新光鋼 (2031)-元大-大灣券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
59.2
漲跌
▲1.7
漲幅
+2.96%
成交量
2,567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－元大-大灣券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	0	0.00	1	59.80	59.20	-1	2,985	-0.03%
2024/04/23	0	0.00	1.2	59.04	58.90	-1.2	2,971	-0.04%
2024/04/19	0	0.00	0	60.40	59.50	0	2,969	0.00%
2024/04/18	1	60.50	0	0.00	60.20	1	2,951	0.03%
2024/04/17	1	59.20	0	0.00	59.20	1	2,937	0.03%
2024/04/16	1	58.90	0	0.00	58.40	1	2,947	0.03%
2024/04/12	1	60.90	0	0.00	60.10	1	2,946	0.03%
2024/04/11	2	61.00	0	0.00	61.00	2	2,953	0.07%
2024/04/10	7	62.96	2	62.95	61.70	5	2,937	0.17%
2024/04/09	2	64.80	1	64.60	64.40	1	2,904	0.03%
2024/04/03	3	62.70	2	61.60	61.60	1	2,821	0.04%
2024/03/29	0	0.00	5	61.30	61.50	-5	2,917	-0.17%
2024/03/28	1	63.00	0	0.00	62.10	1	3,061	0.03%
2024/03/26	1	63.50	1	64.00	62.60	0	3,272	0.00%
2024/03/25	1.2	63.38	0	0.00	63.00	1.2	3,412	0.03%
2024/03/22	3	63.43	2	63.75	63.90	1	3,691	0.03%
2024/03/21	0	0.00	2	62.60	63.10	-2	4,125	-0.05%
2024/03/20	2.2	62.25	0	0.00	61.90	2.2	4,344	0.05%
2024/03/19	0.2	64.20	0	0.00	64.60	0.2	4,273	0.00%
2024/03/18	4	64.30	3	64.50	63.00	1	4,223	0.02%
2024/03/14	5	60.70	0	60.40	60.10	5	4,101	0.12%
2024/03/13	0	0.00	0	61.40	60.10	0	4,100	0.00%
2024/03/11	0	0.00	0	60.90	60.10	0	4,060	0.00%
2024/03/08	4	62.38	0	62.90	61.20	4	4,041	0.10%
2024/03/07	2	64.25	0	0.00	64.50	2	4,007	0.05%
2024/03/06	0	65.43	0	0.00	65.40	0	3,983	0.00%
2024/03/05	0	65.71	0.1	65.90	66.00	-0.1	3,952	0.00%
2024/03/04	0	0.00	0.4	67.31	66.20	-0.4	3,929	-0.01%
2024/03/01	0	0.00	8.1	66.39	66.80	-8.1	3,824	-0.21%
2024/02/29	0.2	64.71	1	66.30	66.80	-0.9	3,755	-0.02%
2024/02/27	0	0.00	0	65.31	64.80	0	3,652	0.00%
2024/02/26	0.1	64.44	2	65.64	65.60	-1.9	3,587	-0.05%
2024/02/23	0	0.00	2.1	63.14	62.80	-2.1	3,454	-0.06%
2024/02/22	0.1	60.29	1	59.91	60.50	-0.9	3,367	-0.03%
2024/02/21	1	59.41	0	60.08	59.30	1	3,339	0.03%
2024/02/20	0.1	61.40	0.2	61.33	61.00	-0.1	3,290	0.00%
2024/02/19	10.3	61.14	7.2	61.46	61.80	3.1	3,280	0.09%
2024/02/16	0.2	59.29	1.1	59.83	59.80	-0.9	3,237	-0.03%
2024/02/15	0.2	58.36	0.2	58.40	58.60	0	3,198	0.00%
2024/02/05	0	0.00	2.3	57.56	57.50	-2.3	3,175	-0.07%
2024/02/02	0	0.00	1.2	56.72	56.70	-1.2	3,154	-0.04%
2024/02/01	0.1	55.99	0	0.00	56.10	0.1	3,146	0.00%
2024/01/31	0.2	56.10	1	56.59	55.80	-0.8	3,152	-0.02%
2024/01/30	0.3	56.08	1	56.09	56.00	-0.7	3,143	-0.02%
2024/01/29	0.1	56.16	7	55.94	56.30	-6.9	3,128	-0.22%
2024/01/26	0	0.00	0	55.70	55.50	0	3,114	0.00%
2024/01/25	1.1	55.81	0	0.00	55.90	1.1	3,107	0.03%
2024/01/24	0	55.83	0.2	56.00	55.40	-0.2	3,099	-0.01%
2024/01/23	5	54.60	0	0.00	55.20	5	3,085	0.16%
2024/01/22	3	53.27	0	0.00	53.90	3	3,065	0.10%
2024/01/18	0	53.43	0	0.00	53.40	0	3,046	0.00%
2024/01/17	0	53.70	1	53.14	53.40	-1	3,042	-0.03%
2024/01/16	1	54.60	0	0.00	54.80	1	3,003	0.03%
2024/01/15	0	55.05	4	55.20	55.40	-4	2,992	-0.13%
2024/01/11	0	0.00	1	54.20	54.50	-1	2,987	-0.03%
2024/01/10	2	54.31	0	0.00	54.40	2	3,017	0.07%
2024/01/09	2	55.30	0	0.00	55.40	2	3,004	0.07%
2024/01/08	1	56.70	0	57.10	56.60	1	2,987	0.03%
2024/01/05	0	0.00	1	57.80	57.50	-1	2,971	-0.03%
2024/01/04	1.1	56.12	0	57.10	56.60	1	2,934	0.03%
2024/01/03	1.1	56.41	0	0.00	56.40	1.1	2,933	0.04%
2024/01/02	0	0.00	0	57.70	57.30	0	2,907	0.00%
2023/12/29	0	0.00	2.1	58.00	57.70	-2.1	2,891	-0.07%
2023/12/28	3	59.67	3	58.73	58.20	0	2,881	0.00%
2023/12/26	0	60.90	0.2	60.30	60.30	-0.2	2,746	-0.01%
2023/12/25	10	61.95	11	60.78	60.50	-1	2,710	-0.04%
2023/12/22	2.1	60.82	1	61.30	60.60	1.1	2,552	0.04%
2023/12/21	3.1	60.49	8	61.25	61.70	-4.9	2,485	-0.20%
2023/12/20	3	59.33	12	60.03	60.10	-9	2,332	-0.39%
2023/12/19	15	58.65	4	59.35	60.10	11	2,165	0.51%
2023/12/18	40.1	57.44	28	57.18	58.00	12.1	1,870	0.65%
2023/12/15	0	0.00	22	54.94	56.40	-22	1,433	-1.53%
2023/12/14	0	0.00	0.2	51.40	51.30	-0.2	1,169	-0.01%
2023/12/11	0	0.00	1	51.30	51.50	-1	1,211	-0.08%
2023/12/08	6.1	51.15	0	0.00	51.00	6.1	1,210	0.50%
2023/12/07	5	51.70	0	0.00	51.70	5	1,191	0.42%
2023/12/06	5	51.50	0	0.00	51.70	5	1,169	0.43%
2023/12/05	0.1	51.50	0	0.00	51.50	0.1	1,153	0.01%
2023/12/04	0.1	50.20	1	51.90	51.80	-0.9	1,156	-0.08%
2023/11/29	0	0.00	0	49.25	49.85	0	1,133	0.00%
2023/11/24	0	0.00	2	48.75	48.75	-2	1,113	-0.18%
2023/11/20	1	48.30	0	0.00	48.60	1	1,099	0.09%
2023/11/16	0	0.00	1	48.60	48.30	-1	1,119	-0.09%
2023/11/14	1	46.60	0.1	47.00	46.55	0.9	1,107	0.09%
