新光鋼 (2031)-宏遠-館前券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
57.5
漲跌
▲0.4
漲幅
+0.70%
成交量
1,168張
產業
上市鋼鐵類股
551人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6	58.07	0	0.00	57.10	6	2,960	0.20%
2024/04/19	5.2	59.52	2	59.60	59.50	3.2	2,969	0.11%
2024/04/18	2	60.15	1	60.80	60.20	1	2,951	0.03%
2024/04/16	10	59.22	4	58.60	58.40	6	2,947	0.20%
2024/04/15	5	60.34	3	60.30	60.00	2	2,937	0.07%
2024/04/12	6	60.58	2	60.10	60.10	4	2,946	0.14%
2024/04/11	7	60.99	1	61.10	61.00	6	2,953	0.20%
2024/04/10	5	62.80	4.2	62.84	61.70	0.8	2,937	0.03%
2024/04/09	4	62.65	8	64.11	64.40	-4	2,904	-0.14%
2024/04/08	2	61.60	2	62.15	61.80	0	2,827	0.00%
2024/04/03	0	0.00	1	63.00	61.60	-1	2,821	-0.04%
2024/04/02	2	61.20	0	0.00	61.10	2	2,828	0.07%
2024/04/01	4	61.30	2	61.30	61.20	2	2,879	0.07%
2024/03/29	1	61.90	1	61.50	61.50	0	2,917	0.00%
2024/03/28	3	62.83	3	62.10	62.10	0	3,061	0.00%
2024/03/27	2	62.70	2.1	63.19	62.90	-0.1	3,124	0.00%
2024/03/26	2	63.10	2	63.75	62.60	0	3,272	0.00%
2024/03/25	4	63.08	4	63.40	63.00	0	3,412	0.00%
2024/03/22	1	63.60	1	63.90	63.90	0	3,691	0.00%
2024/03/21	5	62.88	4	63.03	63.10	1	4,125	0.02%
2024/03/20	13	62.91	7	61.90	61.90	6	4,344	0.14%
2024/03/19	2	65.15	5	65.34	64.60	-3	4,273	-0.07%
2024/03/18	2	63.70	1	64.00	63.00	1	4,223	0.02%
2024/03/15	3.3	62.08	1	61.60	62.30	2.3	4,150	0.06%
2024/03/14	3	60.73	2	60.40	60.10	1	4,101	0.02%
2024/03/13	0	0.00	1	61.90	60.10	-1	4,100	-0.02%
2024/03/12	2	60.85	1	60.80	61.00	1	4,081	0.02%
2024/03/11	3	60.43	1	60.10	60.10	2	4,060	0.05%
2024/03/08	6	62.28	2	62.85	61.20	4	4,041	0.10%
2024/03/07	2	65.35	3	64.33	64.50	-1	4,007	-0.02%
2024/03/06	2	65.55	2	65.90	65.40	0	3,983	0.00%
2024/03/05	1	65.70	1	65.80	66.00	0	3,952	0.00%
2024/03/04	4	66.55	7	67.93	66.20	-3	3,929	-0.08%
2024/03/01	1	66.10	6	66.95	66.80	-5	3,824	-0.13%
2024/02/29	2	66.60	7	66.36	66.80	-5	3,755	-0.13%
2024/02/27	1	64.80	15	64.61	64.80	-14	3,652	-0.38%
2024/02/26	2	64.40	7	64.74	65.60	-5	3,587	-0.14%
2024/02/23	6	63.15	8	62.70	62.80	-2	3,454	-0.06%
2024/02/22	3	60.47	6	60.23	60.50	-3	3,367	-0.09%
2024/02/21	5	60.80	4	60.60	59.30	1	3,339	0.03%
2024/02/20	2	61.10	0	0.00	61.00	2	3,290	0.06%
2024/02/19	2	61.40	3	61.50	61.80	-1	3,280	-0.03%
2024/02/16	1	59.60	4	59.78	59.80	-3	3,237	-0.09%
2024/02/15	2	58.40	1	58.20	58.60	1	3,198	0.03%
2024/02/05	1	57.60	1	57.10	57.50	0	3,175	0.00%
2024/02/02	0	0.00	1	57.00	56.70	-1	3,154	-0.03%
2024/02/01	1	56.10	1	56.20	56.10	0	3,146	0.00%
2024/01/31	2	56.15	1	56.60	55.80	1	3,152	0.03%
2024/01/30	2	55.95	2	56.20	56.00	0	3,143	0.00%
2024/01/29	4	55.83	1	55.90	56.30	3	3,128	0.10%
2024/01/26	1	55.70	1	55.50	55.50	0	3,114	0.00%
2024/01/24	0	0.00	10	55.86	55.40	-10	3,099	-0.32%
2024/01/22	1	53.20	1	53.70	53.90	0	3,065	0.00%
2024/01/18	1	53.60	1	53.50	53.40	0	3,046	0.00%
2024/01/12	1	54.30	1	54.70	54.70	0	2,989	0.00%
2024/01/11	1	54.30	1	54.50	54.50	0	2,987	0.00%
2024/01/10	9	54.63	2	54.40	54.40	7	3,017	0.23%
2024/01/09	2	56.05	2	55.40	55.40	0	3,004	0.00%
2024/01/08	1	56.90	1	57.40	56.60	0	2,987	0.00%
2024/01/05	1	56.40	1	56.80	57.50	0	2,971	0.00%
2024/01/04	1	56.40	1	56.70	56.60	0	2,934	0.00%
2024/01/03	6	56.55	1	56.40	56.40	5	2,933	0.17%
2024/01/02	1	57.70	1	57.90	57.30	0	2,907	0.00%
2023/12/29	1	58.10	1	58.30	57.70	0	2,891	0.00%
2023/12/28	1	59.00	1	58.20	58.20	0	2,881	0.00%
2023/12/27	12	60.85	9.5	60.55	60.60	2.5	2,802	0.09%
2023/12/26	2	61.00	3	60.33	60.30	-1	2,746	-0.04%
2023/12/25	16	62.06	5	60.50	60.50	11	2,710	0.41%
2023/12/22	2	61.00	3	61.40	60.60	-1	2,552	-0.04%
2023/12/21	1	59.50	5	61.32	61.70	-4	2,485	-0.16%
2023/12/20	3	59.33	3	59.60	60.10	0	2,332	0.00%
2023/12/19	6	57.82	6	58.47	60.10	0	2,165	0.00%
2023/12/18	12	57.28	20	57.39	58.00	-8	1,870	-0.43%
2023/12/15	14	55.13	8	55.68	56.40	6	1,433	0.42%
2023/12/12	2	51.10	2	51.40	51.30	0	1,207	0.00%
2023/12/08	1	51.10	1	51.00	51.00	0	1,210	0.00%
2023/12/07	3	52.00	3	51.70	51.70	0	1,191	0.00%
2023/12/06	1	51.40	1	51.70	51.70	0	1,169	0.00%
2023/12/05	3	51.53	2	51.75	51.50	1	1,153	0.09%
2023/12/04	2	50.60	2	51.45	51.80	0	1,156	0.00%
2023/12/01	0	0.00	1	50.30	50.20	-1	1,117	-0.09%
2023/11/30	1	49.95	0	0.00	49.90	1	1,112	0.09%
2023/11/29	1	49.90	6	49.81	49.85	-5	1,133	-0.44%
2023/11/28	5	49.05	0	0.00	49.15	5	1,111	0.45%
2023/11/27	3	49.08	3	48.48	48.35	0	1,108	0.00%
2023/11/23	1	48.85	1	48.90	48.90	0	1,122	0.00%
2023/11/22	1	49.10	2	49.35	49.10	-1	1,126	-0.09%
2023/11/21	0	0.00	10	49.38	49.35	-10	1,117	-0.90%
2023/11/20	1	48.70	1	48.40	48.60	0	1,099	0.00%
2023/11/17	2	48.10	1	48.20	48.20	1	1,093	0.09%
2023/11/16	3	48.25	2	48.60	48.30	1	1,119	0.09%
2023/11/15	1	47.00	3	47.63	47.90	-2	1,111	-0.18%
2023/11/13	2	47.33	3	47.13	46.80	-1	1,125	-0.09%
2023/11/10	1	47.75	0	0.00	47.75	1	1,144	0.09%
2023/11/09	2	48.10	1	48.00	47.95	1	1,162	0.09%
2023/11/08	1	46.75	1	47.00	47.00	0	1,164	0.00%
2023/11/07	1	46.95	1	46.90	46.90	0	1,188	0.00%
2023/11/03	1	46.90	1	46.95	46.95	0	1,266	0.00%
2023/11/01	1	46.75	1	46.35	46.35	0	1,365	0.00%
2023/10/30	1	47.65	0	0.00	47.40	1	1,604	0.06%
2023/10/24	0	0.00	1	45.85	46.15	-1	1,821	-0.05%
2023/10/23	0	0.00	1	46.40	46.30	-1	1,846	-0.05%
2023/10/20	1	46.15	1	46.55	46.85	0	1,854	0.00%
2023/10/19	2	48.15	0	0.00	47.30	2	1,868	0.11%
