	53.43	56.10	-21	18,723	-0.11%
2021/05/17	11	52.09	13	51.80	51.00	-2	18,450	-0.01%
2021/05/14	23	60.24	42	58.33	56.60	-19	18,170	-0.10%
2021/05/13	43	60.32	22	61.17	60.20	21	17,761	0.12%
2021/05/12	54	69.03	39	68.06	65.10	15	17,309	0.09%
2021/05/11	102	76.88	74	75.30	72.30	28	16,971	0.16%	大買/
2021/05/10	58	77.59	74	79.89	80.20	-16	16,146	-0.10%
2021/05/07	25	74.21	46	73.92	75.80	-21	15,440	-0.14%
2021/05/06	97	77.09	55	75.19	73.90	42	14,956	0.28%
2021/05/05	14	74.69	5.2	74.25	74.60	8.8	13,962	0.06%
2021/05/04	7.2	66.79	6	69.55	69.30	1.2	13,185	0.01%
2021/05/03	52	80.22	72	79.08	72.60	-20	12,523	-0.16%
2021/04/29	22	79.32	25	79.52	80.50	-3	11,674	-0.03%
2021/04/28	4	70.98	6	71.45	73.20	-2	10,831	-0.02%
2021/04/27	17	69.87	26	69.91	70.60	-9	10,422	-0.09%
2021/04/26	1	61.90	9	62.80	66.50	-8	9,804	-0.08%
2021/04/23	3	59.60	25	60.22	60.50	-22	9,449	-0.23%
2021/04/22	14	61.69	17	64.25	59.30	-3	9,050	-0.03%
2021/04/21	23	57.40	46	59.48	58.90	-23	8,305	-0.28%
2021/04/20	29	55.71	13	55.00	56.70	16	7,636	0.21%
2021/04/19	32	55.08	44	55.77	55.00	-12	7,276	-0.16%
2021/04/16	56	53.31	41	53.30	53.00	15	6,608	0.23%
2021/04/15	23	50.14	18	51.86	52.00	5	5,951	0.08%
2021/04/14	6	47.56	16	47.47	48.00	-10	5,075	-0.20%
2021/04/13	0	0.00	5	44.86	44.65	-5	4,123	-0.12%
2021/04/12	6	45.03	10	44.40	44.60	-4	4,101	-0.10%
2021/04/08	1	44.15	12	43.45	44.50	-11	3,910	-0.28%
2021/04/07	0	41.35	1	42.20	42.00	-1	3,813	-0.03%
2021/04/06	3	41.13	28	41.62	41.95	-25	3,846	-0.65%
2021/04/01	0	0.00	1	39.75	40.45	-1	3,714	-0.03%
2021/03/31	14	39.40	0	0.00	39.65	14	3,666	0.38%
2021/03/30	1	39.30	0	0.00	39.70	1	3,699	0.03%
2021/03/29	5	39.67	0	0.00	39.35	5	3,761	0.13%
2021/03/19	5	39.25	0	0.00	39.05	5	4,517	0.11%
2021/03/18	1	39.30	0	0.00	39.35	1	4,556	0.02%
2021/03/16	16	39.11	0	0.00	38.95	16	5,185	0.31%
2021/03/15	0	0.00	3	40.70	40.80	-3	5,090	-0.06%
2021/03/11	12	40.03	8	40.95	39.95	4	5,153	0.08%
2021/03/10	4	40.41	29	40.90	41.15	-25	5,110	-0.49%
2021/03/09	6	39.88	3	41.60	39.40	3	4,971	0.06%
2021/03/08	0	0.00	1	39.35	39.20	-1	4,807	-0.02%
2021/03/05	1	39.15	2	38.75	38.85	-1	4,875	-0.02%
2021/03/04	2	40.10	4	39.85	39.65	-2	4,933	-0.04%
2021/03/02	4	38.95	1	39.40	38.55	3	5,172	0.06%
2021/02/25	0	0.00	5	39.96	39.70	-5	5,626	-0.09%
2021/02/24	5	38.85	0	0.00	38.80	5	5,682	0.09%
2021/02/22	0	0.00	16	38.57	39.00	-16	5,517	-0.29%
2021/02/19	20	37.80	2	37.90	37.75	18	5,449	0.33%
2021/02/18	1	37.80	3	37.60	37.85	-2	5,430	-0.04%
2021/02/05	0	0.00	0	39.05	35.70	0	5,386	0.00%
2021/02/04	0	0.00	1	35.40	35.50	-1	5,428	-0.02%
2021/01/29	5	34.10	0	0.00	34.10	5	5,424	0.09%
2021/01/27	1	35.10	0	0.00	34.75	1	5,411	0.02%
2021/01/26	3	35.90	9	35.08	35.05	-6	5,401	-0.11%
2021/01/25	3	34.90	4	36.05	35.95	-1	5,398	-0.02%
2021/01/22	1	34.55	0	0.00	35.45	1	5,375	0.02%
2021/01/21	1	34.10	0	0.00	34.25	1	5,375	0.02%
2021/01/20	6	34.33	0	0.00	34.10	6	5,396	0.11%
2021/01/19	6	35.91	0	0.00	35.85	6	5,413	0.11%
2021/01/18	3	35.25	2	35.60	35.95	1	5,390	0.02%
2021/01/15	1	35.15	0	0.00	35.05	1	5,355	0.02%
2021/01/14	11	36.00	0	0.00	36.10	11	5,286	0.21%
2021/01/13	5	36.60	0	0.00	36.65	5	5,201	0.10%
2021/01/12	2	38.05	5	37.70	37.00	-3	5,156	-0.06%
2021/01/11	0	0.00	1	39.05	38.65	-1	5,091	-0.02%
2021/01/08	2	38.95	1	39.00	38.90	1	5,080	0.02%
2021/01/07	3	39.05	20	39.29	39.40	-17	5,063	-0.34%