2023/11/10	0.1	47.90	2	47.90	47.75	-1.9	1,144	-0.17%
2023/11/06	1	47.45	1	47.30	47.35	0	1,209	0.00%
2023/10/31	5	46.50	0	0.00	46.60	5	1,481	0.34%
2023/10/30	1	47.45	0	0.00	47.40	1	1,604	0.06%
2023/10/24	0	0.00	0	46.05	46.15	0	1,821	0.00%
2023/10/20	0	0.00	5	46.70	46.85	-5	1,854	-0.27%
2023/10/18	0	0.00	1	48.20	48.20	-1	1,870	-0.05%
2023/10/16	2	47.70	0	0.00	47.90	2	1,879	0.11%
2023/10/06	4	46.61	0	0.00	46.80	4	1,912	0.21%
2023/10/05	0	0.00	0	45.95	45.95	0	1,916	0.00%
2023/10/03	0	0.00	0	46.50	46.40	0	1,925	0.00%
2023/10/02	0	0.00	0.1	46.85	46.70	-0.1	1,949	0.00%
2023/09/28	1	47.45	0	0.00	46.75	1	1,964	0.05%
2023/09/26	1	48.40	3.1	48.02	48.00	-2.1	1,980	-0.11%
2023/09/25	1	48.70	0	0.00	48.80	1	1,981	0.05%
2023/09/20	0	0.00	7	50.20	50.00	-7	2,000	-0.35%
2023/09/19	2	49.80	0	0.00	49.85	2	1,986	0.10%
2023/09/18	0	0.00	1	50.20	49.95	-1	2,002	-0.05%
2023/09/14	1	48.10	1	47.90	48.65	0	1,988	0.00%
2023/09/12	0	0.00	0.2	47.55	47.60	-0.2	2,014	-0.01%
2023/09/11	2	47.65	0	0.00	47.65	2	2,029	0.10%
2023/09/04	3.4	49.04	1	49.35	49.35	2.4	2,181	0.11%
2023/08/25	0	0.00	0	45.00	45.40	0	2,257	0.00%
2023/08/23	0	0.00	0	45.45	45.60	0	2,313	0.00%
2023/08/21	1	46.05	1	46.30	46.15	0	2,365	0.00%
2023/08/18	0	0.00	4	47.20	46.80	-4	2,396	-0.17%
2023/08/17	0	0.00	0.1	46.10	47.00	-0.1	2,523	0.00%
2023/08/16	6	47.35	5.1	47.59	47.05	0.9	2,653	0.03%
2023/08/15	0	0.00	0.1	48.65	48.70	-0.1	2,802	0.00%
2023/08/14	2	48.25	2.2	48.09	47.85	-0.2	2,807	-0.01%
2023/08/11	4	49.90	3.3	49.65	49.55	0.7	2,793	0.03%
2023/08/10	0	0.00	4	50.70	50.60	-4	2,767	-0.14%
2023/08/09	5	50.92	1	50.80	51.00	4	2,751	0.15%
2023/08/08	5	51.88	1	52.50	51.90	4	2,717	0.15%
2023/08/07	2	50.00	1	51.40	51.80	1	2,700	0.04%
2023/08/04	1.1	51.86	7	52.04	52.00	-5.9	2,689	-0.22%
2023/08/02	5.1	50.98	5	50.84	50.60	0.1	2,621	0.00%
2023/08/01	0.1	49.20	4	49.48	50.00	-3.9	2,511	-0.16%
2023/07/31	0.1	48.30	14	48.95	48.65	-13.9	2,473	-0.56%
2023/07/27	0.1	47.30	0	0.00	47.40	0.1	2,412	0.00%
2023/07/26	0.1	46.05	1	47.00	46.80	-0.9	2,434	-0.04%
2023/07/25	0.1	46.25	0	0.00	46.00	0.1	2,462	0.00%
2023/07/24	0	0.00	3	45.90	45.90	-3	2,543	-0.12%
2023/07/21	0.1	46.15	0	0.00	45.75	0.1	2,584	0.00%
2023/07/19	0	0.00	1	45.50	44.65	-1	3,110	-0.03%
2023/07/17	0	0.00	1	44.60	44.85	-1	3,713	-0.03%
2023/07/13	0	0.00	5	42.94	42.75	-5	3,727	-0.13%
2023/07/12	0	0.00	0	43.60	43.15	0	3,768	0.00%
2023/07/07	0	0.00	0	44.50	43.95	0	3,764	0.00%
2023/07/06	0	0.00	0	45.80	45.00	0	3,756	0.00%
2023/07/05	1	46.50	2	46.70	46.50	-1	3,749	-0.03%
2023/07/04	1	46.90	2	47.20	46.90	-1	3,755	-0.03%
2023/07/03	4	46.83	0.9	46.45	46.75	3.1	3,751	0.08%
2023/06/29	0	0.00	1	47.25	46.60	-1	3,772	-0.03%
2023/06/28	0	0.00	0.2	46.30	46.20	-0.2	3,778	0.00%
2023/06/27	1	46.30	0	0.00	46.30	1	3,799	0.03%
2023/06/26	0	0.00	1	46.80	46.55	-1	3,809	-0.03%
2023/06/21	0.3	47.45	0	0.00	47.15	0.3	3,824	0.01%
2023/06/16	0	0.00	1	47.54	47.55	-1	3,975	-0.03%
2023/06/15	3	46.73	0	46.65	47.10	3	3,978	0.07%
2023/06/13	6	46.29	0.1	47.35	46.70	5.9	4,041	0.15%
2023/06/12	1	47.40	0	0.00	47.70	1	4,001	0.02%
2023/06/09	4	47.96	0	0.00	48.20	4	4,013	0.10%
2023/06/07	0.2	48.90	2	49.00	49.05	-1.8	3,985	-0.05%
2023/06/06	0	0.00	1	48.50	48.55	-1	3,975	-0.03%
2023/06/05	2	48.35	3	48.33	48.20	-1	3,966	-0.03%
2023/06/02	5	47.56	0	0.00	47.70	5	3,930	0.13%
2023/06/01	0	0.00	0.1	48.07	48.30	-0.1	3,893	0.00%
2023/05/31	3	48.08	1.1	48.14	47.90	1.9	3,891	0.05%
2023/05/30	4.1	47.75	0	0.00	47.60	4.1	3,932	0.10%
2023/05/29	1	48.85	0.1	49.05	48.80	0.9	3,909	0.02%
2023/05/26	1	48.75	0	0.00	48.90	1	3,918	0.03%
2023/05/25	1	48.60	0	0.00	50.10	1	3,906	0.03%
2023/05/24	0.1	49.25	1	49.65	49.70	-0.9	3,873	-0.02%
2023/05/23	0	0.00	1	49.92	49.50	-1	3,834	-0.03%
2023/05/22	3.1	46.64	0	0.00	47.20	3.1	3,703	0.08%
2023/05/19	4	49.23	7	49.63	49.75	-3	3,560	-0.08%
2023/05/12	0	0.00	3	45.85	45.10	-3	3,431	-0.09%
2023/05/11	0	0.00	3	45.85	45.90	-3	3,428	-0.09%
2023/05/10	1	47.00	0	0.00	47.05	1	3,417	0.03%
2023/05/09	1	44.90	0	0.00	44.75	1	3,377	0.03%
2023/05/08	1	47.25	0	46.95	46.40	1	3,357	0.03%
2023/05/04	1	46.85	0	47.20	46.70	1	3,347	0.03%
2023/05/03	0	0.00	0.1	47.45	47.20	-0.1	3,391	0.00%
2023/05/02	0	0.00	0.1	47.80	47.45	-0.1	3,457	0.00%
2023/04/25	0	0.00	0.1	49.80	48.20	-0.1	3,305	0.00%
2023/04/24	4	50.23	5	51.74	49.80	-1	3,135	-0.03%
2023/04/21	34.1	52.20	31.2	50.94	53.60	3	2,823	0.10%
2023/04/20	1	49.80	2	50.25	48.80	-1	2,378	-0.04%