2023/10/17	0	0.00	2	47.45	47.30	-2	1,861	-0.11%
2023/10/11	1	46.30	0	0.00	46.10	1	1,913	0.05%
2023/10/06	1	46.75	2	46.70	46.80	-1	1,912	-0.05%
2023/09/26	0	0.00	1	48.25	48.00	-1	1,980	-0.05%
2023/09/22	1	49.30	0	0.00	49.30	1	1,989	0.05%
2023/09/21	1	49.40	6	49.47	49.20	-5	2,008	-0.25%
2023/09/20	1	50.20	2	50.40	50.00	-1	2,000	-0.05%
2023/09/19	5	49.83	2	49.70	49.85	3	1,986	0.15%
2023/09/13	3	48.02	2	47.70	47.70	1	1,995	0.05%
2023/09/12	1	47.90	0	0.00	47.60	1	2,014	0.05%
2023/09/08	2	47.40	0	0.00	47.75	2	2,067	0.10%
2023/09/07	2	47.75	3	48.70	47.85	-1	2,138	-0.05%
2023/09/06	2	49.78	3	49.42	49.35	-1	2,150	-0.05%
2023/09/04	2	49.48	6	49.28	49.35	-4	2,181	-0.18%
2023/08/31	1	46.85	0	0.00	46.85	1	2,176	0.05%
2023/08/28	10	45.35	0	0.00	45.60	10	2,260	0.44%
2023/08/22	4	45.45	0	0.00	45.30	4	2,338	0.17%
2023/08/17	0	0.00	0.4	46.80	47.00	-0.4	2,523	-0.02%
2023/08/16	2	47.20	0	0.00	47.05	2	2,653	0.08%
2023/08/15	10	49.12	0	0.00	48.70	10	2,802	0.36%
2023/08/14	2	48.30	0	0.00	47.85	2	2,807	0.07%
2023/08/11	4	49.40	0	0.00	49.55	4	2,793	0.14%
2023/08/08	0	0.00	5	52.60	51.90	-5	2,717	-0.18%
2023/08/04	1	52.20	7	52.09	52.00	-6	2,689	-0.22%
2023/08/02	2	50.40	2	50.90	50.60	0	2,621	0.00%
2023/08/01	2	49.25	8	49.84	50.00	-6	2,511	-0.24%
2023/07/31	3	48.68	12	48.89	48.65	-9	2,473	-0.36%
2023/07/28	1	47.65	3	47.93	47.85	-2	2,428	-0.08%
2023/07/27	3	47.05	4	47.41	47.40	-1	2,412	-0.04%
2023/07/26	5	46.67	5	46.43	46.80	0	2,434	0.00%
2023/07/24	0	0.00	5	46.20	45.90	-5	2,543	-0.20%
2023/07/21	0	0.00	1	45.65	45.75	-1	2,584	-0.04%
2023/07/20	2	46.00	1	45.30	45.95	1	2,801	0.04%
2023/07/19	3	45.05	1	44.65	44.65	2	3,110	0.06%
2023/07/18	2	44.30	3	44.25	44.25	-1	3,547	-0.03%
2023/07/17	3	44.00	3	44.20	44.85	0	3,713	0.00%
2023/07/14	3	43.52	3	43.10	43.10	0	3,698	0.00%
2023/07/13	1	43.30	4	42.75	42.75	-3	3,727	-0.08%
2023/07/10	4	43.90	4	43.70	43.70	0	3,759	0.00%
2023/07/07	3	44.03	3	44.00	43.95	0	3,764	0.00%
2023/07/06	2	44.98	2	45.00	45.00	0	3,756	0.00%
2023/06/30	1	46.40	3	46.27	46.30	-2	3,769	-0.05%
2023/06/29	2	47.30	2	47.13	46.60	0	3,772	0.00%
2023/06/28	1	46.30	0	0.00	46.20	1	3,778	0.03%
2023/06/27	1	46.45	1	46.75	46.30	0	3,799	0.00%
2023/06/26	1	46.40	1	46.70	46.55	0	3,809	0.00%
2023/06/21	8	46.93	3	47.15	47.15	5	3,824	0.13%
2023/06/20	2	47.28	1	47.25	47.30	1	3,886	0.03%
2023/06/16	0	0.00	1	47.35	47.55	-1	3,975	-0.03%
2023/06/15	1	46.50	1	46.80	47.10	0	3,978	0.00%
2023/06/14	3	46.65	4	46.69	46.65	-1	4,045	-0.02%
2023/06/13	13	46.52	1	46.50	46.70	12	4,041	0.30%
2023/06/12	16	47.47	8	47.20	47.70	8	4,001	0.20%
2023/06/09	12	48.26	9	48.21	48.20	3	4,013	0.07%
2023/06/08	2	48.85	3	49.22	48.80	-1	3,977	-0.03%
2023/06/07	0	0.00	7	48.93	49.05	-7	3,985	-0.18%
2023/06/06	1	48.50	0	0.00	48.55	1	3,975	0.03%
2023/06/05	0	0.00	1	48.95	48.20	-1	3,966	-0.03%
2023/06/02	4	47.89	2	47.70	47.70	2	3,930	0.05%
2023/06/01	0	0.00	1	48.40	48.30	-1	3,893	-0.03%
2023/05/31	1	47.60	1	48.00	47.90	0	3,891	0.00%
2023/05/30	9	47.50	3	47.60	47.60	6	3,932	0.15%
2023/05/29	1	48.90	2	48.93	48.80	-1	3,909	-0.03%
2023/05/26	3	49.40	2	48.90	48.90	1	3,918	0.03%
2023/05/25	4	49.13	11	49.81	50.10	-7	3,906	-0.18%
2023/05/24	2	49.08	7	49.65	49.70	-5	3,873	-0.13%
2023/05/23	6	48.77	7	49.03	49.50	-1	3,834	-0.03%
2023/05/22	5	46.99	4	47.18	47.20	1	3,703	0.03%
2023/05/19	7	49.11	12	49.42	49.75	-5	3,560	-0.14%
2023/05/18	1	46.35	2	46.85	46.60	-1	3,388	-0.03%
2023/05/17	1	45.65	0	0.00	46.10	1	3,375	0.03%
2023/05/16	1	45.40	2	45.63	45.50	-1	3,378	-0.03%
2023/05/15	1	44.90	0	0.00	44.90	1	3,405	0.03%
2023/05/12	2	45.85	2	46.05	45.10	0	3,431	0.00%
2023/05/11	2	45.85	2	46.05	45.90	0	3,428	0.00%
2023/05/10	0	0.00	1	46.60	47.05	-1	3,417	-0.03%
2023/05/09	8	44.93	3	44.85	44.75	5	3,377	0.15%
2023/05/08	0	0.00	4	46.40	46.40	-4	3,357	-0.12%
2023/05/05	3	47.62	2	47.73	47.05	1	3,362	0.03%
2023/05/04	1	46.90	2	46.78	46.70	-1	3,347	-0.03%
2023/05/03	2	47.15	2	47.55	47.20	0	3,391	0.00%
2023/05/02	11	47.30	4	47.74	47.45	7	3,457	0.20%
2023/04/28	3	49.27	2	48.85	48.85	1	3,432	0.03%
2023/04/27	2	48.65	5	48.87	49.65	-3	3,416	-0.09%
2023/04/25	15	49.11	5	48.47	48.20	10	3,305	0.30%
2023/04/24	7	51.01	5	51.26	49.80	2	3,135	0.06%
2023/04/21	3	50.30	12	51.51	53.60	-9	2,823	-0.32%
2023/04/20	3	48.43	16	48.77	48.80	-13	2,378	-0.55%
2023/04/19	3	46.67	2	46.35	46.35	1	2,220	0.05%
2023/04/17	1	47.10	2	46.38	47.00	-1	2,185	-0.05%
2023/04/14	2	44.98	1	44.70	44.70	1	2,142	0.05%
2023/04/13	1	45.70	0	0.00	45.40	1	2,143	0.05%
2023/04/12	2	45.60	3	45.53	45.60	-1	2,162	-0.05%
2023/04/11	3	45.28	2	44.95	44.95	1	2,188	0.05%
2023/04/10	3	46.05	3	45.75	45.75	0	2,190	0.00%
2023/04/07	2	47.08	3	47.32	46.55	-1	2,195	-0.05%
2023/04/06	2	47.75	2	47.75	47.75	0	2,206	0.00%
2023/03/31	1	47.85	1	47.95	47.95	0	2,282	0.00%
2023/03/30	2	47.30	2	47.60	47.50	0	2,418	0.00%
2023/03/29	0	0.00	1	47.30	47.65	-1	2,498	-0.04%
2023/03/28	3	46.80	1	47.10	47.00	2	2,514	0.08%
2023/03/27	7	47.85	5	47.50	47.50	2	2,528	0.08%
2023/03/24	2	47.70	5	48.00	48.00	-3	2,580	-0.12%
2023/03/23	4	48.54	11	48.44	48.00	-7	2,648	-0.26%
2023/03/22	1	47.65	2	47.70	47.70	-1	2,646	-0.04%
2023/03/21	4	47.14	17	47.39	47.50	-13	2,725	-0.48%
2023/03/20	3	45.80	2	46.00	46.00	1	2,664	0.04%