2021/01/06	9	39.31	0	0.00	39.35	9	5,041	0.18%
2021/01/05	0	0.00	9	40.62	40.70	-9	4,969	-0.18%
2020/12/31	1	39.30	0	0.00	39.45	1	4,881	0.02%
2020/12/30	2	41.30	0	0.00	39.70	2	4,898	0.04%
2020/12/29	6	39.68	1	40.50	39.80	5	4,849	0.10%
2020/12/25	5	39.20	2	39.05	39.15	3	4,718	0.06%
2020/12/24	3	39.17	3	39.27	38.90	0	4,704	0.00%
2020/12/23	1	39.50	4	39.25	39.70	-3	4,672	-0.06%
2020/12/22	5	41.87	3	41.67	40.30	2	4,695	0.04%
2020/12/21	4	40.35	15	40.34	40.75	-11	4,377	-0.25%
2020/12/18	10	38.00	0	0.00	39.10	10	4,170	0.24%
2020/12/17	0	0.00	2	38.05	38.20	-2	4,148	-0.05%
2020/12/16	2	38.40	1	38.20	38.20	1	4,175	0.02%
2020/12/15	6	38.25	0	0.00	37.90	6	4,254	0.14%
2020/12/14	6	38.53	1	39.10	38.55	5	4,332	0.12%
2020/12/11	6	40.02	3	41.13	38.70	3	4,395	0.07%
2020/12/10	21	40.23	36	40.43	41.00	-15	4,124	-0.36%
2020/12/08	7	37.96	1	38.10	38.20	6	4,061	0.15%
2020/12/04	1	38.75	6	38.63	38.80	-5	4,018	-0.12%
2020/12/03	0	0.00	51	38.32	37.95	-51	4,028	-1.27%
2020/12/02	0	0.00	10	37.85	37.45	-10	4,193	-0.24%
2020/11/30	1	39.15	18	39.22	38.85	-17	4,119	-0.41%
2020/11/27	28	38.31	7	38.59	38.70	21	4,081	0.51%
2020/11/26	6	38.02	10	37.95	38.45	-4	3,993	-0.10%
2020/11/25	17	37.48	18	37.83	36.85	-1	3,842	-0.03%
2020/11/24	5	34.25	8	34.96	35.15	-3	3,510	-0.09%
2020/11/23	0	0.00	5	33.67	33.95	-5	3,344	-0.15%
2020/11/18	0	0.00	1	32.40	32.20	-1	3,217	-0.03%
2020/11/17	0	0.00	1	32.30	32.05	-1	3,231	-0.03%
2020/11/12	0	0.00	1	32.70	31.95	-1	3,257	-0.03%
2020/11/05	2	32.08	0	0.00	31.70	2	3,346	0.06%
2020/11/04	1	32.05	0	0.00	31.75	1	3,433	0.03%
2020/11/03	0	0.00	1	32.00	31.85	-1	3,434	-0.03%
2020/11/02	0	0.00	1	31.85	31.85	-1	3,425	-0.03%
2020/10/30	6	32.07	7	31.73	31.40	-1	3,412	-0.03%
2020/10/29	5	31.95	0	0.00	32.20	5	3,392	0.15%
2020/10/27	7	32.26	10	32.81	32.70	-3	3,335	-0.09%
2020/10/26	0	0.00	2	31.65	31.45	-2	3,271	-0.06%
2020/10/23	0	0.00	1	31.40	31.25	-1	3,272	-0.03%
2020/10/22	5	30.30	0	0.00	30.30	5	3,270	0.15%
2020/10/20	6.5	30.81	0	0.00	30.80	6.5	3,286	0.20%
2020/10/16	12	31.29	2	30.83	30.90	10	3,292	0.30%
2020/10/14	5	32.50	0	0.00	32.50	5	3,245	0.15%
2020/10/13	1	32.75	1	32.40	32.50	0	3,236	0.00%
2020/10/12	2	32.30	0	32.60	32.75	2	3,232	0.06%
2020/10/07	1	32.15	3	32.70	32.60	-2	3,196	-0.06%
2020/10/06	2	32.03	1	31.85	32.50	1	3,159	0.03%
2020/09/30	0	0.00	2	30.85	30.85	-2	3,113	-0.06%
2020/09/29	10	30.32	1	30.35	30.25	9	3,103	0.29%
2020/09/28	2	30.75	0	0.00	30.60	2	3,091	0.06%
2020/09/25	2	31.05	16	31.38	30.45	-14	3,080	-0.45%
2020/09/24	8	31.37	3	31.05	30.65	5	2,972	0.17%
2020/09/23	7	32.08	2	32.00	32.25	5	2,879	0.17%
2020/09/22	3	33.23	0	0.00	32.70	3	2,823	0.11%
2020/09/21	12	33.53	0	0.00	33.25	12	2,760	0.43%
2020/09/18	1	34.45	7	34.46	34.35	-6	2,708	-0.22%
2020/09/17	11	34.41	11	34.37	34.45	0	2,603	0.00%
2020/09/16	7	32.29	8	32.55	33.30	-1	2,459	-0.04%
2020/09/15	7	31.55	0	0.00	31.30	7	2,326	0.30%
2020/09/14	1	31.90	1	32.45	31.95	0	2,295	0.00%
2020/09/11	2	34.00	1	32.25	32.15	1	2,227	0.04%
2020/09/10	0	0.00	2	32.33	32.00	-2	1,944	-0.10%
2020/09/09	1	31.20	1	31.70	31.95	0	1,909	0.00%
2020/09/08	3	31.27	1.1	31.39	31.25	1.9	1,870	0.10%
2020/09/07	4	32.96	4	32.13	32.80	0	1,799	0.00%
2020/09/04	2	30.25	1	30.60	30.80	1	1,598	0.06%
2020/09/03	1	30.95	0	0.00	30.70	1	1,575	0.06%
2020/09/02	0	0.00	4	30.54	31.00	-4	1,534	-0.26%