2023/04/19	3	46.50	0	0.00	46.35	3	2,220	0.14%
2023/04/18	0.2	47.15	1	47.70	47.20	-0.8	2,214	-0.04%
2023/04/13	0	0.00	1	45.60	45.40	-1	2,143	-0.05%
2023/04/12	0	0.00	0	46.00	45.60	0	2,162	0.00%
2023/04/11	0	0.00	0.1	45.35	44.95	-0.1	2,188	0.00%
2023/04/10	0	46.25	0.1	46.70	45.75	-0.1	2,190	0.00%
2023/04/07	1	47.95	0	0.00	46.55	1	2,195	0.05%
2023/03/31	0	0.00	0.2	47.75	47.95	-0.2	2,282	-0.01%
2023/03/29	0	0.00	0.4	47.15	47.65	-0.4	2,498	-0.02%
2023/03/28	0.1	47.35	0	0.00	47.00	0.1	2,514	0.00%
2023/03/27	0	0.00	1	47.75	47.50	-1	2,528	-0.04%
2023/03/24	0.1	47.75	0	48.00	48.00	0.1	2,580	0.00%
2023/03/23	0.1	47.90	0	0.00	48.00	0.1	2,648	0.00%
2023/03/22	0.1	47.60	0	0.00	47.70	0.1	2,646	0.00%
2023/03/21	0	0.00	3	47.47	47.50	-3	2,725	-0.11%
2023/03/20	0.1	46.30	1	46.01	46.00	-0.9	2,664	-0.03%
2023/03/17	2	45.91	12.4	45.39	45.70	-10.4	2,651	-0.39%
2023/03/16	5	43.50	2	44.00	43.60	3	2,569	0.12%
2023/03/15	2.1	45.17	0	0.00	44.75	2.1	2,572	0.08%
2023/03/14	5	45.84	6.2	45.91	45.70	-1.2	2,564	-0.05%
2023/03/13	0	0.00	0	45.65	45.50	0	2,555	0.00%
2023/03/10	0	0.00	1	45.90	45.15	-1	2,546	-0.04%
2023/03/09	1.2	45.55	0	0.00	44.90	1.2	2,542	0.05%
2023/03/08	1	45.30	0	0.00	45.55	1	2,542	0.04%
2023/03/07	0	0.00	0.1	46.00	45.75	-0.1	2,547	0.00%
2023/03/06	0	0.00	0.1	46.00	45.75	-0.1	2,544	0.00%
2023/03/03	0	0.00	3	45.02	45.15	-3	2,549	-0.12%
2023/03/02	4	45.08	7.3	45.27	45.25	-3.3	2,549	-0.13%
2023/03/01	6.5	43.21	0	0.00	43.30	6.5	2,504	0.26%
2023/02/24	2	44.20	1	44.75	44.70	1	2,470	0.04%
2023/02/23	1	44.20	1	44.80	44.75	0	2,465	0.00%
2023/02/22	1.2	44.26	1	44.45	44.25	0.2	2,466	0.01%
2023/02/21	0.2	45.61	0	0.00	45.45	0.2	2,456	0.01%
2023/02/17	3.1	44.91	0	0.00	45.15	3.1	2,609	0.12%
2023/02/16	1	45.20	13.4	45.33	45.35	-12.4	2,625	-0.47%
2023/02/15	0	45.20	0.4	45.20	44.90	-0.4	2,634	-0.01%
2023/02/14	0.2	45.00	0	0.00	45.15	0.2	2,627	0.01%
2023/02/13	0	0.00	3	44.28	44.55	-3	2,638	-0.11%
2023/02/10	1.2	45.47	0	0.00	45.00	1.2	2,609	0.05%
2023/02/09	0.5	46.11	0	0.00	45.90	0.5	2,581	0.02%
2023/02/08	0.1	47.10	0	0.00	46.75	0.1	2,559	0.00%
2023/02/06	3	46.85	0	0.00	46.90	3	2,534	0.12%
2023/02/01	5	47.75	0.4	48.20	47.90	4.6	2,475	0.19%
2023/01/31	12.1	48.37	17	48.76	48.40	-4.9	2,415	-0.20%
2023/01/30	1	46.15	1	46.60	46.60	0	2,314	0.00%
2023/01/17	1.1	45.12	6	45.25	45.30	-4.9	2,270	-0.22%
2023/01/16	1.1	44.61	0	0.00	44.15	1.1	2,237	0.05%
2023/01/13	1.1	44.60	1	44.60	44.70	0.1	2,224	0.00%
2023/01/12	0.1	44.15	0	0.00	44.85	0.1	2,243	0.01%
2022/12/30	0	0.00	0.6	42.75	42.90	-0.6	2,126	-0.03%
2022/12/28	0	0.00	3	43.60	43.50	-3	2,077	-0.14%
2022/12/27	0	0.00	5	43.44	43.30	-5	2,072	-0.24%
2022/12/26	3	43.85	1	43.75	43.80	2	2,068	0.10%
2022/12/23	4.2	44.21	4	44.25	44.00	0.2	2,043	0.01%
2022/12/22	5	42.20	3.1	44.03	44.25	1.9	1,970	0.10%
2022/12/21	1	42.50	8	41.70	41.55	-7	1,821	-0.38%
2022/12/20	0	0.00	1	42.00	40.35	-1	1,741	-0.06%
2022/12/19	0.2	41.40	1	41.45	41.70	-0.8	1,730	-0.04%
2022/12/16	2.2	42.36	4	42.08	42.00	-1.8	1,698	-0.10%
2022/12/15	1	41.90	2.5	41.93	42.10	-1.5	1,633	-0.09%
2022/12/14	3.2	40.88	0	0.00	40.50	3.2	1,535	0.21%
2022/12/13	7	41.79	0	0.00	41.70	7	1,483	0.47%
2022/12/12	0.3	38.65	0	0.00	39.05	0.3	1,359	0.02%
2022/12/09	0	0.00	2	39.10	39.25	-2	1,357	-0.15%
2022/12/06	8	39.20	0	0.00	38.75	8	1,348	0.59%
2022/12/05	0.3	38.70	0	0.00	39.30	0.3	1,372	0.02%
2022/11/29	1	37.00	1	37.60	37.70	0	1,505	0.00%
2022/11/23	1	37.05	0.2	37.45	37.00	0.8	1,473	0.06%
2022/11/22	0	0.00	8	37.40	37.35	-8	1,476	-0.54%
2022/11/21	0.3	37.80	3	37.85	37.80	-2.7	1,476	-0.19%
2022/11/18	1	37.35	0	0.00	37.70	1	1,482	0.07%
2022/11/17	3	37.00	1	36.95	37.40	2	1,480	0.14%
2022/11/16	9	37.52	4	37.40	37.35	5	1,476	0.34%
2022/11/14	1	35.20	3	35.13	35.20	-2	1,319	-0.15%
2022/11/10	1	34.40	0	0.00	34.40	1	1,308	0.08%
2022/11/09	2	35.38	0	0.00	35.00	2	1,337	0.15%
2022/11/07	0	0.00	1	35.45	35.70	-1	1,487	-0.07%
2022/10/31	0	0.00	5	34.15	34.20	-5	1,550	-0.32%
2022/10/28	1	34.90	0	35.10	34.15	1	1,581	0.06%
2022/10/24	0	0.00	0.1	36.30	36.00	-0.1	1,838	0.00%
2022/10/20	1	34.30	2	35.03	36.00	-1	1,839	-0.05%
2022/10/19	1	35.05	2	35.35	35.20	-1	1,805	-0.06%
2022/10/13	2	33.00	0.1	34.70	33.20	1.9	1,846	0.10%
2022/10/12	1	34.70	0	0.00	34.70	1	1,873	0.05%
2022/10/06	1.3	34.69	1	34.80	34.95	0.3	1,893	0.02%
2022/10/05	0	0.00	1	34.75	35.05	-1	1,912	-0.05%
2022/10/03	0	0.00	0	33.85	33.30	0	1,919	0.00%
2022/09/30	1	33.45	1	33.50	34.00	0	1,920	0.00%