2023/03/17	3	44.20	4	44.70	45.70	-1	2,651	-0.04%
2023/03/16	6	43.86	6	43.93	43.60	0	2,569	0.00%
2023/03/15	4	45.39	2	45.15	44.75	2	2,572	0.08%
2023/03/14	2	45.38	6	45.75	45.70	-4	2,564	-0.16%
2023/03/13	1	44.65	2	45.23	45.50	-1	2,555	-0.04%
2023/03/10	4	45.60	1	45.15	45.15	3	2,546	0.12%
2023/03/09	3	44.92	3	44.90	44.90	0	2,542	0.00%
2023/03/08	2	45.53	1	45.60	45.55	1	2,542	0.04%
2023/03/06	1	45.75	2	45.85	45.75	-1	2,544	-0.04%
2023/03/03	1	45.00	1	45.20	45.15	0	2,549	0.00%
2023/03/02	0	0.00	1	45.30	45.25	-1	2,549	-0.04%
2023/03/01	11	43.35	5	43.29	43.30	6	2,504	0.24%
2023/02/24	1	44.00	2	44.75	44.70	-1	2,470	-0.04%
2023/02/23	2	44.55	0	0.00	44.75	2	2,465	0.08%
2023/02/22	9	44.42	4	44.30	44.25	5	2,466	0.20%
2023/02/21	1	45.55	1	46.10	45.45	0	2,456	0.00%
2023/02/20	1	45.25	0	0.00	45.55	1	2,505	0.04%
2023/02/16	1	45.45	5	45.32	45.35	-4	2,625	-0.15%
2023/02/15	5	45.25	0	0.00	44.90	5	2,634	0.19%
2023/02/13	2	44.40	0	0.00	44.55	2	2,638	0.08%
2023/02/03	0	0.00	1	47.60	47.60	-1	2,504	-0.04%
2023/01/31	0	0.00	8	48.18	48.40	-8	2,415	-0.33%
2023/01/30	3	46.90	4	46.55	46.60	-1	2,314	-0.04%
2023/01/17	0	0.00	6	45.40	45.30	-6	2,270	-0.26%
2023/01/12	3	44.78	9	44.82	44.85	-6	2,243	-0.27%
2023/01/11	2	43.90	2	43.80	43.80	0	2,195	0.00%
2022/12/30	0	0.00	10	42.80	42.90	-10	2,126	-0.47%
2022/12/29	0	0.00	10	42.00	42.00	-10	2,104	-0.48%
2022/12/27	0	0.00	10	44.00	43.30	-10	2,072	-0.48%
2022/12/26	0	0.00	20	43.60	43.80	-20	2,068	-0.97%
2022/12/23	0	0.00	4	44.28	44.00	-4	2,043	-0.20%
2022/12/22	0	0.00	6	43.62	44.25	-6	1,970	-0.30%
2022/12/21	4	42.24	2	41.55	41.55	2	1,821	0.11%
2022/12/16	20	42.13	4	42.20	42.00	16	1,698	0.94%
2022/12/15	3	42.05	7	42.07	42.10	-4	1,633	-0.24%
2022/12/13	0	0.00	2	41.80	41.70	-2	1,483	-0.13%
2022/12/07	2	39.80	0	0.00	37.85	2	1,363	0.15%
2022/12/06	0	0.00	2	39.50	38.75	-2	1,348	-0.15%
2022/12/01	2	38.35	2	38.15	38.50	0	1,522	0.00%
2022/11/30	0	0.00	0	37.85	37.95	0	1,509	0.00%
2022/11/25	0	0.00	1	38.35	37.25	-1	1,502	-0.07%
2022/11/23	1	37.40	0	0.00	37.00	1	1,473	0.07%
2022/11/18	0	0.00	3	37.65	37.70	-3	1,482	-0.20%
2022/11/16	1	37.65	2	37.93	37.35	-1	1,476	-0.07%
2022/11/15	4	36.24	1	37.70	37.50	3	1,428	0.21%
2022/11/10	0	0.00	1	34.30	34.40	-1	1,308	-0.08%
2022/10/25	1	35.55	2	35.50	35.60	-1	1,831	-0.05%
2022/10/24	0	0.00	1	36.55	36.00	-1	1,838	-0.05%
2022/10/21	0	0.00	0.1	35.90	35.70	-0.1	1,834	-0.01%
2022/10/18	3	35.15	6	34.98	35.15	-3	1,805	-0.17%
2022/10/14	1	34.30	1	34.70	34.50	0	1,817	0.00%
2022/10/11	0	0.00	2	34.70	34.80	-2	1,885	-0.11%
2022/10/07	2	34.95	0	0.00	34.90	2	1,881	0.11%
2022/10/06	1	34.35	0	0.00	34.95	1	1,893	0.05%
2022/10/05	1	34.90	3	34.80	35.05	-2	1,912	-0.10%
2022/10/04	1	34.40	0	0.00	34.30	1	1,933	0.05%
2022/09/30	0.1	33.35	0	0.00	34.00	0.1	1,920	0.01%
2022/09/29	1	34.35	1	34.50	33.95	0	1,925	0.00%
2022/09/27	1	34.90	0	0.00	34.90	1	2,006	0.05%
2022/09/26	0	0.00	3	34.23	34.45	-3	2,027	-0.15%
2022/09/20	1	37.60	0	0.00	37.60	1	2,091	0.05%
2022/09/15	2	39.10	2	39.15	39.15	0	2,134	0.00%
2022/09/13	54	39.77	1	39.75	39.80	53	2,205	2.40%
2022/09/12	5	39.02	2	38.98	39.80	3	2,259	0.13%
2022/09/08	0	0.00	1	38.65	38.80	-1	2,242	-0.04%
2022/09/07	0	0.00	1	37.20	36.30	-1	2,193	-0.05%
2022/08/31	2	37.70	0	0.00	38.20	2	2,193	0.09%
2022/08/29	0	0.00	1	37.45	37.60	-1	2,222	-0.04%
2022/08/26	0	0.00	1	38.75	38.90	-1	2,222	-0.04%
2022/08/22	0	0.00	4	38.50	38.55	-4	2,251	-0.18%
2022/08/16	10	39.25	0	0.00	39.30	10	2,309	0.43%
2022/08/12	10	38.20	0	0.00	38.20	10	2,268	0.44%
2022/08/05	0	0.00	1	34.85	35.30	-1	2,517	-0.04%
2022/08/02	3	36.70	3	36.45	36.55	0	2,922	0.00%
2022/08/01	7	37.05	6.1	37.73	37.85	0.9	2,926	0.03%
2022/07/27	5.1	35.00	0	0.00	35.05	5.1	3,030	0.17%
2022/07/26	5	35.25	0	0.00	35.20	5	3,052	0.16%
2022/07/13	0	0.00	50	33.92	33.95	-50	3,715	-1.35%
2022/07/12	15	33.67	0	0.00	32.90	15	3,854	0.39%
2022/07/01	0	0.00	1	38.90	37.85	-1	4,928	-0.02%
2022/06/29	12	40.96	1	40.90	41.05	11	5,248	0.21%
2022/06/28	13	40.90	0	0.00	41.15	13	5,341	0.24%
2022/06/27	0	0.00	6	41.68	41.90	-6	5,411	-0.11%
2022/06/24	0	0.00	12	40.68	40.55	-12	5,472	-0.22%
2022/06/23	21	40.12	11	40.68	40.20	10	5,563	0.18%
2022/06/22	12.7	40.86	0	0.00	40.60	12.7	5,704	0.22%
2022/06/21	2	41.55	0	0.00	42.35	2	5,876	0.03%
2022/06/20	2	42.20	3	42.48	41.50	-1	5,941	-0.02%
2022/06/17	0	44.25	0	0.00	44.15	0	5,929	0.00%
2022/06/16	2.5	46.52	0	0.00	45.00	2.5	5,954	0.04%
2022/06/15	3.2	47.40	11	46.90	46.55	-7.8	5,954	-0.13%
2022/06/07	0	0.00	10	50.60	50.70	-10	6,319	-0.16%
2022/05/30	1	50.00	1	50.30	50.20	0	6,532	0.00%
2022/05/26	2	49.15	2	48.75	48.75	0	6,797	0.00%
2022/05/25	1	48.55	0	0.00	48.55	1	6,898	0.01%
2022/05/24	0	0.00	0	49.00	48.15	0	6,930	0.00%
2022/05/19	2	48.30	10	48.10	48.30	-8	7,060	-0.11%
2022/05/18	11	50.00	0	0.00	50.00	11	7,041	0.16%
2022/05/17	2	48.60	0	0.00	48.95	2	6,988	0.03%
2022/05/16	4	48.95	0	0.00	48.90	4	6,957	0.06%
2022/05/13	5	49.76	3	49.70	49.70	2	6,918	0.03%
2022/05/12	4	50.60	41	50.32	50.00	-37	6,906	-0.54%
2022/05/11	18	53.68	3	52.83	52.40	15	6,732	0.22%
2022/05/10	5	56.84	0	0.00	57.10	5	6,590	0.08%
2022/05/09	2	59.00	0	0.00	58.00	2	6,529	0.03%
2022/05/06	7.3	60.63	1	59.80	60.40	6.3	6,495	0.10%