2020/09/01	1	29.70	0	0.00	29.70	1	1,501	0.07%
2020/08/31	0	0.00	2	30.05	29.85	-2	1,474	-0.14%
2020/08/26	0	0.00	3	29.25	29.05	-3	1,347	-0.22%
2020/08/25	3	29.05	3	29.60	29.15	0	1,347	0.00%
2020/08/20	0	0.00	2	28.00	27.40	-2	1,331	-0.15%
2020/08/19	4	28.85	0	0.00	28.75	4	1,286	0.31%
2020/08/18	0	0.00	2	29.80	29.15	-2	1,266	-0.16%
2020/08/14	0.1	29.65	0	0.00	29.70	0.1	1,218	0.01%
2020/08/13	0	0.00	3	28.83	28.80	-3	1,195	-0.25%
2020/08/12	0	0.00	20	29.50	29.15	-20	1,174	-1.70%
2020/08/11	3	30.25	0	0.00	29.80	3	1,135	0.26%
2020/08/10	4	28.68	2	27.93	29.40	2	981	0.20%
2020/08/07	0	0.00	30	26.65	26.75	-30	887	-3.38%
2020/08/06	5	26.50	0	0.00	26.45	5	880	0.57%
2020/08/03	0	0.00	3	26.62	26.55	-3	882	-0.34%
2020/07/31	1	26.55	0	0.00	26.65	1	876	0.11%
2020/07/30	0	0.00	2	26.00	26.85	-2	889	-0.22%
2020/07/29	2	25.23	2	25.53	25.95	0	899	0.00%
2020/07/28	6	25.10	1	25.10	24.80	5	888	0.56%
2020/07/24	1	26.80	0	0.00	26.40	1	875	0.11%
2020/07/23	0	0.00	1	25.90	26.00	-1	832	-0.12%
2020/07/22	0	0.00	2	25.53	25.60	-2	833	-0.24%
2020/07/17	2	24.93	1	25.60	24.90	1	823	0.12%
2020/07/16	0	0.00	5	24.87	24.85	-5	816	-0.61%
2020/07/15	1	24.15	3	24.72	24.50	-2	806	-0.25%
2020/07/14	2	24.70	5	24.55	24.55	-3	801	-0.37%
2020/07/13	4	24.95	0	0.00	25.05	4	791	0.51%
2020/07/10	0	0.00	1	25.50	24.95	-1	793	-0.13%
2020/07/09	1	25.50	7	25.50	25.35	-6	792	-0.76%
2020/07/06	0	0.00	1.2	25.14	25.30	-1.2	798	-0.15%
2020/07/02	4	25.09	0	0.00	25.20	4	813	0.49%
2020/06/29	1	24.75	0	0.00	24.80	1	821	0.12%
2020/06/22	3	25.15	0	0.00	25.30	3	870	0.34%
2020/06/18	1	25.50	3	25.95	25.50	-2	918	-0.22%
2020/06/17	0	0.00	1	25.80	25.80	-1	948	-0.11%
2020/06/15	6	25.34	1	25.90	25.40	5	1,047	0.48%
2020/06/11	2	26.15	10	25.66	25.60	-8	1,153	-0.69%
2020/06/08	10	26.65	0	0.00	26.65	10	1,222	0.82%
2020/06/05	1	25.30	1	25.65	25.70	0	1,190	0.00%
2020/06/03	2	25.55	1	25.60	25.55	1	1,204	0.08%
2020/06/02	0	0.00	1	25.15	25.25	-1	1,199	-0.08%
2020/05/29	2	24.78	0	0.00	24.65	2	1,195	0.17%
2020/05/28	0	0.00	13	25.27	25.30	-13	1,178	-1.10%
2020/05/27	0	0.00	5	24.30	24.35	-5	1,163	-0.43%
2020/05/26	10	24.25	0	0.00	24.30	10	1,173	0.85%
2020/05/25	1	23.65	1	24.00	24.20	0	1,182	0.00%
2020/05/18	0	0.00	1	23.95	23.80	-1	1,180	-0.08%
2020/05/15	1	23.25	1	23.70	23.60	0	1,182	0.00%
2020/05/14	1	24.15	0	0.00	23.85	1	1,179	0.08%
2020/05/12	1	24.35	0	0.00	24.60	1	1,178	0.08%
2020/05/07	1	24.25	1	24.60	24.65	0	1,188	0.00%
2020/05/05	0	0.00	1	24.30	24.95	-1	1,184	-0.08%
2020/05/04	2	23.53	0	0.00	23.65	2	1,163	0.17%
2020/04/30	2	24.00	7	24.21	24.00	-5	1,171	-0.43%
2020/04/29	0	0.00	12.1	23.19	23.30	-12.1	1,184	-1.02%
2020/04/27	0	0.00	2	22.65	22.65	-2	1,244	-0.16%
2020/04/24	1	22.20	0	0.00	22.00	1	1,238	0.08%
2020/04/23	1	22.60	2	22.70	22.45	-1	1,234	-0.08%
2020/04/21	3	22.50	0	0.00	22.40	3	1,263	0.24%
2020/04/17	2	23.35	2	23.63	23.20	0	1,384	0.00%
2020/04/16	1	23.35	0	0.00	23.35	1	1,392	0.07%
2020/04/15	0	0.00	4	23.01	23.20	-4	1,395	-0.29%
2020/04/14	0	0.00	1	22.45	22.50	-1	1,399	-0.07%
2020/04/13	2	22.10	0	0.00	22.15	2	1,403	0.14%
2020/04/08	10	21.80	2	22.08	22.30	8	1,448	0.55%
2020/04/07	0	0.00	1	21.70	21.45	-1	1,459	-0.07%
2020/04/06	3	21.30	2	21.60	21.35	1	1,501	0.07%
2020/03/31	0	0.00	1	21.55	21.45	-1	1,520	-0.07%
2020/03/30	0	0.00	1	21.25	21.25	-1	1,518	-0.07%
2020/03/27	3	21.28	0	0.00	20.80	3	1,517	0.20%