2022/09/29	0	0.00	0	34.25	33.95	0	1,925	0.00%
2022/09/28	0	0.00	0	34.80	34.05	0	1,965	0.00%
2022/09/27	0	0.00	0	34.45	34.90	0	2,006	0.00%
2022/09/26	1	35.10	0	0.00	34.45	1	2,027	0.05%
2022/09/22	0	0.00	1	36.85	36.80	-1	2,065	-0.05%
2022/09/20	0	0.00	31.1	38.16	37.60	-31.1	2,091	-1.49%
2022/09/19	1	38.95	1.1	39.49	38.40	-0.1	2,096	-0.01%
2022/09/16	0.3	39.25	51	38.84	38.85	-50.7	2,104	-2.41%
2022/09/15	0	0.00	5	39.00	39.15	-5	2,134	-0.23%
2022/09/14	1	39.20	0	0.00	39.35	1	2,165	0.05%
2022/09/08	0	0.00	2	37.40	38.80	-2	2,242	-0.09%
2022/09/07	91	37.86	3	36.62	36.30	88	2,193	4.01%
2022/09/06	1	36.20	1	35.70	35.70	0	2,111	0.00%
2022/09/05	2	36.60	1	36.65	36.20	1	2,131	0.05%
2022/09/02	1	37.00	0	0.00	36.90	1	2,156	0.05%
2022/09/01	1	37.40	2	37.45	37.40	-1	2,177	-0.05%
2022/08/31	0	0.00	0.1	37.70	38.20	-0.1	2,193	0.00%
2022/08/30	0	0.00	0.1	37.70	37.95	-0.1	2,203	-0.01%
2022/08/26	0	0.00	0.1	38.70	38.90	-0.1	2,222	-0.01%
2022/08/25	1.3	38.73	1	38.65	38.65	0.3	2,230	0.01%
2022/08/24	0	0.00	0.2	38.20	39.05	-0.2	2,223	-0.01%
2022/08/22	2	38.50	2	38.60	38.55	0	2,251	0.00%
2022/08/19	1	39.00	1.3	39.32	39.30	-0.3	2,266	-0.01%
2022/08/18	0	0.00	1	39.50	39.65	-1	2,281	-0.04%
2022/08/16	0.3	39.80	0	0.00	39.30	0.3	2,309	0.01%
2022/08/15	0	0.00	1.1	38.61	40.00	-1.1	2,319	-0.05%
2022/08/12	3.3	37.92	2	37.90	38.20	1.3	2,268	0.06%
2022/08/10	0	0.00	1	35.90	36.00	-1	2,304	-0.04%
2022/08/08	1	34.35	2	34.63	35.45	-1	2,421	-0.04%
2022/08/05	1	34.85	1	35.10	35.30	0	2,517	0.00%
2022/08/04	2	34.43	1	34.70	34.60	1	2,699	0.04%
2022/08/03	1	35.55	1	35.25	35.20	0	2,871	0.00%
2022/08/02	1	36.40	0	0.00	36.55	1	2,922	0.03%
2022/08/01	3	37.72	3	37.30	37.85	0	2,926	0.00%
2022/07/26	1	35.55	0	0.00	35.20	1	3,052	0.03%
2022/07/25	0	0.00	1	35.40	35.95	-1	3,074	-0.03%
2022/07/22	0	0.00	3	35.90	35.70	-3	3,111	-0.10%
2022/07/21	1	35.50	0	0.00	35.70	1	3,169	0.03%
2022/07/20	1.2	36.06	1	36.20	36.00	0.2	3,284	0.00%
2022/07/19	0	0.00	15	35.83	36.15	-15	3,335	-0.45%
2022/07/18	0	0.00	2	34.25	35.00	-2	3,363	-0.06%
2022/07/15	17	33.83	0	0.00	34.05	17	3,411	0.50%
2022/07/14	1	33.50	1	33.80	34.45	0	3,619	0.00%
2022/07/11	0	0.00	0.1	35.05	34.95	-0.1	4,111	0.00%
2022/07/08	0.1	35.25	0	0.00	35.00	0.1	4,425	0.00%
2022/07/07	3	33.67	10.3	34.34	34.40	-7.3	4,531	-0.16%
2022/07/06	10	34.10	0.2	34.57	34.10	9.8	4,607	0.21%
2022/07/04	0.5	38.41	0	0.00	38.45	0.5	4,741	0.01%
2022/06/24	0	0.00	2	40.30	40.55	-2	5,472	-0.04%
2022/06/23	1	40.50	0	0.00	40.20	1	5,563	0.02%
2022/06/22	0	0.00	0.1	41.90	40.60	-0.1	5,704	0.00%
2022/06/17	1	44.05	0	0.00	44.15	1	5,929	0.02%
2022/06/13	1	47.85	0	0.00	47.25	1	6,048	0.02%
2022/06/10	0	0.00	5	49.10	48.80	-5	6,117	-0.08%
2022/06/07	1	50.40	0	0.00	50.70	1	6,319	0.02%
2022/06/06	4	50.30	0	0.00	50.30	4	6,345	0.06%
2022/05/31	0	0.00	2	49.90	49.90	-2	6,505	-0.03%
2022/05/30	0.2	50.50	2	50.30	50.20	-1.8	6,532	-0.03%
2022/05/27	0	0.00	2	49.70	49.70	-2	6,570	-0.03%
2022/05/26	0	0.00	2	49.10	48.75	-2	6,797	-0.03%
2022/05/25	1	47.95	1	48.35	48.55	0	6,898	0.00%
2022/05/24	7	48.73	4	48.80	48.15	3	6,930	0.04%
2022/05/23	4	49.11	4	49.38	48.95	0	6,917	0.00%
2022/05/20	1	48.65	12	48.45	48.65	-11	6,929	-0.16%
2022/05/19	18	48.15	5	48.20	48.30	13	7,060	0.18%
2022/05/18	1	49.65	3	49.93	50.00	-2	7,041	-0.03%
2022/05/17	5	49.05	3	49.00	48.95	2	6,988	0.03%
2022/05/16	4	49.14	4	49.25	48.90	0	6,957	0.00%
2022/05/13	8	49.71	10	49.75	49.70	-2	6,918	-0.03%
2022/05/12	15	51.27	19	50.27	50.00	-4	6,906	-0.06%
2022/05/11	13	53.87	12	52.77	52.40	1	6,732	0.01%
2022/05/09	4	58.33	4	58.20	58.00	0	6,529	0.00%
2022/05/06	9	60.33	7	60.17	60.40	2	6,495	0.03%
2022/05/05	2	62.70	1	61.80	62.40	1	6,448	0.02%
2022/05/04	2	63.20	0	0.00	62.00	2	6,383	0.03%
2022/05/03	4.4	63.37	2	63.50	63.50	2.4	6,305	0.04%
2022/04/29	0	0.00	4	64.50	64.40	-4	6,295	-0.06%
2022/04/27	6.3	64.13	1	65.20	65.00	5.3	6,252	0.08%
2022/04/26	3.1	64.26	1	64.60	65.10	2.1	6,193	0.03%
2022/04/25	9.1	66.84	1	66.50	66.10	8.1	6,069	0.13%
2022/04/22	2	69.45	0	0.00	69.40	2	5,992	0.03%
2022/04/21	18	70.19	7	69.50	69.50	11	5,952	0.18%
2022/04/20	25.4	71.06	23	71.12	71.40	2.4	5,912	0.04%
2022/04/19	6	72.88	1	72.90	72.40	5	5,733	0.09%
2022/04/18	21	73.42	11	72.95	72.90	10	5,664	0.18%
2022/04/15	3	75.37	19	76.43	75.50	-16	5,535	-0.29%
2022/04/14	6	73.63	27.4	73.41	74.80	-21.4	5,271	-0.41%
2022/04/13	1	71.80	1	72.40	71.20	0	4,961	0.00%
2022/04/12	1	70.50	29	70.67	70.70	-28	4,847	-0.58%