2022/05/04	4	62.75	0	0.00	62.00	4	6,383	0.06%
2022/05/03	3	63.30	0	0.00	63.50	3	6,305	0.05%
2022/04/29	2	64.10	3	64.53	64.40	-1	6,295	-0.02%
2022/04/28	2	64.30	2	64.80	64.20	0	6,285	0.00%
2022/04/27	2.2	64.48	4	64.38	65.00	-1.8	6,252	-0.03%
2022/04/26	5	66.06	1	65.10	65.10	4	6,193	0.06%
2022/04/25	2	66.45	1	67.50	66.10	1	6,069	0.02%
2022/04/22	1	70.60	3	69.90	69.40	-2	5,992	-0.03%
2022/04/20	7	70.73	0	70.00	71.40	7	5,912	0.12%
2022/04/19	1	73.00	1	72.80	72.40	0	5,733	0.00%
2022/04/18	2	73.40	0	0.00	72.90	2	5,664	0.04%
2022/04/15	3	77.00	5	75.80	75.50	-2	5,535	-0.04%
2022/04/14	3	74.17	9	74.88	74.80	-6	5,271	-0.11%
2022/04/13	0	0.00	1	71.90	71.20	-1	4,961	-0.02%
2022/04/12	1	70.90	2	70.95	70.70	-1	4,847	-0.02%
2022/04/11	3	70.13	3	71.69	69.80	0	4,768	0.00%
2022/04/08	1	68.50	1	68.80	69.20	0	4,625	0.00%
2022/04/07	45	70.38	4	70.78	67.90	41	4,547	0.90%
2022/04/06	6.1	72.04	47	71.32	70.80	-41	4,326	-0.95%
2022/04/01	2	69.00	3	68.80	69.50	-1	4,057	-0.02%
2022/03/31	1	68.50	0	0.00	67.80	1	3,960	0.03%
2022/03/30	5	65.12	12	66.81	67.40	-7	3,881	-0.18%
2022/03/29	0	66.50	0	0.00	66.00	0	3,843	0.00%
2022/03/28	3	66.27	4	67.05	67.90	-1	3,778	-0.03%
2022/03/25	1	67.00	22	67.21	68.00	-21	3,716	-0.56%
2022/03/24	12	66.71	13	66.27	66.00	-1	3,626	-0.03%
2022/03/23	12	65.08	1	64.20	65.30	11	3,518	0.31%
2022/03/22	1	64.60	0	0.00	64.10	1	3,412	0.03%
2022/03/21	0	0.00	8	64.05	63.30	-8	3,357	-0.24%
2022/03/18	0	62.80	0	0.00	62.00	0	3,338	0.00%
2022/03/16	3	63.93	0	0.00	62.30	3	3,272	0.09%
2022/03/15	38	64.01	0	0.00	64.20	38	3,223	1.18%
2022/03/14	2	64.60	7	65.20	66.20	-5	3,167	-0.16%
2022/03/11	2	63.60	5	63.86	63.80	-3	3,076	-0.10%
2022/03/10	0	0.00	1	62.00	62.70	-1	3,000	-0.03%
2022/03/09	0	0.00	3	60.20	61.70	-3	2,973	-0.10%
2022/03/08	4	60.00	0	0.00	59.50	4	2,944	0.14%
2022/03/07	3	62.40	3	61.93	62.10	0	2,860	0.00%
2022/03/03	0	0.00	1.4	62.93	63.00	-1.4	2,793	-0.05%
2022/03/02	1	62.80	18	62.67	62.70	-17	2,778	-0.61%
2022/03/01	19	64.26	12	63.21	63.00	7	2,739	0.26%
2022/02/25	10	61.51	1	61.70	62.00	9	2,577	0.35%
2022/02/24	0	0.00	1	59.60	59.40	-1	2,513	-0.04%
2022/02/22	0	0.00	3	60.10	59.50	-3	2,466	-0.12%
2022/02/21	7	60.24	4	61.25	60.30	3	2,430	0.12%
2022/02/18	1	58.50	0	0.00	58.90	1	2,301	0.04%
2022/02/17	2	57.85	0	0.00	57.50	2	2,279	0.09%
2022/02/16	1	57.80	0	0.00	57.80	1	2,322	0.04%
2022/02/14	7	58.43	7	58.49	58.90	0	2,375	0.00%
2022/02/10	0	0.00	3	57.30	58.10	-3	2,341	-0.13%
2022/02/09	0	0.00	2	57.10	57.00	-2	2,462	-0.08%
2022/02/08	0	0.00	3	56.13	56.40	-3	2,451	-0.12%
2022/02/07	15	54.75	2	55.10	55.50	13	2,474	0.53%
2022/01/26	2	52.20	0	0.00	52.20	2	2,514	0.08%
2022/01/24	3	52.57	0	0.00	52.80	3	2,561	0.12%
2022/01/21	1	53.80	0	0.00	53.40	1	2,602	0.04%
2022/01/14	0	0.00	4	54.10	54.20	-4	2,793	-0.14%
2022/01/13	1	54.90	229	55.44	55.20	-228	2,814	-8.10%	大賣/鉅額交易
2022/01/12	1	54.30	7	54.20	54.70	-6	2,807	-0.21%
2022/01/11	1	55.30	0	0.00	55.10	1	2,789	0.04%
2022/01/07	0	0.00	1	56.70	56.70	-1	2,784	-0.04%
2022/01/06	0	0.00	2	57.10	57.30	-2	2,807	-0.07%
2022/01/04	2	57.70	0	0.00	57.50	2	2,874	0.07%
2021/12/30	0	0.00	2	58.50	58.20	-2	2,921	-0.07%
2021/12/27	1	58.50	0	0.00	58.40	1	3,041	0.03%
2021/12/23	5	60.40	7	59.99	60.00	-2	3,119	-0.06%
2021/12/20	6	59.70	2	60.00	60.00	4	3,082	0.13%
2021/12/15	3	57.07	0	0.00	57.00	3	2,979	0.10%
2021/12/14	4	58.00	2	58.40	56.80	2	3,001	0.07%
2021/12/10	1	58.50	1	58.10	57.50	0	2,985	0.00%
2021/12/08	1	59.80	3	58.80	58.70	-2	3,077	-0.06%
2021/12/07	0	0.00	1	58.50	58.50	-1	3,081	-0.03%
2021/12/03	2	57.60	0	0.00	57.30	2	3,109	0.06%
2021/12/01	2	57.15	0	0.00	57.00	2	3,181	0.06%
2021/11/29	10	56.50	0	0.00	56.80	10	3,269	0.31%
2021/11/24	2	58.80	0	0.00	58.80	2	3,404	0.06%
2021/11/23	5	57.40	1	58.00	57.10	4	3,361	0.12%
2021/11/22	0	56.40	0	0.00	56.60	0	3,586	0.00%
2021/11/19	1	56.10	3	56.43	56.10	-2	3,630	-0.06%
2021/11/17	2	57.00	0	0.00	57.10	2	3,795	0.05%
2021/11/11	2	60.35	3	60.16	58.70	-1	4,057	-0.03%
2021/11/08	2	61.65	1	59.40	60.00	1	4,194	0.02%
2021/11/05	2	58.05	0	0.00	58.50	2	4,137	0.05%
2021/11/04	1	59.00	1	58.40	58.50	0	4,210	0.00%
2021/11/03	1	59.50	1	59.40	59.40	0	4,313	0.00%
2021/10/29	0	0.00	1	59.00	58.20	-1	4,348	-0.02%
2021/10/27	0	0.00	3	57.70	57.80	-3	4,438	-0.07%
2021/10/26	4	57.40	0	0.00	57.60	4	4,697	0.09%
2021/10/22	0	0.00	1	55.20	55.20	-1	4,893	-0.02%
2021/10/21	0	0.00	1	58.20	58.20	-1	4,935	-0.02%
2021/10/20	2	57.75	0	0.00	56.70	2	5,072	0.04%
2021/10/14	1	56.70	0	0.00	56.70	1	5,959	0.02%
2021/10/13	7	56.80	0	0.00	55.10	7	6,355	0.11%
2021/10/12	1	56.40	0	0.00	56.30	1	6,482	0.02%
2021/10/08	1	58.50	0	0.00	57.20	1	6,758	0.01%
2021/10/05	0	0.00	20	58.08	58.60	-20	7,686	-0.26%
2021/10/04	0	0.00	1	57.90	56.80	-1	7,883	-0.01%
2021/10/01	1	60.00	0	0.00	59.50	1	8,220	0.01%
2021/09/24	1	63.10	1	62.80	62.00	0	12,376	0.00%
2021/09/14	27	65.13	2	64.80	65.00	25	16,733	0.15%
2021/09/09	1	64.40	1	64.80	65.20	0	17,647	0.00%
2021/09/08	5	65.30	0	0.00	64.20	5	17,830	0.03%
2021/09/07	5	66.40	0	0.00	65.40	5	17,941	0.03%
2021/09/03	1	66.60	0	0.00	66.80	1	18,234	0.01%
2021/09/02	3	67.83	10	68.70	67.60	-7	18,385	-0.04%
2021/09/01	0	0.00	1	70.70	69.40	-1	18,473	-0.01%
2021/08/31	0	0.00	1	70.70	70.30	-1	18,592	-0.01%