2020/03/26	2	21.18	1	21.45	21.60	1	1,513	0.07%
2020/03/25	0	0.00	3	21.63	21.75	-3	1,509	-0.20%
2020/03/24	1	20.55	1	20.85	20.90	0	1,496	0.00%
2020/03/23	0	19.60	12	19.09	19.70	-12	1,479	-0.81%
2020/03/20	0	0.00	1	18.85	18.85	-1	1,484	-0.07%
2020/03/19	1	17.10	1	17.20	17.15	0	1,537	0.00%
2020/03/18	1	20.90	4	19.28	19.00	-3	1,500	-0.20%
2020/03/17	13	21.05	10	21.40	20.90	3	1,456	0.21%
2020/03/13	16	24.05	0	0.00	24.10	16	1,365	1.17%
2020/03/12	2	26.65	0	0.00	26.70	2	1,304	0.15%
2020/03/10	1	27.60	1	28.15	28.10	0	1,271	0.00%
2020/03/09	1	28.65	1	28.40	28.20	0	1,257	0.00%
2020/03/06	0	0.00	1	29.40	29.05	-1	1,245	-0.08%
2020/03/02	1	28.80	0	0.00	28.80	1	1,248	0.08%
2020/02/27	0	0.00	2	30.05	29.25	-2	1,266	-0.16%
2020/02/26	0	0.00	1	30.05	29.90	-1	1,257	-0.08%
2020/02/25	1	29.20	1	29.60	29.50	0	1,245	0.00%
2020/02/24	0	0.00	2	29.85	29.70	-2	1,239	-0.16%
2020/02/20	0	0.00	1	30.15	30.20	-1	1,240	-0.08%
2020/02/18	2	29.95	2	29.83	29.95	0	1,240	0.00%
2020/02/14	0	0.00	11	29.46	29.50	-11	1,245	-0.88%
2020/02/13	10	29.20	0	0.00	29.20	10	1,241	0.81%
2020/02/10	3	29.00	0	0.00	28.80	3	1,235	0.24%
2020/02/07	4	29.55	0	0.00	29.55	4	1,225	0.33%
2020/02/06	1	30.50	0	0.00	30.50	1	1,216	0.08%
2020/02/05	5	30.55	0	0.00	30.45	5	1,213	0.41%
2020/02/04	1	30.95	0	0.00	30.90	1	1,199	0.08%
2020/02/03	1	30.60	11	31.17	31.15	-10	1,187	-0.84%
2020/01/31	1	30.10	2	31.15	31.70	-1	1,161	-0.09%
2020/01/30	1	31.30	0	0.00	30.50	1	1,124	0.09%
2020/01/20	0	0.00	2	32.65	32.65	-2	1,090	-0.18%
2020/01/17	2	32.85	0	0.00	32.65	2	1,082	0.18%
2020/01/16	3	32.40	2	32.60	32.80	1	1,074	0.09%
2020/01/14	0	0.00	12	32.50	32.50	-12	1,048	-1.14%
2020/01/13	14	32.94	0	0.00	32.10	14	1,034	1.35%
2020/01/08	10	30.50	2	30.50	30.45	8	947	0.84%
2020/01/07	2	31.20	0	0.00	31.20	2	937	0.21%
2020/01/03	0	0.00	1	31.30	31.60	-1	919	-0.11%
2019/12/30	1	31.90	19	31.71	31.70	-18	849	-2.12%
2019/12/27	0	0.00	1	30.85	30.85	-1	795	-0.13%
2019/12/25	12	30.45	0	0.00	30.30	12	772	1.55%
2019/12/24	0	0.00	3	30.70	30.50	-3	769	-0.39%
2019/12/19	0	0.00	10	31.15	31.00	-10	735	-1.36%
2019/12/18	0	0.00	2	31.15	31.15	-2	726	-0.28%
2019/12/17	4	30.89	11	31.03	31.05	-7	710	-0.99%
2019/12/16	0	0.00	1	30.65	30.90	-1	674	-0.15%
2019/12/13	0	0.00	13	29.62	29.80	-13	614	-2.12%
2019/12/12	0	0.00	1	29.00	28.60	-1	563	-0.18%
2019/12/09	0	0.00	1	28.20	28.20	-1	565	-0.18%
2019/12/03	0	0.00	1	28.05	28.00	-1	592	-0.17%
2019/12/02	6	27.60	0	0.00	27.60	6	602	1.00%
2019/11/29	1	28.40	0	0.00	28.00	1	611	0.16%
2019/11/28	2	28.60	0	0.00	28.45	2	617	0.32%
2019/11/27	2	28.75	0	0.00	28.90	2	621	0.32%
2019/11/26	0	0.00	4	28.39	29.00	-4	622	-0.64%
2019/11/20	1	27.45	0	0.00	27.70	1	620	0.16%
2019/11/19	0	0.00	2	27.88	27.95	-2	624	-0.32%
2019/11/13	6	27.67	0	0.00	27.55	6	661	0.91%
2019/11/12	1	28.15	1	28.15	28.10	0	700	0.00%
2019/11/08	2	28.85	1	28.95	28.75	1	737	0.14%
2019/11/05	0	0.00	1	28.85	28.70	-1	743	-0.13%
2019/11/04	1	28.20	0	0.00	28.30	1	754	0.13%
2019/10/28	1	28.55	0	0.00	28.35	1	806	0.12%
2019/10/23	1	28.95	0	0.00	29.00	1	854	0.12%
2019/10/22	0	0.00	5	29.25	29.25	-5	859	-0.58%
2019/10/21	0	0.00	1	29.55	29.25	-1	869	-0.12%
2019/10/18	5	29.10	2	29.13	29.50	3	874	0.34%
2019/10/16	0	0.00	1	28.45	28.40	-1	885	-0.11%
2019/10/07	1	27.75	0	0.00	27.70	1	975	0.10%
2019/10/01	1	28.50	0	0.00	28.80	1	984	0.10%