2022/04/11	25	70.75	10	70.82	69.80	15	4,768	0.31%
2022/04/08	2	69.30	1	69.30	69.20	1	4,625	0.02%
2022/04/07	28	69.19	19	70.94	67.90	9	4,547	0.20%
2022/04/06	8.2	71.04	3.2	71.81	70.80	5	4,326	0.12%
2022/04/01	9	69.10	8.1	68.90	69.50	0.9	4,057	0.02%
2022/03/31	2	67.65	5	67.88	67.80	-3	3,960	-0.08%
2022/03/30	2	66.25	2	66.70	67.40	0	3,881	0.00%
2022/03/29	1	66.70	0	0.00	66.00	1	3,843	0.03%
2022/03/28	7	66.43	5	66.98	67.90	2	3,778	0.05%
2022/03/25	17	65.79	18.1	66.65	68.00	-1.1	3,716	-0.03%
2022/03/24	6	66.62	5.4	66.52	66.00	0.6	3,626	0.02%
2022/03/23	1	65.50	2.2	65.28	65.30	-1.2	3,518	-0.03%
2022/03/22	1	63.80	0	0.00	64.10	1	3,412	0.03%
2022/03/21	3	64.03	2	63.90	63.30	1	3,357	0.03%
2022/03/18	1	62.70	0	0.00	62.00	1	3,338	0.03%
2022/03/17	8	61.83	0	0.00	62.40	8	3,326	0.24%
2022/03/16	2	65.00	0	0.00	62.30	2	3,272	0.06%
2022/03/15	3.1	64.03	0	0.00	64.20	3.1	3,223	0.10%
2022/03/14	0	0.00	3.1	64.93	66.20	-3.1	3,167	-0.10%
2022/03/11	1	63.70	6	63.30	63.80	-5	3,076	-0.16%
2022/03/10	5	61.90	2	62.50	62.70	3	3,000	0.10%
2022/03/09	3	61.13	0	0.00	61.70	3	2,973	0.10%
2022/03/08	2	61.95	1	61.00	59.50	1	2,944	0.03%
2022/03/07	2	62.30	0	0.00	62.10	2	2,860	0.07%
2022/03/04	1	62.50	3	63.17	62.50	-2	2,805	-0.07%
2022/03/03	0	0.00	1	62.70	63.00	-1	2,793	-0.04%
2022/03/02	0	0.00	4	62.50	62.70	-4	2,778	-0.14%
2022/03/01	8	63.29	4	63.23	63.00	4	2,739	0.15%
2022/02/25	1	61.50	4	60.50	62.00	-3	2,577	-0.12%
2022/02/24	0	0.00	3	59.87	59.40	-3	2,513	-0.12%
2022/02/23	1	59.50	1	59.90	59.80	0	2,470	0.00%
2022/02/22	2	59.35	2	59.70	59.50	0	2,466	0.00%
2022/02/21	6	61.20	5	61.26	60.30	1	2,430	0.04%
2022/02/18	1	59.10	3	59.10	58.90	-2	2,301	-0.09%
2022/02/16	2	58.05	0	0.00	57.80	2	2,322	0.09%
2022/02/14	1	57.80	0	0.00	58.90	1	2,375	0.04%
2022/02/10	0	0.00	0.1	57.80	58.10	-0.1	2,341	0.00%
2022/02/09	0	0.00	1	57.00	57.00	-1	2,462	-0.04%
2022/02/07	0	0.00	1	55.40	55.50	-1	2,474	-0.04%
2022/01/20	0.3	53.90	0	0.00	54.30	0.3	2,638	0.01%
2022/01/19	2	54.05	1.3	54.18	53.70	0.7	2,646	0.03%
2022/01/18	1	54.60	1	54.80	54.50	0	2,664	0.00%
2022/01/13	1	54.90	0	0.00	55.20	1	2,814	0.04%
2022/01/12	1	55.20	0	0.00	54.70	1	2,807	0.04%
2022/01/11	0	0.00	1	55.20	55.10	-1	2,789	-0.04%
2022/01/10	2.1	55.93	0	0.00	56.00	2.1	2,792	0.07%
2022/01/07	2	56.70	0	0.00	56.70	2	2,784	0.07%
2022/01/06	1	57.20	0	0.00	57.30	1	2,807	0.04%
2022/01/04	0.2	57.50	0	0.00	57.50	0.2	2,874	0.01%
2022/01/03	1	57.80	0	0.00	57.50	1	2,898	0.03%
2021/12/30	1	58.30	0	0.00	58.20	1	2,921	0.03%
2021/12/24	1	59.90	0	0.00	59.00	1	3,096	0.03%
2021/12/23	1	59.40	1	60.20	60.00	0	3,119	0.00%
2021/12/22	1	59.30	0	0.00	59.60	1	3,094	0.03%
2021/12/21	0.1	58.80	0	0.00	59.90	0.1	3,097	0.00%
2021/12/20	0	0.00	3.1	59.71	60.00	-3.1	3,082	-0.10%
2021/12/17	0	0.00	1.2	58.34	58.80	-1.2	3,019	-0.04%
2021/12/16	1	57.10	0	0.00	57.30	1	2,938	0.03%
2021/12/15	1	56.90	0.1	57.40	57.00	0.9	2,979	0.03%
2021/12/13	0	0.00	2	58.60	58.60	-2	2,981	-0.07%
2021/12/09	3	58.73	1	57.90	57.80	2	3,034	0.07%
2021/12/08	1	58.70	0.1	59.10	58.70	0.9	3,077	0.03%
2021/12/07	0	0.00	1	57.80	58.50	-1	3,081	-0.03%
2021/12/06	1	57.30	0	0.00	57.30	1	3,082	0.03%
2021/12/02	1	56.90	2	57.20	57.30	-1	3,147	-0.03%
2021/11/30	1	56.80	3.2	56.69	57.30	-2.2	3,231	-0.07%
2021/11/29	0.1	56.50	0.8	56.85	56.80	-0.8	3,269	-0.02%
2021/11/26	0.1	57.90	2	57.70	57.80	-2	3,312	-0.06%
2021/11/25	0.2	59.06	3	59.20	59.00	-2.8	3,404	-0.08%
2021/11/24	7.8	58.67	8.1	58.93	58.80	-0.3	3,404	-0.01%
2021/11/23	1	57.10	5	57.60	57.10	-4	3,361	-0.12%
2021/11/22	0	56.00	0	0.00	56.60	0	3,586	0.00%
2021/11/19	3	56.43	0	0.00	56.10	3	3,630	0.08%
2021/11/17	0	0.00	1	57.10	57.10	-1	3,795	-0.03%
2021/11/16	1	56.10	0.1	56.30	56.20	1	3,824	0.02%
2021/11/15	6	56.88	0	0.00	56.80	6	3,881	0.15%
2021/11/12	2.1	58.45	0	0.00	58.30	2.1	3,955	0.05%
2021/11/11	1	59.20	0	0.00	58.70	1	4,057	0.02%
2021/11/10	1	58.60	0	0.00	58.60	1	4,129	0.02%
2021/11/09	0	0.00	1.1	59.51	59.50	-1.1	4,171	-0.03%
2021/11/08	2	60.65	2.3	60.04	60.00	-0.3	4,194	-0.01%
2021/11/05	1	58.10	1	58.50	58.50	0	4,137	0.00%
2021/11/04	0.1	59.20	0	0.00	58.50	0.1	4,210	0.00%
2021/11/03	2	59.50	3	58.70	59.40	-1	4,313	-0.02%
2021/11/02	3	58.20	3	58.90	57.60	0	4,284	0.00%
2021/11/01	0.3	58.33	0	0.00	58.20	0.3	4,327	0.01%
2021/10/29	1	57.81	1.2	58.10	58.20	-0.1	4,348	0.00%
2021/10/28	0.3	58.85	4.3	58.62	59.00	-4	4,363	-0.09%
2021/10/27	3.3	57.71	0	0.00	57.80	3.3	4,438	0.08%