2021/08/30	0	0.00	2	69.60	69.60	-2	18,777	-0.01%
2021/08/27	3	68.73	0	0.00	69.10	3	19,012	0.02%
2021/08/26	7	72.17	5	69.94	69.00	2	19,337	0.01%
2021/08/25	1	65.70	0	0.00	67.10	1	19,534	0.01%
2021/08/24	0	0.00	1	65.00	66.30	-1	19,780	-0.01%
2021/08/23	1	65.00	0	0.00	65.80	1	20,561	0.00%
2021/08/20	1	63.70	6	63.78	63.20	-5	21,093	-0.02%
2021/08/18	3	66.20	3	63.33	67.00	0	21,600	0.00%
2021/08/17	0	0.00	2	66.20	64.50	-2	21,796	-0.01%
2021/08/16	2	68.65	6	68.22	68.40	-4	22,036	-0.02%
2021/08/13	2	72.75	0	0.00	72.20	2	22,349	0.01%
2021/08/12	1	73.40	2	73.35	74.10	-1	22,842	0.00%
2021/08/11	1	75.30	0	0.00	71.50	1	23,280	0.00%
2021/08/10	2	74.20	0	0.00	72.50	2	23,465	0.01%
2021/08/09	6	75.50	7	75.89	75.80	-1	23,677	0.00%
2021/08/04	5	76.10	8	76.41	76.10	-3	24,634	-0.01%
2021/07/30	1	76.80	1	77.90	75.80	0	26,449	0.00%
2021/07/29	1	73.30	5	73.54	75.00	-4	27,183	-0.01%
2021/07/28	7	73.39	3	72.77	72.50	4	27,871	0.01%
2021/07/27	0	0.00	4	72.65	72.10	-4	28,415	-0.01%
2021/07/26	16	75.38	3	75.80	74.70	13	29,154	0.04%
2021/07/23	1	72.20	3	73.23	73.80	-2	29,831	-0.01%
2021/07/22	5	73.10	4	72.40	71.70	1	30,155	0.00%
2021/07/21	4	75.48	14	74.01	73.30	-10	30,639	-0.03%
2021/07/20	16	77.36	2	78.45	76.80	14	30,768	0.05%
2021/07/19	2	77.40	8	77.46	79.40	-6	30,883	-0.02%
2021/07/16	3	73.73	4	73.48	74.00	-1	31,277	0.00%
2021/07/15	10	74.67	10	74.70	74.80	0	31,829	0.00%
2021/07/14	9	73.56	2	74.10	72.00	7	31,954	0.02%
2021/07/13	2	77.20	0	0.00	75.60	2	32,305	0.01%
2021/07/12	3	82.53	13	81.87	81.20	-10	32,626	-0.03%
2021/07/09	0	0.00	6	82.95	81.10	-6	33,246	-0.02%
2021/07/08	0	0.00	25	84.08	83.60	-25	34,034	-0.07%
2021/07/07	14	84.28	12	85.00	84.00	2	33,763	0.01%
2021/07/06	11	88.12	13	88.28	87.80	-2	33,327	-0.01%
2021/07/05	21	90.30	19	89.53	85.80	2	32,680	0.01%
2021/07/02	7	84.87	9.3	83.92	86.60	-2.3	31,335	-0.01%
2021/07/01	16	79.25	62	81.36	78.80	-46	30,621	-0.15%
2021/06/30	11	82.13	163	82.85	79.80	-152	30,088	-0.51%	大賣/鉅額交易
2021/06/29	261	78.89	42.3	78.48	80.20	218.7	28,815	0.76%	大買/鉅額交易
2021/06/28	41.3	73.18	10.5	71.90	74.30	30.8	27,622	0.11%
2021/06/25	13	68.29	8	68.04	67.60	5	26,994	0.02%
2021/06/23	13	69.71	26	68.69	65.60	-13	26,441	-0.05%
2021/06/22	15.3	69.32	7	68.24	69.50	8.3	25,722	0.03%
2021/06/18	2	64.45	1	65.60	64.30	1	24,773	0.00%
2021/06/17	2	65.65	5	65.00	64.70	-3	24,687	-0.01%
2021/06/16	2	64.70	10	65.08	64.30	-8	24,501	-0.03%
2021/06/15	5	64.66	31	65.19	65.80	-26	24,374	-0.11%
2021/06/11	0	0.00	23	66.01	64.10	-23	24,239	-0.09%
2021/06/09	1	64.30	1	65.30	63.60	0	23,966	0.00%
2021/06/08	6	66.65	2	65.50	65.50	4	23,840	0.02%
2021/06/07	5	65.72	13	63.95	65.20	-8	23,766	-0.03%
2021/06/04	7	66.93	1	66.50	66.30	6	23,647	0.03%
2021/06/03	11	67.05	6	66.90	66.70	5	23,600	0.02%
2021/06/02	2	66.40	0	0.00	67.00	2	23,249	0.01%
2021/06/01	3	64.97	2	64.90	65.60	1	22,815	0.00%
2021/05/31	10	67.71	19	66.61	64.20	-9	22,585	-0.04%
2021/05/28	12	63.05	7	63.09	64.40	5	21,715	0.02%
2021/05/27	11	59.67	14	59.35	58.60	-3	21,116	-0.01%
2021/05/26	1	57.60	2	58.10	57.80	-1	20,697	0.00%
2021/05/25	8	56.93	5	57.10	56.80	3	20,585	0.01%
2021/05/24	4	59.95	2	60.60	58.80	2	20,330	0.01%
2021/05/21	57	60.33	57	59.46	60.70	0	20,101	0.00%
2021/05/20	17	59.41	3	60.00	57.20	14	19,706	0.07%
2021/05/19	23	59.42	23	60.80	61.70	0	19,174	0.00%
2021/05/18	6	54.92	9	55.73	56.10	-3	18,723	-0.02%
2021/05/17	3	53.47	3	52.45	51.00	0	18,450	0.00%
2021/05/14	12	59.16	12	57.47	56.60	0	18,170	0.00%
2021/05/13	9	60.28	9	60.01	60.20	0	17,761	0.00%
2021/05/12	2	68.10	9	69.48	65.10	-7	17,309	-0.04%
2021/05/11	30	76.30	25	79.02	72.30	5	16,971	0.03%
2021/05/10	28.2	79.81	20	79.15	80.20	8.2	16,146	0.05%
2021/05/07	15	75.66	3	73.37	75.80	12	15,440	0.08%
2021/05/06	19	77.63	417	77.58	73.90	-398	14,956	-2.66%	大賣/鉅額交易
2021/05/05	5	72.80	8	74.27	74.60	-3	13,962	-0.02%
2021/05/04	40	68.19	7	69.73	69.30	33	13,185	0.25%
2021/05/03	4	74.93	0	0.00	72.60	4	12,523	0.03%
2021/04/29	1	79.90	2	80.10	80.50	-1	11,674	-0.01%
2021/04/28	4	70.90	2	71.75	73.20	2	10,831	0.02%
2021/04/27	17	69.25	60	70.17	70.60	-43	10,422	-0.41%
2021/04/26	5	63.20	14	65.61	66.50	-9	9,804	-0.09%
2021/04/23	17	60.09	32	60.12	60.50	-15	9,449	-0.16%
2021/04/22	37	61.36	56	61.66	59.30	-19	9,050	-0.21%
2021/04/21	69	58.46	25	58.78	58.90	44	8,305	0.53%
2021/04/20	1	54.20	35	54.87	56.70	-34	7,636	-0.45%
2021/04/19	1	54.10	11	56.77	55.00	-10	7,276	-0.14%
2021/04/16	4	53.43	1	53.20	53.00	3	6,608	0.05%
2021/04/15	44	50.47	14	52.04	52.00	30	5,951	0.50%
2021/04/14	7	47.71	81	47.44	48.00	-74	5,075	-1.46%
2021/04/09	0	0.00	4	42.80	43.30	-4	3,980	-0.10%
2021/04/08	78	44.83	1	43.80	44.50	77	3,910	1.97%
2021/04/07	2	42.20	0	0.00	42.00	2	3,813	0.05%
2021/04/06	2	41.35	0	0.00	41.95	2	3,846	0.05%
2021/04/01	0	0.00	10	40.10	40.45	-10	3,714	-0.27%
2021/03/25	0	0.00	2	39.15	39.25	-2	4,384	-0.05%
2021/03/10	0	0.00	4	40.51	41.15	-4	5,110	-0.08%
2021/03/04	1	40.10	0	0.00	39.65	1	4,933	0.02%
2021/03/03	0	0.00	1	39.00	39.15	-1	4,974	-0.02%
2021/02/26	2.1	39.41	10	39.35	39.30	-8	5,475	-0.15%
2021/02/25	10	39.80	0	0.00	39.70	10	5,626	0.18%
2021/02/23	1.1	40.00	0	0.00	39.80	1.1	5,640	0.02%
2021/02/04	2	35.10	3	35.52	35.50	-1	5,428	-0.02%