2019/09/27	0	0.00	1	28.55	28.50	-1	980	-0.10%
2019/09/23	0	0.00	3	28.80	28.85	-3	959	-0.31%
2019/09/18	0	0.00	3	28.95	28.90	-3	954	-0.31%
2019/09/17	0	0.00	1	28.80	28.70	-1	947	-0.11%
2019/09/16	0	0.00	1	28.75	28.60	-1	957	-0.10%
2019/09/12	1	28.30	2	28.25	28.15	-1	952	-0.11%
2019/09/10	1	27.80	0	0.00	27.85	1	960	0.10%
2019/09/04	0	0.00	1	28.35	28.30	-1	944	-0.11%
2019/08/20	3	26.63	5	26.50	26.75	-2	948	-0.21%
2019/08/19	2	26.85	0	0.00	26.85	2	932	0.21%
2019/08/16	17	27.07	1	27.25	27.25	16	927	1.72%
2019/08/15	7	26.52	0.1	27.00	26.50	6.9	918	0.75%
2019/08/14	3	28.00	0	0.00	27.90	3	888	0.34%
2019/08/13	6	28.47	0	0.00	28.35	6	890	0.67%
2019/08/08	4	29.13	0	0.00	29.00	4	885	0.45%
2019/08/06	11	28.59	0	0.00	28.55	11	894	1.23%
2019/08/05	1	29.05	0	0.00	29.05	1	898	0.11%
2019/07/26	3	31.07	3	31.27	31.10	0	855	0.00%
2019/07/25	0	0.00	1	30.90	30.80	-1	851	-0.12%
2019/07/22	1	31.40	0	0.00	31.35	1	841	0.12%
2019/07/17	5	31.07	2	31.25	31.05	3	798	0.38%
2019/07/16	15	30.00	2	30.25	30.45	13	767	1.69%
2019/07/15	3	31.67	10	31.40	31.40	-7	750	-0.93%
2019/07/12	2	31.70	0	0.00	31.70	2	744	0.27%
2019/07/11	2	31.70	10	31.70	31.75	-8	758	-1.06%
2019/07/10	0	0.00	10	31.65	31.65	-10	758	-1.32%
2019/07/02	0	0.00	1	31.35	31.35	-1	874	-0.11%
2019/06/26	1	31.05	0	0.00	31.00	1	927	0.11%
2019/06/20	0	0.00	5	31.50	31.65	-5	955	-0.52%
2019/06/17	0	0.00	5	31.37	31.40	-5	1,074	-0.47%
2019/06/14	5	31.17	1	31.00	31.00	4	1,100	0.36%
2019/06/05	0	0.00	2	31.65	31.40	-2	1,234	-0.16%
2019/05/29	1	31.30	0	0.00	31.10	1	1,283	0.08%
2019/05/28	0	0.00	7	31.44	31.90	-7	1,287	-0.54%
2019/05/22	1	31.10	0	0.00	30.95	1	1,355	0.07%
2019/05/20	2	30.75	4	31.03	30.70	-2	1,438	-0.14%
2019/05/17	0	0.00	1	29.95	29.90	-1	1,428	-0.07%
2019/05/16	1	29.95	0	0.00	29.90	1	1,444	0.07%
2019/05/15	1	29.55	0	0.00	29.80	1	1,455	0.07%
2019/05/13	1	29.75	0	0.00	29.25	1	1,486	0.07%
2019/05/03	1	31.00	0	0.00	31.00	1	1,736	0.06%
2019/04/30	0	0.00	1	30.20	30.55	-1	1,733	-0.06%
2019/04/29	11	30.35	0	0.00	30.30	11	1,747	0.63%
2019/04/23	2	30.80	0	0.00	30.75	2	1,763	0.11%
2019/04/22	0	0.00	5	31.00	31.05	-5	1,770	-0.28%
2019/04/18	2	30.33	0	0.00	30.50	2	1,782	0.11%
2019/04/17	4	30.64	0	0.00	30.80	4	1,785	0.22%
2019/04/12	2	30.85	0	0.00	30.70	2	1,846	0.11%
2019/04/09	1	32.10	0	0.00	32.10	1	1,781	0.06%
2019/04/08	1	32.35	0	0.00	32.30	1	1,774	0.06%
2019/03/29	0	35.70	0	0.00	32.65	0	1,896	0.00%
2019/03/27	1	32.75	0	0.00	33.05	1	1,915	0.05%
2019/03/26	1	32.85	0	0.00	32.80	1	1,991	0.05%
2019/03/22	0	0.00	4	33.35	33.35	-4	1,991	-0.20%
2019/03/21	3	33.67	0	0.00	33.55	3	1,984	0.15%
2019/03/20	1	33.25	0	0.00	33.25	1	1,958	0.05%
2019/03/15	2	33.20	1	33.50	33.80	1	1,858	0.05%
2019/03/12	0	0.00	5	33.10	32.85	-5	1,832	-0.27%
2019/03/08	0	0.00	6	32.48	32.55	-6	1,901	-0.32%
2019/03/07	2	32.25	0	0.00	32.10	2	1,949	0.10%
2019/03/04	0	33.00	6	32.98	33.00	-6	1,990	-0.30%
2019/02/25	0	0.00	64	32.74	32.70	-64	2,095	-3.05%
2019/02/22	1	32.45	0	0.00	32.40	1	2,085	0.05%
2019/02/21	1	32.35	5	32.60	32.35	-4	2,084	-0.19%
2019/02/19	2	32.35	6	32.56	32.25	-4	2,107	-0.19%
2019/02/13	2	31.50	0	0.00	31.65	2	2,380	0.08%
2019/02/11	1	33.35	1	32.85	31.70	0	2,402	0.00%
2019/01/30	50	32.40	10	32.50	32.30	40	2,353	1.70%
2019/01/28	2	31.80	0	0.00	32.10	2	2,396	0.08%
2019/01/24	0	31.75	6	31.92	31.75	-6	2,469	-0.24%