2021/10/26	3	57.50	0	0.00	57.60	3	4,697	0.06%
2021/10/22	1	56.50	2	55.50	55.20	-1	4,893	-0.02%
2021/10/19	1	57.00	1	57.80	57.20	0	5,203	0.00%
2021/10/15	0	0.00	1	57.20	57.30	-1	5,593	-0.02%
2021/10/14	0	0.00	2	56.15	56.70	-2	5,959	-0.03%
2021/10/13	0	0.00	2	57.00	55.10	-2	6,355	-0.03%
2021/10/08	1	57.40	1	57.20	57.20	0	6,758	0.00%
2021/10/01	1	60.20	0	0.00	59.50	1	8,220	0.01%
2021/09/30	1	61.70	6	61.35	63.00	-5	8,743	-0.06%
2021/09/27	0	0.00	1	62.40	62.50	-1	11,719	-0.01%
2021/09/22	2	62.65	0	0.00	62.20	2	14,889	0.01%
2021/09/14	2	65.05	1	66.30	65.00	1	16,733	0.01%
2021/09/13	2	66.85	0	0.00	66.80	2	17,518	0.01%
2021/09/08	2	64.40	2	65.55	64.20	0	17,830	0.00%
2021/09/07	3	65.20	2	65.50	65.40	1	17,941	0.01%
2021/09/01	2	70.25	1	70.00	69.40	1	18,473	0.01%
2021/08/31	0	0.00	1	70.80	70.30	-1	18,592	-0.01%
2021/08/30	0	0.00	1	69.10	69.60	-1	18,777	-0.01%
2021/08/27	5	68.50	0	0.00	69.10	5	19,012	0.03%
2021/08/26	8	69.75	5	69.40	69.00	3	19,337	0.02%
2021/08/25	3	66.20	1	66.70	67.10	2	19,534	0.01%
2021/08/24	1	64.50	1	66.20	66.30	0	19,780	0.00%
2021/08/23	0	0.00	1	65.10	65.80	-1	20,561	0.00%
2021/08/19	1	64.00	0	0.00	63.20	1	21,520	0.00%
2021/08/18	4	64.05	2	65.00	67.00	2	21,600	0.01%
2021/08/17	7	65.39	6	65.22	64.50	1	21,796	0.00%
2021/08/16	5	68.12	20	69.78	68.40	-15	22,036	-0.07%
2021/08/13	1	72.90	1	72.20	72.20	0	22,349	0.00%
2021/08/12	1	73.80	0	0.00	74.10	1	22,842	0.00%
2021/08/11	4	73.33	4	71.93	71.50	0	23,280	0.00%
2021/08/10	5	73.58	4	72.73	72.50	1	23,465	0.00%
2021/08/09	2	75.45	9	75.91	75.80	-7	23,677	-0.03%
2021/08/06	1	74.80	4	75.03	73.70	-3	23,956	-0.01%
2021/08/05	2	74.70	1	73.90	74.20	1	24,359	0.00%
2021/08/04	3	76.37	2	76.50	76.10	1	24,634	0.00%
2021/08/03	1	76.50	4	76.88	76.80	-3	25,439	-0.01%
2021/08/02	2	75.80	3	77.23	77.50	-1	26,084	0.00%
2021/07/30	2	77.35	3	77.00	75.80	-1	26,449	0.00%
2021/07/29	7	73.96	0	0.00	75.00	7	27,183	0.03%
2021/07/27	3	73.37	2	74.15	72.10	1	28,415	0.00%
2021/07/26	10	75.29	1.4	75.50	74.70	8.6	29,154	0.03%
2021/07/23	6	73.67	5	73.72	73.80	1	29,831	0.00%
2021/07/22	2	71.25	21	71.95	71.70	-19	30,155	-0.06%
2021/07/21	7	77.56	13	75.54	73.30	-6	30,639	-0.02%
2021/07/20	18	77.99	4	77.13	76.80	14	30,768	0.05%
2021/07/19	8	76.34	10	76.40	79.40	-2	30,883	-0.01%
2021/07/16	3	73.60	1	74.40	74.00	2	31,277	0.01%
2021/07/15	4	74.25	5	74.62	74.80	-1	31,829	0.00%
2021/07/14	7	74.37	3	71.94	72.00	4	31,954	0.01%
2021/07/13	51	78.36	39.6	75.76	75.60	11.4	32,305	0.04%
2021/07/12	12	81.81	13	82.57	81.20	-1	32,626	0.00%
2021/07/09	3.1	82.48	3	82.63	81.10	0.1	33,246	0.00%
2021/07/08	8	84.10	14.5	84.04	83.60	-6.5	34,034	-0.02%
2021/07/07	34	84.75	27	84.96	84.00	7	33,763	0.02%
2021/07/06	11.2	86.68	14	88.05	87.80	-2.9	33,327	-0.01%
2021/07/05	43.1	89.86	33	90.22	85.80	10.1	32,680	0.03%
2021/07/02	5	83.78	52	82.77	86.60	-47	31,335	-0.15%
2021/07/01	12	79.25	4	77.60	78.80	8	30,621	0.03%
2021/06/30	59	83.26	59.1	83.50	79.80	-0.1	30,088	0.00%
2021/06/29	21.1	77.39	25	78.41	80.20	-3.9	28,815	-0.01%
2021/06/28	14	72.64	13	72.80	74.30	1	27,622	0.00%
2021/06/25	11	68.58	9	68.20	67.60	2	26,994	0.01%
2021/06/24	4	67.25	3	68.00	66.80	1	26,720	0.00%
2021/06/23	17	69.65	12	69.27	65.60	5	26,441	0.02%
2021/06/22	6	68.83	14	68.38	69.50	-8	25,722	-0.03%
2021/06/21	2	64.15	11	63.31	63.20	-9	24,893	-0.04%
2021/06/18	12	65.06	0	0.00	64.30	12	24,773	0.05%
2021/06/17	0	0.00	1	66.30	64.70	-1	24,687	0.00%
2021/06/16	6	65.83	3	66.27	64.30	3	24,501	0.01%
2021/06/15	0	0.00	3	65.50	65.80	-3	24,374	-0.01%
2021/06/11	7	65.23	4	64.65	64.10	3	24,239	0.01%
2021/06/09	0	0.00	51	64.00	63.60	-51	23,966	-0.21%
2021/06/07	4	65.35	4	64.50	65.20	0	23,766	0.00%
2021/06/04	11	67.51	4	66.43	66.30	7	23,647	0.03%
2021/06/03	42	68.27	10	67.09	66.70	32	23,600	0.14%
2021/06/02	15	66.25	18	66.87	67.00	-3	23,249	-0.01%
2021/06/01	47	65.33	16	64.95	65.60	31	22,815	0.14%
2021/05/31	38.3	67.51	79	68.39	64.20	-40.7	22,585	-0.18%
2021/05/28	38	61.91	54	64.28	64.40	-16	21,715	-0.07%
2021/05/27	4	60.50	9	59.77	58.60	-5	21,116	-0.02%
2021/05/26	30	57.00	3	57.60	57.80	27	20,697	0.13%
2021/05/25	15	58.63	4.2	57.98	56.80	10.8	20,585	0.05%
2021/05/24	38	61.27	31	59.21	58.80	7	20,330	0.03%
2021/05/21	8	59.44	7	59.67	60.70	1	20,101	0.00%
2021/05/20	8	60.00	1	61.70	57.20	7	19,706	0.04%
2021/05/19	4	60.25	5	61.14	61.70	-1	19,174	-0.01%
2021/05/18	4	56.00	2	55.55	56.10	2	18,723	0.01%