2021/02/03	0	0.00	1	34.55	34.55	-1	5,463	-0.02%
2021/02/02	0	0.00	1	34.60	34.80	-1	5,471	-0.02%
2021/01/14	0	0.00	1	35.90	36.10	-1	5,286	-0.02%
2021/01/13	3	36.70	1	36.80	36.65	2	5,201	0.04%
2021/01/11	1	38.65	0	0.00	38.65	1	5,091	0.02%
2021/01/08	2	39.15	2	39.30	38.90	0	5,080	0.00%
2021/01/07	2	39.38	2	39.48	39.40	0	5,063	0.00%
2020/12/30	0	0.00	1	39.75	39.70	-1	4,898	-0.02%
2020/12/29	2	41.48	1	39.75	39.80	1	4,849	0.02%
2020/12/23	1	39.60	1	39.70	39.70	0	4,672	0.00%
2020/12/22	4	40.99	7	41.44	40.30	-3	4,695	-0.06%
2020/12/21	3	41.20	6	40.48	40.75	-3	4,377	-0.07%
2020/12/18	6	39.35	0	0.00	39.10	6	4,170	0.14%
2020/12/16	1	38.65	0	0.00	38.20	1	4,175	0.02%
2020/12/15	0	0.00	1	38.90	37.90	-1	4,254	-0.02%
2020/12/14	10	39.00	1	39.30	38.55	9	4,332	0.21%
2020/12/11	1	38.50	0	0.00	38.70	1	4,395	0.02%
2020/12/10	3	40.50	4	40.30	41.00	-1	4,124	-0.02%
2020/12/03	0	0.00	5	38.40	37.95	-5	4,028	-0.12%
2020/12/02	5	37.45	0	0.00	37.45	5	4,193	0.12%
2020/12/01	0	0.00	8	38.51	37.60	-8	4,159	-0.19%
2020/11/30	2	39.20	5	38.98	38.85	-3	4,119	-0.07%
2020/11/27	0	0.00	16	38.72	38.70	-16	4,081	-0.39%
2020/11/26	67	38.32	56	38.65	38.45	11	3,993	0.28%
2020/11/25	21	37.00	8	37.76	36.85	13	3,842	0.34%
2020/11/24	7	35.11	4	35.06	35.15	3	3,510	0.09%
2020/11/23	4	33.79	1	33.40	33.95	3	3,344	0.09%
2020/11/20	1	32.40	0	0.00	32.90	1	3,234	0.03%
2020/11/13	2	32.80	2	32.33	32.80	0	3,252	0.00%
2020/11/12	1	32.90	1	33.35	31.95	0	3,257	0.00%
2020/10/29	0	0.00	2	32.00	32.20	-2	3,392	-0.06%
2020/10/28	1	32.80	2	33.10	32.65	-1	3,371	-0.03%
2020/10/27	4	32.70	2	32.73	32.70	2	3,335	0.06%
2020/10/26	2	31.48	4	31.68	31.45	-2	3,271	-0.06%
2020/10/21	1	31.15	1	30.90	31.15	0	3,247	0.00%
2020/10/19	4	31.35	4	31.24	31.35	0	3,285	0.00%
2020/10/15	1	32.20	1	32.40	31.95	0	3,264	0.00%
2020/10/14	4	32.65	4	32.81	32.50	0	3,245	0.00%
2020/10/13	1	32.45	1	32.70	32.50	0	3,236	0.00%
2020/10/12	1	33.20	1	32.80	32.75	0	3,232	0.00%
2020/10/06	0	0.00	5	32.10	32.50	-5	3,159	-0.16%
2020/09/25	1	31.45	1	31.60	30.45	0	3,080	0.00%
2020/09/24	1	31.50	0	0.00	30.65	1	2,972	0.03%
2020/09/23	0	0.00	1	31.85	32.25	-1	2,879	-0.03%
2020/09/21	1	33.95	1	34.20	33.25	0	2,760	0.00%
2020/09/18	7	34.31	7	34.44	34.35	0	2,708	0.00%
2020/09/17	1	33.30	0	0.00	34.45	1	2,603	0.04%
2020/09/14	0	0.00	31	31.90	31.95	-31	2,295	-1.35%
2020/09/11	33	33.93	3	34.40	32.15	30	2,227	1.35%
2020/09/10	3	32.02	2	32.25	32.00	1	1,944	0.05%
2020/09/09	4	31.95	4	31.71	31.95	0	1,909	0.00%
2020/09/07	1	31.65	1	32.10	32.80	0	1,799	0.00%
2020/09/04	1	30.80	1	30.40	30.80	0	1,598	0.00%
2020/09/03	1	30.65	1	31.00	30.70	0	1,575	0.00%
2020/09/02	2	31.00	2	30.15	31.00	0	1,534	0.00%
2020/09/01	1	29.85	1	30.10	29.70	0	1,501	0.00%
2020/08/26	0	0.00	48	29.20	29.05	-48	1,347	-3.56%
2020/08/25	0	0.00	32	29.20	29.15	-32	1,347	-2.38%
2020/08/24	0	0.00	1	28.45	28.95	-1	1,346	-0.07%
2020/08/21	2	28.70	1	28.85	28.90	1	1,357	0.07%
2020/08/19	0	0.00	3	28.75	28.75	-3	1,286	-0.23%
2020/08/18	3	29.85	0	0.00	29.15	3	1,266	0.24%
2020/08/17	0	0.00	2	29.40	29.40	-2	1,232	-0.16%
2020/08/14	2	29.65	0	0.00	29.70	2	1,218	0.16%
2020/08/11	18	29.99	13	29.77	29.80	5	1,135	0.44%
2020/08/10	22	28.57	23	28.80	29.40	-1	981	-0.10%
2020/07/24	6	27.03	5	26.60	26.40	1	875	0.11%
2020/07/16	0	0.00	2	25.03	24.85	-2	816	-0.25%
2020/07/15	1	24.35	11	24.89	24.50	-10	806	-1.24%
2020/07/14	10	24.57	0	0.00	24.55	10	801	1.25%
2020/07/10	1	25.00	1	24.95	24.95	0	793	0.00%
2020/07/09	1	25.45	0	0.00	25.35	1	792	0.13%
2020/06/30	36	24.90	0	0.00	25.00	36	820	4.39%
2020/06/29	44	24.60	0	0.00	24.80	44	821	5.36%
2020/06/24	1	25.15	1	25.30	25.30	0	832	0.00%
2020/06/23	1	25.25	1	25.10	25.10	0	856	0.00%
2020/06/22	1	25.20	1	25.30	25.30	0	870	0.00%
2020/06/19	1	25.45	1	25.10	25.10	0	894	0.00%
2020/06/18	1	25.60	1	25.95	25.50	0	918	0.00%
2020/06/17	1	25.60	0	0.00	25.80	1	948	0.11%
2020/06/08	1	26.75	1	27.00	26.65	0	1,222	0.00%
2020/05/28	0	0.00	1	25.50	25.30	-1	1,178	-0.08%
2020/05/19	2	24.10	2	23.95	24.00	0	1,178	0.00%
2020/04/29	0	0.00	1	23.35	23.30	-1	1,184	-0.08%
2020/04/10	0	0.00	2	22.30	22.45	-2	1,407	-0.14%
2020/04/09	0	0.00	10	22.35	22.10	-10	1,427	-0.70%
2020/04/08	10	22.25	5	21.90	22.30	5	1,448	0.35%
2020/04/06	3	21.32	4	21.19	21.35	-1	1,501	-0.07%
2020/04/01	0	0.00	5	21.46	21.55	-5	1,513	-0.33%
2020/03/31	1	21.40	0	0.00	21.45	1	1,520	0.07%
2020/03/30	0	0.00	1	20.70	21.25	-1	1,518	-0.07%
2020/03/27	0	0.00	2	21.10	20.80	-2	1,517	-0.13%
2020/03/25	2	21.75	0	0.00	21.75	2	1,509	0.13%
2020/03/24	1	20.65	0	0.00	20.90	1	1,496	0.07%
2020/03/23	11	19.34	18	19.19	19.70	-7	1,479	-0.47%
2020/03/17	5	21.60	15	21.68	20.90	-10	1,456	-0.69%
2020/03/16	0	0.00	10	24.10	23.20	-10	1,390	-0.72%
2020/03/13	1	24.20	5	24.21	24.10	-4	1,365	-0.29%
2020/03/11	2	28.35	0	0.00	28.20	2	1,280	0.16%
2020/02/07	0	0.00	2	29.65	29.55	-2	1,225	-0.16%
2020/02/04	2	31.25	2	30.95	30.90	0	1,199	0.00%
2020/01/13	22	32.64	14	32.74	32.10	8	1,034	0.77%
2020/01/07	0	0.00	1	31.20	31.20	-1	937	-0.11%
2020/01/02	1	32.10	0	0.00	31.70	1	901	0.11%
2019/12/31	0	0.00	1	31.80	31.50	-1	875	-0.11%
2019/12/30	2	31.45	3	31.35	31.70	-1	849	-0.12%
2019/12/23	0	0.00	2	30.60	30.05	-2	751	-0.27%
2019/12/19	1	31.00	1	31.05	31.00	0	735	0.00%
2019/12/18	4	31.04	4	30.93	31.15	0	726	0.00%