2019/01/23	1	30.30	1	30.70	30.60	0	2,408	0.00%
2019/01/21	1	30.25	6	30.38	30.35	-5	2,512	-0.20%
2019/01/18	0	30.70	0	0.00	30.55	0	2,564	0.00%
2019/01/10	0	0.00	1	31.35	31.30	-1	2,894	-0.03%
2019/01/04	0	0.00	5	30.29	30.10	-5	3,074	-0.16%
2018/12/24	5	31.70	0	0.00	31.70	5	4,019	0.12%
2018/12/22	3	32.33	4	31.91	32.00	-1	4,175	-0.02%
2018/12/19	5	30.58	0	0.00	30.40	5	5,218	0.10%
2018/12/18	2	31.25	0	0.00	31.20	2	5,994	0.03%
2018/12/14	3	31.45	0	0.00	31.45	3	6,551	0.05%
2018/12/12	0	0.00	1	31.85	31.60	-1	6,823	-0.01%
2018/12/10	4	31.91	0	0.00	31.65	4	7,033	0.06%
2018/12/06	2	31.75	3	31.75	31.80	-1	7,305	-0.01%
2018/12/04	3	33.37	6	33.50	33.20	-3	7,306	-0.04%
2018/12/03	4	32.83	0	0.00	33.35	4	7,334	0.05%
2018/11/30	0	0.00	2	31.45	32.55	-2	7,303	-0.03%
2018/11/29	6	32.38	0	0.00	32.00	6	7,271	0.08%
2018/11/27	1	32.10	0	0.00	32.15	1	7,246	0.01%
2018/11/26	5	31.60	0	0.00	32.60	5	7,229	0.07%
2018/11/23	6	32.53	0	0.00	32.30	6	7,153	0.08%
2018/11/22	5	33.45	0	0.00	33.10	5	7,104	0.07%
2018/11/15	2	34.08	12	34.89	35.00	-10	7,199	-0.14%
2018/11/14	4	34.01	29	34.42	34.70	-25	7,090	-0.35%
2018/11/12	6	32.22	0	0.00	32.15	6	6,896	0.09%
2018/11/05	4	33.79	2	34.05	33.50	2	6,873	0.03%
2018/11/02	7	33.76	6	34.23	33.60	1	6,841	0.01%
2018/11/01	3	33.20	0	0.00	33.20	3	6,788	0.04%
2018/10/31	0	0.00	2	33.30	33.10	-2	6,772	-0.03%
2018/10/30	19	32.72	12	32.60	32.95	7	6,745	0.10%
2018/10/29	1	31.95	1	32.20	32.10	0	6,710	0.00%
2018/10/26	19	31.72	4	32.63	31.20	15	6,671	0.22%
2018/10/25	21	31.94	5	32.50	32.00	16	6,643	0.24%
2018/10/24	13	34.25	0	0.00	33.90	13	6,592	0.20%
2018/10/23	11	35.44	23	35.33	35.00	-12	6,544	-0.18%
2018/10/22	6.1	35.70	0	0.00	35.75	6.1	6,548	0.09%
2018/10/19	20	35.15	0	0.00	35.35	20	6,575	0.30%
2018/10/18	17	35.31	0	0.00	36.10	17	6,551	0.26%
2018/10/17	10	36.40	0	0.00	35.95	10	6,503	0.15%
2018/10/16	4	36.55	0	0.00	36.20	4	6,460	0.06%
2018/10/15	16	37.28	17	37.35	37.45	-1	6,432	-0.02%
2018/10/12	4	36.95	25	36.24	37.20	-21	6,407	-0.33%
2018/10/11	26	35.83	5	35.66	35.45	21	6,363	0.33%
2018/10/09	25	39.99	23	39.58	39.15	2	6,285	0.03%
2018/10/08	38	40.12	20	39.89	39.70	18	6,244	0.29%
2018/10/05	29	40.13	1	39.90	39.90	28	6,184	0.45%
2018/10/04	3	40.62	3	41.67	41.50	0	6,058	0.00%
2018/10/03	72	43.94	55	42.91	40.80	17	5,932	0.29%
2018/10/02	5	43.80	5	43.92	43.70	0	5,675	0.00%
2018/10/01	5	44.48	24	45.03	44.85	-19	5,602	-0.34%
2018/09/28	35	46.29	32	46.03	45.10	3	5,451	0.06%
2018/09/27	16	47.09	67	46.41	46.60	-51	5,147	-0.99%
2018/09/26	22	46.20	14	46.15	46.90	8	4,805	0.17%
2018/09/25	27	43.74	42	45.16	46.40	-15	4,335	-0.35%
2018/09/21	60	41.79	61	42.13	42.30	-1	3,498	-0.03%
2018/09/20	7	39.24	15	39.71	39.80	-8	3,132	-0.26%
2018/09/19	13	38.97	1	39.05	38.65	12	2,957	0.41%
2018/09/18	0	0.00	8	38.54	38.50	-8	2,880	-0.28%
2018/09/17	4	38.03	58	37.54	38.00	-54	2,791	-1.93%
2018/09/14	4	36.26	2	36.15	36.40	2	2,698	0.07%
2018/09/13	41	36.65	40	36.64	36.75	1	2,680	0.04%
2018/09/12	0	0.00	8	35.87	36.10	-8	2,597	-0.31%
2018/09/03	1	35.10	0	0.00	34.80	1	3,222	0.03%
2018/08/30	4	36.35	0	0.00	35.80	4	3,273	0.12%
2018/08/24	3	36.28	0	0.00	36.15	3	3,567	0.08%
2018/08/23	2	34.90	2	35.85	37.40	0	3,634	0.00%
2018/08/22	5	34.30	0	0.00	34.30	5	3,572	0.14%
2018/08/21	2	34.40	3	34.22	34.75	-1	3,600	-0.03%
2018/08/20	0	0.00	10	33.75	33.90	-10	3,643	-0.27%