2021/05/17	3	51.00	3.1	53.71	51.00	-0.1	18,450	0.00%
2021/05/14	6	62.03	3	58.70	56.60	3	18,170	0.02%
2021/05/13	3	59.57	2	59.80	60.20	1	17,761	0.01%
2021/05/12	5	66.44	16	65.41	65.10	-11	17,309	-0.06%
2021/05/11	38.1	77.08	36	75.04	72.30	2.1	16,971	0.01%
2021/05/10	19	80.39	26	80.26	80.20	-7	16,146	-0.04%
2021/05/07	19	73.08	12	73.34	75.80	7	15,440	0.05%
2021/05/06	41	77.56	31	78.22	73.90	10	14,956	0.07%
2021/05/05	13	74.27	20	75.30	74.60	-7	13,962	-0.05%
2021/05/04	16	69.36	8	71.06	69.30	8	13,185	0.06%
2021/05/03	38.7	80.42	25	81.22	72.60	13.7	12,523	0.11%
2021/04/29	34	76.21	58	79.03	80.50	-24	11,674	-0.21%
2021/04/28	65	71.34	157	71.08	73.20	-92	10,831	-0.85%	大賣/
2021/04/27	51	69.60	48	69.60	70.60	3	10,422	0.03%
2021/04/26	8	64.60	18	65.83	66.50	-10	9,804	-0.10%
2021/04/23	14	60.16	11.1	61.35	60.50	2.9	9,449	0.03%
2021/04/22	48.1	61.78	134	60.36	59.30	-85.9	9,050	-0.95%	大賣/
2021/04/21	124	58.33	107	58.85	58.90	17	8,305	0.20%	大買/大賣/
2021/04/20	6	53.00	54.1	52.99	56.70	-48.1	7,636	-0.63%
2021/04/19	200.1	55.31	14	55.27	55.00	186.1	7,276	2.56%	大買/鉅額交易
2021/04/16	17	53.46	13.6	52.49	53.00	3.4	6,608	0.05%
2021/04/15	113.1	49.29	236.5	50.07	52.00	-123.4	5,951	-2.07%	大買/大賣/鉅額交易
2021/04/14	148	47.16	10	47.81	48.00	138	5,075	2.72%	大買/鉅額交易
2021/04/13	0	0.00	2	45.20	44.65	-2	4,123	-0.05%
2021/04/12	2	44.45	2.1	44.49	44.60	-0.1	4,101	0.00%
2021/04/09	2	43.05	1	43.90	43.30	1	3,980	0.03%
2021/04/08	40	43.94	6	44.10	44.50	34	3,910	0.87%
2021/04/07	0	0.00	3	41.65	42.00	-3	3,813	-0.08%
2021/04/06	5	41.59	7	41.44	41.95	-2	3,846	-0.05%
2021/04/01	2	39.95	2	40.05	40.45	0	3,714	0.00%
2021/03/31	1	39.35	1	39.90	39.65	0	3,666	0.00%
2021/03/30	1	39.15	1	39.65	39.70	0	3,699	0.00%
2021/03/29	1	39.35	2	39.95	39.35	-1	3,761	-0.03%
2021/03/25	0	0.00	2	38.90	39.25	-2	4,384	-0.05%
2021/03/19	1	38.95	0	0.00	39.05	1	4,517	0.02%
2021/03/16	6	39.35	1	39.55	38.95	5	5,185	0.10%
2021/03/15	0	0.00	1	40.75	40.80	-1	5,090	-0.02%
2021/03/12	1	39.90	1	40.25	40.00	0	5,093	0.00%
2021/03/11	4	40.09	0	0.00	39.95	4	5,153	0.08%
2021/03/10	0	0.00	7	41.03	41.15	-7	5,110	-0.14%
2021/03/09	1	39.05	1	40.90	39.40	0	4,971	0.00%
2021/03/08	1	39.15	2	39.48	39.20	-1	4,807	-0.02%
2021/03/05	1	38.85	0	0.00	38.85	1	4,875	0.02%
2021/03/04	0.1	40.00	1	39.80	39.65	-1	4,933	-0.02%
2021/03/03	1	39.05	5	39.32	39.15	-4	4,974	-0.08%
2021/03/02	2	39.20	1	39.40	38.55	1	5,172	0.02%
2021/02/26	1	39.35	1	39.70	39.30	0	5,475	0.00%
2021/02/25	3	39.57	5	39.85	39.70	-2	5,626	-0.04%
2021/02/24	4	39.30	1	39.10	38.80	3	5,682	0.05%
2021/02/23	2	40.35	5	40.06	39.80	-3	5,640	-0.05%
2021/02/22	0	0.00	1	38.50	39.00	-1	5,517	-0.02%
2021/02/19	2	37.70	0	0.00	37.75	2	5,449	0.04%
2021/02/18	2	37.85	5	37.71	37.85	-3	5,430	-0.06%
2021/02/17	0	0.00	1.4	36.54	36.40	-1.4	5,390	-0.03%
2021/02/05	0.4	35.59	2	35.83	35.70	-1.6	5,386	-0.03%
2021/02/04	2	35.65	4	35.40	35.50	-2	5,428	-0.04%
2021/01/27	0	0.00	1	34.50	34.75	-1	5,411	-0.02%
2021/01/26	4	35.30	1	35.60	35.05	3	5,401	0.06%
2021/01/25	1	34.40	1	36.00	35.95	0	5,398	0.00%
2021/01/22	2	35.15	0	0.00	35.45	2	5,375	0.04%
2021/01/18	0	0.00	13	35.30	35.95	-13	5,390	-0.24%
2021/01/15	1	35.40	2	34.98	35.05	-1	5,355	-0.02%
2021/01/14	16	36.03	0	0.00	36.10	16	5,286	0.30%
2021/01/12	2	37.05	1	37.00	37.00	1	5,156	0.02%
2021/01/11	0	0.00	4	38.98	38.65	-4	5,091	-0.08%
2021/01/07	1	39.35	1.1	39.52	39.40	-0.1	5,063	0.00%
2021/01/05	0	0.00	2	40.85	40.70	-2	4,969	-0.04%
2021/01/04	3	39.30	0	0.00	39.65	3	4,893	0.06%
2020/12/29	1	41.40	0	0.00	39.80	1	4,849	0.02%
2020/12/25	2	39.25	1	39.15	39.15	1	4,718	0.02%
2020/12/24	2	39.60	2	39.25	38.90	0	4,704	0.00%
2020/12/23	2	39.30	1	39.30	39.70	1	4,672	0.02%
2020/12/22	17	41.49	65	41.04	40.30	-48	4,695	-1.02%
2020/12/21	3	40.38	7	40.75	40.75	-4	4,377	-0.09%
2020/12/18	2	38.85	0	0.00	39.10	2	4,170	0.05%
2020/12/15	0	0.00	8	38.00	37.90	-8	4,254	-0.19%
2020/12/14	5	38.50	5	38.60	38.55	0	4,332	0.00%
2020/12/11	160	41.12	105	38.62	38.70	55	4,395	1.25%	大買/大賣/
2020/12/10	7	40.54	30	40.11	41.00	-23	4,124	-0.56%
2020/12/09	3	37.47	22	37.72	37.80	-19	3,814	-0.50%
2020/12/08	3	38.02	1	37.90	38.20	2	4,061	0.05%
2020/12/07	5	38.90	0	0.00	38.55	5	4,055	0.12%
2020/12/04	2	38.58	21	38.37	38.80	-19	4,018	-0.47%
2020/12/02	32	37.42	1	37.65	37.45	31	4,193	0.74%
2020/12/01	11	37.90	14	37.60	37.60	-3	4,159	-0.07%
2020/11/30	11	39.24	2	38.85	38.85	9	4,119	0.22%
2020/11/27	5	38.43	1	38.60	38.70	4	4,081	0.10%