2019/12/17	3	30.92	4	31.05	31.05	-1	710	-0.14%
2019/12/16	7	30.74	6	30.78	30.90	1	674	0.15%
2019/11/26	1	28.65	1	28.75	29.00	0	622	0.00%
2019/10/31	0	0.00	3	28.40	28.55	-3	784	-0.38%
2019/10/18	0	0.00	8	29.10	29.50	-8	874	-0.92%
2019/08/30	0	0.00	3.6	27.11	27.05	-3.6	931	-0.39%
2019/08/14	0	0.00	5	28.40	27.90	-5	888	-0.56%
2019/08/08	5	28.90	0	0.00	29.00	5	885	0.56%
2019/08/02	11	29.95	0	0.00	29.90	11	892	1.23%
2019/07/29	2	31.50	0	0.00	31.50	2	876	0.23%
2019/07/23	1	31.25	0	0.00	31.15	1	844	0.12%
2019/07/22	0	0.00	17	31.65	31.35	-17	841	-2.02%
2019/07/16	3	30.20	20	30.15	30.45	-17	767	-2.21%
2019/07/08	40	31.75	0	0.00	31.70	40	808	4.95%
2019/07/04	3	31.50	0	0.00	31.55	3	845	0.35%
2019/07/02	0	0.00	5	31.25	31.35	-5	874	-0.57%
2019/07/01	0	0.00	1	31.15	31.20	-1	883	-0.12%
2019/06/12	0	0.00	13	31.30	31.05	-13	1,218	-1.07%
2019/05/22	5	31.15	0	0.00	30.95	5	1,355	0.37%
2019/05/20	0	0.00	3	30.90	30.70	-3	1,438	-0.21%
2019/05/14	3	28.45	0	0.00	29.75	3	1,465	0.20%
2019/05/10	3	30.10	0	0.00	30.05	3	1,542	0.19%
2019/05/08	5	30.30	0	0.00	30.30	5	1,576	0.32%
2019/04/26	0	0.00	5	30.25	30.15	-5	1,747	-0.29%
2019/04/22	5	30.90	3	31.00	31.05	2	1,770	0.11%
2019/04/19	0	0.00	1	30.50	30.55	-1	1,765	-0.06%
2019/04/18	3	30.35	2	30.50	30.50	1	1,782	0.06%
2019/04/17	5	30.70	4	31.20	30.80	1	1,785	0.06%
2019/04/16	0	0.00	5	30.85	30.90	-5	1,793	-0.28%
2019/04/08	0	0.00	1.6	32.55	32.30	-1.6	1,774	-0.09%
2019/03/21	2	33.85	2.2	33.58	33.55	-0.2	1,984	-0.01%
2019/03/20	2	33.30	2	33.25	33.25	0	1,958	0.00%
2019/02/25	0	0.00	1	32.70	32.70	-1	2,095	-0.05%
2019/02/21	0	0.00	1	32.30	32.35	-1	2,084	-0.05%
2019/02/20	1	32.25	2	32.28	32.35	-1	2,091	-0.05%
2019/02/19	4	32.59	2	32.40	32.25	2	2,107	0.09%
2019/02/11	0	0.00	10	33.35	31.70	-10	2,402	-0.42%
2019/01/30	10	32.35	0	0.00	32.30	10	2,353	0.42%
2019/01/25	0	0.00	10	31.65	31.60	-10	2,453	-0.41%
2019/01/24	10	32.25	0	0.00	31.75	10	2,469	0.40%
2019/01/21	0	0.00	1	30.30	30.35	-1	2,512	-0.04%
2018/12/26	0.1	31.05	0	0.00	31.00	0.1	3,621	0.00%
2018/12/22	1	31.30	4	31.95	32.00	-3	4,175	-0.07%
2018/12/21	0	0.00	4	30.30	30.55	-4	4,397	-0.09%
2018/12/19	2	30.25	1	30.40	30.40	1	5,218	0.02%
2018/12/14	1	31.50	0	0.00	31.45	1	6,551	0.02%
2018/12/11	3	31.55	0	0.00	31.55	3	7,000	0.04%
2018/12/05	0	0.00	1	32.50	32.55	-1	7,288	-0.01%
2018/11/30	1.1	31.65	1	32.25	32.55	0.1	7,303	0.00%
2018/11/29	0	0.00	1	32.60	32.00	-1	7,271	-0.01%
2018/11/27	1	32.15	0	0.00	32.15	1	7,246	0.01%
2018/11/23	1	32.25	0	0.00	32.30	1	7,153	0.01%
2018/11/22	0	0.00	10	33.20	33.10	-10	7,104	-0.14%
2018/11/21	10	33.74	0	0.00	33.55	10	7,106	0.14%
2018/11/15	0	0.00	3	33.70	35.00	-3	7,199	-0.04%
2018/11/14	3	34.70	10	33.35	34.70	-7	7,090	-0.10%
2018/11/13	10	32.50	0	0.00	32.50	10	6,940	0.14%
2018/11/12	1	32.30	0	0.00	32.15	1	6,896	0.01%
2018/11/06	0	0.00	2	33.45	33.20	-2	6,893	-0.03%
2018/11/05	3.1	33.60	1	33.60	33.50	2.1	6,873	0.03%
2018/11/02	1	33.65	1	34.60	33.60	0	6,841	0.00%
2018/10/30	3	32.55	1	32.95	32.95	2	6,745	0.03%
2018/10/29	1	31.50	0	0.00	32.10	1	6,710	0.01%
2018/10/26	0	0.00	10	32.60	31.20	-10	6,671	-0.15%
2018/10/25	0	0.00	1	31.90	32.00	-1	6,643	-0.02%
2018/10/24	2	33.95	0	0.00	33.90	2	6,592	0.03%
2018/10/23	0	0.00	1	35.15	35.00	-1	6,544	-0.02%
2018/10/22	0	0.00	10	35.80	35.75	-10	6,548	-0.15%
2018/10/19	12	35.46	0	0.00	35.35	12	6,575	0.18%
2018/10/17	1	35.90	0	0.00	35.95	1	6,503	0.02%
2018/10/12	12	37.03	1	36.50	37.20	11	6,407	0.17%
2018/10/11	0	0.00	6	35.74	35.45	-6	6,363	-0.09%
2018/10/09	12	39.26	11	39.59	39.15	1	6,285	0.02%
2018/10/05	0	0.00	1	40.60	39.90	-1	6,184	-0.02%
2018/10/04	3	41.50	2	41.30	41.50	1	6,058	0.02%
2018/10/03	9	44.29	11	43.17	40.80	-2	5,932	-0.03%
2018/10/02	5	44.64	6.1	44.02	43.70	-1.1	5,675	-0.02%
2018/10/01	6	44.22	5	44.50	44.85	1	5,602	0.02%
2018/09/28	45	46.07	41	46.12	45.10	4	5,451	0.07%
2018/09/27	12	46.25	14	46.76	46.60	-2	5,147	-0.04%
2018/09/26	4	46.18	11	45.84	46.90	-7	4,805	-0.15%
2018/09/25	52	44.85	50	45.14	46.40	2	4,335	0.05%
2018/09/21	1	42.30	14	41.78	42.30	-13	3,498	-0.37%
2018/09/20	1	39.25	1	39.40	39.80	0	3,132	0.00%
2018/09/19	15	39.07	15	39.21	38.65	0	2,957	0.00%
2018/09/17	6	37.91	6	38.32	38.00	0	2,791	0.00%
2018/09/13	6	36.51	1	36.95	36.75	5	2,680	0.19%
2018/09/12	3	35.93	8	35.46	36.10	-5	2,597	-0.19%
2018/09/07	5	35.50	5	36.00	34.85	0	2,729	0.00%
2018/08/31	0	0.00	3	35.80	35.70	-3	3,245	-0.09%
2018/08/30	8	36.33	6	36.47	35.80	2	3,273	0.06%
2018/08/28	10	35.95	0	0.00	35.80	10	3,362	0.30%
2018/08/24	4	36.10	0	0.00	36.15	4	3,567	0.11%
2018/08/23	3	36.20	7	37.04	37.40	-4	3,634	-0.11%
2018/08/21	0	0.00	1	34.30	34.75	-1	3,600	-0.03%
2018/08/20	1	34.00	0	0.00	33.90	1	3,643	0.03%
2018/08/15	0	0.00	5	36.70	35.85	-5	3,712	-0.13%
2018/08/14	2	36.70	2	36.85	36.95	0	3,765	0.00%
2018/08/13	6	37.55	0	0.00	36.75	6	3,833	0.16%
2018/08/10	2	38.33	2	38.45	38.20	0	3,843	0.00%
2018/08/09	6	38.38	1	38.25	38.45	5	3,880	0.13%
2018/08/08	5	38.50	6	38.57	38.20	-1	3,936	-0.03%
2018/08/07	6	38.71	7	38.13	38.10	-1	4,197	-0.02%
2018/08/06	4	37.95	4	38.18	38.15	0	4,249	0.00%
2018/08/03	3	37.72	4	38.13	38.00	-1	4,383	-0.02%
2018/08/02	1	37.75	1	38.10	37.55	0	4,536	0.00%
2018/07/30	6	38.46	1	38.70	38.25	5	4,957	0.10%