2018/08/17	2	35.70	0	0.00	35.00	2	3,649	0.05%
2018/08/15	2	36.90	2	36.40	35.85	0	3,712	0.00%
2018/08/14	3	36.85	0	0.00	36.95	3	3,765	0.08%
2018/08/13	1	37.50	0	0.00	36.75	1	3,833	0.03%
2018/08/10	0	0.00	2	38.25	38.20	-2	3,843	-0.05%
2018/08/09	2	38.20	0	0.00	38.45	2	3,880	0.05%
2018/08/08	2	38.50	10	38.59	38.20	-8	3,936	-0.20%
2018/08/07	44	38.64	46	38.26	38.10	-2	4,197	-0.05%
2018/08/06	2	38.00	0	0.00	38.15	2	4,249	0.05%
2018/08/03	3	37.78	3	37.88	38.00	0	4,383	0.00%
2018/08/02	8	37.71	0	0.00	37.55	8	4,536	0.18%
2018/08/01	2	37.50	2	37.90	38.40	0	4,782	0.00%
2018/07/31	1	38.50	0	0.00	38.20	1	4,835	0.02%
2018/07/26	2	38.90	7	37.90	38.50	-5	5,470	-0.09%
2018/07/24	3	35.60	0	0.00	35.70	3	6,003	0.05%
2018/07/20	5	35.60	0	0.00	35.05	5	6,820	0.07%
2018/07/19	15	36.37	0	0.00	36.05	15	7,048	0.21%
2018/07/18	15	36.82	0	0.00	36.55	15	7,800	0.19%
2018/07/17	4	39.01	38	39.20	39.10	-34	8,181	-0.42%
2018/07/16	1	38.70	2	38.90	38.70	-1	8,410	-0.01%
2018/07/13	2	38.68	0	0.00	38.50	2	8,730	0.02%
2018/07/10	22	38.50	2	38.50	38.50	20	9,545	0.21%
2018/07/06	1	37.60	4	38.33	38.85	-3	10,006	-0.03%
2018/07/05	0	0.00	3	38.50	37.65	-3	10,533	-0.03%
2018/07/04	5	38.65	0	0.00	38.55	5	11,356	0.04%
2018/07/03	3	38.97	0	0.00	38.75	3	11,782	0.03%
2018/07/02	0	0.00	1	39.30	39.15	-1	12,173	-0.01%
2018/06/28	10	38.53	1	38.70	38.30	9	13,707	0.07%
2018/06/27	0	0.00	2	39.10	38.45	-2	14,509	-0.01%
2018/06/26	1	38.20	0	0.00	37.90	1	14,969	0.01%
2018/06/25	11	39.14	1	40.60	38.60	10	14,985	0.07%
2018/06/22	23	40.44	5	40.48	40.35	18	14,959	0.12%
2018/06/21	5	40.70	1	40.70	40.70	4	14,952	0.03%
2018/06/20	7	40.71	5	41.95	41.05	2	14,944	0.01%
2018/06/19	11	42.35	28	42.83	41.90	-17	14,860	-0.11%
2018/06/15	25	41.40	0	0.00	41.35	25	14,688	0.17%
2018/06/14	46	42.87	3	43.28	41.80	43	14,634	0.29%
2018/06/13	32	42.93	12	42.17	43.00	20	14,427	0.14%
2018/06/12	2	40.83	0	0.00	40.55	2	14,155	0.01%
2018/06/11	0	0.00	1	41.20	41.50	-1	14,102	-0.01%
2018/06/08	2	40.75	0	0.00	40.60	2	14,092	0.01%
2018/06/06	0	0.00	1	42.10	41.70	-1	14,083	-0.01%
2018/06/05	2	42.30	2	41.78	41.50	0	14,052	0.00%
2018/06/04	110	42.09	118	41.72	41.65	-8	13,996	-0.06%	大買/大賣/
2018/06/01	1	40.35	22	41.44	41.45	-21	13,910	-0.15%
2018/05/31	33	40.18	0	0.00	40.00	33	13,811	0.24%
2018/05/28	5	40.60	0	0.00	41.50	5	13,860	0.04%
2018/05/23	0	0.00	1	41.85	41.65	-1	14,037	-0.01%
2018/05/22	1	43.10	21	42.79	42.60	-20	14,005	-0.14%
2018/05/21	0	0.00	19	42.47	42.35	-19	13,977	-0.14%
2018/05/17	0	0.00	7	41.67	41.00	-7	13,925	-0.05%
2018/05/16	5	41.82	5	42.15	41.55	0	13,931	0.00%
2018/05/15	17	42.05	72	42.45	41.90	-55	14,067	-0.39%
2018/05/14	42	39.30	3	39.80	39.85	39	13,964	0.28%
2018/05/11	5	40.19	6	40.51	39.20	-1	14,013	-0.01%
2018/05/10	41	39.46	5	40.25	39.05	36	14,003	0.26%
2018/05/09	17	40.12	8	40.60	40.50	9	13,898	0.06%
2018/05/08	0	0.00	1	39.70	39.35	-1	13,790	-0.01%
2018/05/07	2	39.75	0	0.00	39.50	2	13,729	0.01%
2018/05/04	24	39.60	32	39.55	39.50	-8	13,639	-0.06%
2018/05/03	131	38.63	166	38.32	38.85	-35	13,515	-0.26%	大買/大賣/
2018/05/02	63	42.34	41	40.97	40.35	22	13,210	0.17%
2018/04/30	98	44.94	90	45.04	44.80	8	12,872	0.06%
2018/04/27	66	43.07	60	43.38	43.95	6	12,666	0.05%
2018/04/26	72	44.38	41	44.74	42.60	31	12,442	0.25%
2018/04/25	20	47.47	13	47.82	47.30	7	11,987	0.06%