2018/07/27	2	38.00	2	38.28	38.20	0	5,125	0.00%
2018/07/25	0	0.00	8	36.57	36.85	-8	5,771	-0.14%
2018/07/23	4	35.26	0	0.00	34.90	4	6,309	0.06%
2018/07/20	1	35.75	1	36.00	35.05	0	6,820	0.00%
2018/07/19	1	36.25	1	36.40	36.05	0	7,048	0.00%
2018/07/18	1	36.90	1	36.80	36.55	0	7,800	0.00%
2018/07/17	3	39.10	3	39.52	39.10	0	8,181	0.00%
2018/07/16	0	0.00	1	38.75	38.70	-1	8,410	-0.01%
2018/07/11	0	0.00	2	38.60	38.65	-2	9,318	-0.02%
2018/07/10	2	38.38	0	0.00	38.50	2	9,545	0.02%
2018/07/09	31	39.24	1	39.15	39.25	30	9,777	0.31%
2018/07/04	0	0.00	12	38.55	38.55	-12	11,356	-0.11%
2018/07/03	0	0.00	1	39.25	38.75	-1	11,782	-0.01%
2018/06/29	1	38.80	0	0.00	38.90	1	12,681	0.01%
2018/06/27	0	0.00	5	38.95	38.45	-5	14,509	-0.03%
2018/06/21	0	0.00	3	40.80	40.70	-3	14,952	-0.02%
2018/06/19	8	42.23	9	43.48	41.90	-1	14,860	-0.01%
2018/06/15	0	0.00	4	41.45	41.35	-4	14,688	-0.03%
2018/06/14	7	43.61	5	42.93	41.80	2	14,634	0.01%
2018/06/13	5	42.28	9	42.16	43.00	-4	14,427	-0.03%
2018/06/05	3	41.67	1	41.95	41.50	2	14,052	0.01%
2018/06/04	3	41.97	5	41.99	41.65	-2	13,996	-0.01%
2018/06/01	13	41.13	7	41.37	41.45	6	13,910	0.04%
2018/05/31	3	40.57	1	40.00	40.00	2	13,811	0.01%
2018/05/30	2	40.90	0	0.00	40.80	2	13,763	0.01%
2018/05/29	1	41.90	0	0.00	41.80	1	13,790	0.01%
2018/05/28	0	0.00	2	40.90	41.50	-2	13,860	-0.01%
2018/05/23	2	41.83	2	42.03	41.65	0	14,037	0.00%
2018/05/22	0	0.00	3	42.78	42.60	-3	14,005	-0.02%
2018/05/21	1	42.60	0	0.00	42.35	1	13,977	0.01%
2018/05/18	2	41.95	1	41.35	41.95	1	13,920	0.01%
2018/05/17	2	41.55	4	41.40	41.00	-2	13,925	-0.01%
2018/05/16	2	41.95	1	41.80	41.55	1	13,931	0.01%
2018/05/15	9	42.29	11	42.25	41.90	-2	14,067	-0.01%
2018/05/14	1	38.90	1	39.30	39.85	0	13,964	0.00%
2018/05/11	6	39.93	43	40.56	39.20	-37	14,013	-0.26%
2018/05/10	28	40.43	25	39.99	39.05	3	14,003	0.02%
2018/05/09	41	40.87	40	40.94	40.50	1	13,898	0.01%
2018/05/08	10	39.25	10	39.55	39.35	0	13,790	0.00%
2018/05/07	41	40.00	2	40.20	39.50	39	13,729	0.28%
2018/05/04	17	39.45	31	39.66	39.50	-14	13,639	-0.10%
2018/05/03	5	39.10	33	38.82	38.85	-28	13,515	-0.21%
2018/05/02	4	42.11	13	40.39	40.35	-9	13,210	-0.07%
2018/04/30	3	46.05	5	45.71	44.80	-2	12,872	-0.02%
2018/04/27	5	43.34	7	43.37	43.95	-2	12,666	-0.02%
2018/04/26	12	45.18	16	46.13	42.60	-4	12,442	-0.03%
2018/04/25	13	48.03	13	47.55	47.30	0	11,987	0.00%
2018/04/24	64	50.55	44	49.46	48.55	20	11,725	0.17%
2018/04/23	65	46.93	40.2	47.28	50.00	24.8	10,956	0.23%
2018/04/20	37	46.54	27	46.17	45.75	10	10,518	0.10%
2018/04/19	9	45.90	7	46.49	45.75	2	10,238	0.02%
2018/04/18	16	45.71	8	45.19	45.05	8	9,880	0.08%
2018/04/17	9	45.08	9	44.96	44.20	0	9,674	0.00%
2018/04/16	13	43.20	4	44.63	43.30	9	9,341	0.10%
2018/04/13	8	43.60	1.6	43.05	42.70	6.4	9,143	0.07%
2018/04/12	6	45.15	4	45.05	45.00	2	8,970	0.02%
2018/04/11	12	45.50	22	45.47	45.75	-10	8,742	-0.11%
2018/04/10	91	45.17	95	45.51	45.80	-4	8,194	-0.05%
2018/04/09	21	43.19	32	42.53	44.30	-11	7,423	-0.15%
2018/04/03	60	40.05	37	39.95	40.30	23	7,016	0.33%
2018/04/02	59	40.20	54	39.63	39.00	5	6,619	0.08%
2018/03/31	47	38.89	55.2	39.61	39.70	-8.2	6,123	-0.13%
2018/03/30	70	35.83	82.5	36.06	37.00	-12.5	5,122	-0.24%
2018/03/29	12	32.28	22	32.81	33.65	-10	4,311	-0.23%
2018/03/28	0	0.00	1	31.20	31.35	-1	3,816	-0.03%
2018/03/27	0	0.00	2	30.48	30.70	-2	3,733	-0.05%
2018/03/26	0	0.00	2	29.55	29.80	-2	3,683	-0.05%
2018/03/23	2	29.25	0	0.00	29.30	2	3,660	0.05%
2018/03/22	0	0.00	3	30.20	30.15	-3	3,617	-0.08%
2018/03/15	0	0.00	2	30.03	29.90	-2	3,603	-0.06%
2018/03/14	0	0.00	9	29.95	29.85	-9	3,596	-0.25%
2018/03/13	0.1	29.70	0	0.00	29.70	0.1	3,580	0.00%
2018/03/12	16	29.49	5	29.40	29.50	11	3,579	0.31%
2018/03/08	0.1	30.00	0	0.00	30.00	0.1	3,559	0.00%
2018/03/07	0.2	29.95	0	0.00	29.85	0.2	3,561	0.01%
2018/03/06	0	0.00	1	30.15	30.10	-1	3,560	-0.03%
2018/03/02	1	30.95	0	0.00	31.15	1	3,556	0.03%
2018/03/01	0	0.00	1	31.80	31.70	-1	3,528	-0.03%
2018/02/27	1	30.95	0	0.00	31.20	1	3,427	0.03%
2018/02/26	1	31.55	7	31.61	31.65	-6	3,387	-0.18%
2018/02/23	5	31.46	3	31.60	31.45	2	3,335	0.06%
2018/02/12	1	29.75	0	0.00	29.70	1	3,099	0.03%
2018/02/09	1	28.85	1	29.30	29.80	0	3,090	0.00%
2018/02/07	4	30.98	8	31.04	30.40	-4	3,048	-0.13%
2018/02/06	14	30.03	12	29.64	29.65	2	2,875	0.07%
2018/02/05	0.1	30.85	0	0.00	30.85	0.1	2,706	0.00%
2018/02/02	2	31.10	2	31.15	30.75	0	2,687	0.00%
2018/01/31	5	30.90	6	30.19	31.00	-1	2,708	-0.04%
2018/01/30	1	29.55	0	0.00	29.60	1	2,567	0.04%
2018/01/26	0	0.00	1	30.35	30.40	-1	2,522	-0.04%
2018/01/25	0	0.00	1.2	29.94	29.90	-1.2	2,572	-0.05%
2018/01/24	0	0.00	1.1	29.64	29.65	-1.1	2,502	-0.04%
2018/01/23	0	0.00	1	29.65	29.75	-1	2,470	-0.04%
2018/01/22	0	0.00	1.6	29.46	29.55	-1.6	2,418	-0.07%
2018/01/19	0	0.00	1	28.85	29.00	-1	2,351	-0.04%
2018/01/18	1	28.15	0	0.00	28.15	1	2,366	0.04%
2018/01/17	0.1	28.30	0	0.00	28.40	0.1	2,387	0.01%
2018/01/15	20	28.50	0	0.00	28.40	20	2,398	0.83%
2018/01/11	0	0.00	1	29.25	28.90	-1	2,414	-0.04%
2018/01/08	0.8	29.65	1	29.80	29.65	-0.2	2,358	-0.01%
2018/01/05	1	29.10	0	0.00	29.05	1	2,311	0.04%
2018/01/04	0	0.00	1	28.75	28.70	-1	2,287	-0.04%
2018/01/03	0	0.00	2	29.35	28.95	-2	2,282	-0.09%
2018/01/02	3	28.43	0	0.00	28.70	3	2,234	0.13%