2018/04/24	33	49.82	10	49.78	48.55	23	11,725	0.20%
2018/04/23	6	46.98	14	47.49	50.00	-8	10,956	-0.07%
2018/04/20	117	46.10	115	45.89	45.75	2	10,518	0.02%	大買/大賣/
2018/04/19	10	45.90	20	46.14	45.75	-10	10,238	-0.10%
2018/04/18	16	45.17	2	45.65	45.05	14	9,880	0.14%
2018/04/17	3	45.28	68	45.72	44.20	-65	9,674	-0.67%
2018/04/16	3	43.10	14	44.88	43.30	-11	9,341	-0.12%
2018/04/13	11	43.29	3	44.55	42.70	8	9,143	0.09%
2018/04/12	2	45.00	6	44.83	45.00	-4	8,970	-0.04%
2018/04/11	145	45.34	167	45.60	45.75	-22	8,742	-0.25%	大買/大賣/
2018/04/10	150	45.28	116	45.69	45.80	34	8,194	0.41%	大買/大賣/
2018/04/09	133	43.20	157	43.71	44.30	-24	7,423	-0.32%	大買/大賣/
2018/04/03	120	39.67	122	40.29	40.30	-2	7,016	-0.03%	大買/大賣/
2018/04/02	17	40.15	7	40.56	39.00	10	6,619	0.15%
2018/03/31	210	39.00	209	39.03	39.70	1	6,123	0.02%	大買/大賣/
2018/03/30	37	36.16	50	36.89	37.00	-13	5,122	-0.25%
2018/03/29	3	31.90	43	32.34	33.65	-40	4,311	-0.93%
2018/03/28	0	0.00	12	31.25	31.35	-12	3,816	-0.31%
2018/03/27	0	0.00	7	30.65	30.70	-7	3,733	-0.19%
2018/03/26	0	0.00	2	29.75	29.80	-2	3,683	-0.05%
2018/03/23	4	29.28	1	29.70	29.30	3	3,660	0.08%
2018/03/20	1	29.85	0	0.00	29.85	1	3,598	0.03%
2018/03/19	10	29.95	10	30.00	30.00	0	3,609	0.00%
2018/03/16	0	0.00	1	30.15	30.15	-1	3,608	-0.03%
2018/03/15	0	30.50	0	0.00	29.90	0	3,603	0.00%
2018/03/14	3	29.83	1	29.95	29.85	2	3,596	0.06%
2018/03/13	2	29.70	0	0.00	29.70	2	3,580	0.06%
2018/03/12	20	29.46	2	29.30	29.50	18	3,579	0.50%
2018/03/08	1	29.95	1	29.90	30.00	0	3,559	0.00%
2018/03/07	14	29.81	0	0.00	29.85	14	3,561	0.39%
2018/03/06	6	30.30	0	0.00	30.10	6	3,560	0.17%
2018/03/05	14	30.34	1	30.95	30.10	13	3,595	0.36%
2018/03/02	32	31.00	7	31.23	31.15	25	3,556	0.70%
2018/03/01	6	31.60	8	31.71	31.70	-2	3,528	-0.06%
2018/02/27	4	31.20	2	31.00	31.20	2	3,427	0.06%
2018/02/26	2	31.58	4	31.71	31.65	-2	3,387	-0.06%
2018/02/23	5	31.64	18	31.74	31.45	-13	3,335	-0.39%
2018/02/22	0	0.00	2	30.55	30.65	-2	3,147	-0.06%
2018/02/21	0	0.00	3	30.43	30.60	-3	3,131	-0.10%
2018/02/09	3	29.50	11	29.84	29.80	-8	3,090	-0.26%
2018/02/08	1	30.05	1	30.55	29.90	0	3,086	0.00%
2018/02/07	23	30.85	13	31.08	30.40	10	3,048	0.33%
2018/02/06	3	29.78	4	30.15	29.65	-1	2,875	-0.03%
2018/02/05	2	30.18	2	30.53	30.85	0	2,706	0.00%
2018/02/02	11	31.13	3	31.15	30.75	8	2,687	0.30%
2018/02/01	1	30.25	1	30.65	30.45	0	2,709	0.00%
2018/01/31	45	29.77	35	30.82	31.00	10	2,708	0.37%
2018/01/30	4	29.94	0	0.00	29.60	4	2,567	0.16%
2018/01/29	3	30.50	2	30.75	30.40	1	2,545	0.04%
2018/01/26	0	0.00	11	30.20	30.40	-11	2,522	-0.44%
2018/01/25	0	0.00	2	30.10	29.90	-2	2,572	-0.08%
2018/01/24	2	29.65	1	29.65	29.65	1	2,502	0.04%
2018/01/23	0	0.00	21	30.00	29.75	-21	2,470	-0.85%
2018/01/22	0	0.00	3.5	29.50	29.55	-3.5	2,418	-0.14%
2018/01/19	1	28.65	3	28.92	29.00	-2	2,351	-0.09%
2018/01/18	0	28.15	0	0.00	28.15	0	2,366	0.00%
2018/01/16	2	28.30	1	28.50	28.50	1	2,388	0.04%
2018/01/15	21	28.79	0	0.00	28.40	21	2,398	0.88%
2018/01/11	1	29.00	4	29.10	28.90	-3	2,414	-0.12%
2018/01/10	2	29.00	0	0.00	28.90	2	2,392	0.08%
2018/01/09	2	29.20	3	29.30	29.35	-1	2,372	-0.04%
2018/01/08	0	0.00	43	29.56	29.65	-43	2,358	-1.82%
2018/01/05	1	28.80	2	29.13	29.05	-1	2,311	-0.04%
2018/01/04	0	0.00	10	28.85	28.70	-10	2,287	-0.44%
2018/01/03	12	29.38	1	29.45	28.95	11	2,282	0.48%
2018/01/02	1	28.40	6	28.41	28.70	-5	2,234	-0.22%