2020/11/26	12	38.26	3	37.80	38.45	9	3,993	0.23%
2020/11/25	13	36.90	6.3	36.53	36.85	6.7	3,842	0.17%
2020/11/24	15	34.70	11	35.02	35.15	4	3,510	0.11%
2020/11/23	2	33.83	0	0.00	33.95	2	3,344	0.06%
2020/11/20	0	0.00	1	32.85	32.90	-1	3,234	-0.03%
2020/11/19	0	0.00	3	32.47	32.55	-3	3,219	-0.09%
2020/11/16	1	32.40	0	0.00	32.25	1	3,263	0.03%
2020/11/13	2	32.75	1	32.45	32.80	1	3,252	0.03%
2020/11/12	1	31.80	2	33.38	31.95	-1	3,257	-0.03%
2020/11/11	0	0.00	16	32.79	32.90	-16	3,205	-0.50%
2020/11/03	1	32.15	0	0.00	31.85	1	3,434	0.03%
2020/10/30	0	0.00	4	31.65	31.40	-4	3,412	-0.12%
2020/10/28	1	32.80	6	32.68	32.65	-5	3,371	-0.15%
2020/10/27	3	32.62	3	32.33	32.70	0	3,335	0.00%
2020/10/26	3	31.65	1	31.45	31.45	2	3,271	0.06%
2020/10/23	0	0.00	1	31.25	31.25	-1	3,272	-0.03%
2020/10/20	1	30.70	3	30.65	30.80	-2	3,286	-0.06%
2020/10/19	4	31.09	0	0.00	31.35	4	3,285	0.12%
2020/10/16	3	31.20	0	0.00	30.90	3	3,292	0.09%
2020/10/14	0	0.00	2	32.75	32.50	-2	3,245	-0.06%
2020/10/08	3	32.25	0	0.00	32.35	3	3,208	0.09%
2020/10/07	10	32.70	0	0.00	32.60	10	3,196	0.31%
2020/10/06	5	32.50	1	32.50	32.50	4	3,159	0.13%
2020/09/25	1	30.70	20	30.41	30.45	-19	3,080	-0.62%
2020/09/24	4	31.24	4	31.24	30.65	0	2,972	0.00%
2020/09/23	1	31.70	0	0.00	32.25	1	2,879	0.03%
2020/09/21	2	33.40	0	0.00	33.25	2	2,760	0.07%
2020/09/17	2	33.85	2	34.05	34.45	0	2,603	0.00%
2020/09/16	1	33.40	2	33.35	33.30	-1	2,459	-0.04%
2020/09/11	4	33.24	2	33.89	32.15	2	2,227	0.09%
2020/09/08	2	31.18	0.3	31.30	31.25	1.7	1,870	0.09%
2020/09/07	1	33.05	1	33.85	32.80	0	1,799	0.00%
2020/09/04	1	30.30	0	0.00	30.80	1	1,598	0.06%
2020/08/31	0	0.00	5	30.00	29.85	-5	1,474	-0.34%
2020/08/27	2	29.13	1	29.85	29.05	1	1,410	0.07%
2020/08/19	1	28.60	0	0.00	28.75	1	1,286	0.08%
2020/08/18	1	29.45	3	29.85	29.15	-2	1,266	-0.16%
2020/08/11	5	29.74	1	30.10	29.80	4	1,135	0.35%
2020/08/10	3	27.85	0	0.00	29.40	3	981	0.31%
2020/08/05	0	0.00	7	26.51	26.75	-7	881	-0.79%
2020/08/04	2	26.60	0	0.00	26.50	2	882	0.23%
2020/08/03	0.3	26.80	2	26.53	26.55	-1.7	882	-0.19%
2020/07/31	1	26.25	1	26.25	26.65	0	876	0.00%
2020/07/30	1	26.30	0	0.00	26.85	1	889	0.11%
2020/07/29	3	26.10	1	25.90	25.95	2	899	0.22%
2020/07/28	1	25.20	4	25.20	24.80	-3	888	-0.34%
2020/07/27	3	25.88	0	0.00	25.80	3	882	0.34%
2020/07/24	4	26.43	0	0.00	26.40	4	875	0.46%
2020/07/22	0	0.00	2	25.55	25.60	-2	833	-0.24%
2020/07/14	1	24.85	0	0.00	24.55	1	801	0.12%
2020/07/13	1	25.05	0	0.00	25.05	1	791	0.13%
2020/07/03	8	25.06	0	0.00	25.20	8	801	1.00%
2020/06/30	0	0.00	1	25.00	25.00	-1	820	-0.12%
2020/06/18	1	25.45	0	0.00	25.50	1	918	0.11%
2020/06/15	1	25.10	0	0.00	25.40	1	1,047	0.10%
2020/06/12	0	0.00	40	25.04	25.50	-40	1,093	-3.66%
2020/06/11	5	25.87	0	0.00	25.60	5	1,153	0.43%
2020/06/10	1	26.85	0	0.00	26.80	1	1,157	0.09%
2020/06/04	1	25.80	0	0.00	25.25	1	1,195	0.08%
2020/06/03	2	25.65	1	25.70	25.55	1	1,204	0.08%
2020/06/01	4	24.51	0	0.00	24.75	4	1,198	0.33%
2020/05/28	0	0.00	1	24.90	25.30	-1	1,178	-0.08%
2020/05/26	0	0.00	1	24.25	24.30	-1	1,173	-0.09%
2020/05/21	0	0.00	1	24.00	24.00	-1	1,178	-0.08%
2020/05/18	0	0.00	1	23.95	23.80	-1	1,180	-0.08%
2020/05/15	2	23.60	0	0.00	23.60	2	1,182	0.17%
2020/05/13	2	24.50	0	0.00	24.45	2	1,176	0.17%
2020/05/11	0	0.00	2	25.20	24.85	-2	1,183	-0.17%
2020/05/06	2	24.25	0	0.00	24.25	2	1,201	0.17%
2020/05/05	0	0.00	2	24.60	24.95	-2	1,184	-0.17%
2020/04/30	0	0.00	1	24.00	24.00	-1	1,171	-0.09%
2020/04/29	0	0.00	2	23.40	23.30	-2	1,184	-0.17%
2020/04/27	1	22.30	1	22.65	22.65	0	1,244	0.00%
2020/04/22	3	22.00	0	0.00	22.35	3	1,250	0.24%
2020/04/14	0	0.00	4	22.36	22.50	-4	1,399	-0.29%
2020/04/13	2	21.85	0	0.00	22.15	2	1,403	0.14%
2020/04/10	0	0.00	2	22.25	22.45	-2	1,407	-0.14%
2020/04/09	0	0.00	2	22.70	22.10	-2	1,427	-0.14%
2020/04/08	4	21.98	2	22.10	22.30	2	1,448	0.14%
2020/04/07	0	0.00	2	21.70	21.45	-2	1,459	-0.14%
2020/04/06	0	0.00	2	21.30	21.35	-2	1,501	-0.13%
2020/03/25	1	21.85	2	21.75	21.75	-1	1,509	-0.07%
2020/03/24	0	0.00	2	20.60	20.90	-2	1,496	-0.13%
2020/03/23	2	19.25	0	0.00	19.70	2	1,479	0.14%
2020/03/18	1	19.00	0	0.00	19.00	1	1,500	0.07%
2020/03/11	0	0.00	6	28.40	28.20	-6	1,280	-0.47%
2020/03/09	1	28.60	0	0.00	28.20	1	1,257	0.08%
2020/03/02	1	28.95	0	0.00	28.80	1	1,248	0.08%
2020/02/18	0	0.00	7	29.83	29.95	-7	1,240	-0.56%
2020/02/14	5	29.60	1	29.20	29.50	4	1,245	0.32%
2020/02/10	1	29.00	2	29.00	28.80	-1	1,235	-0.08%
2020/02/06	0	0.00	3	30.45	30.50	-3	1,216	-0.25%
2020/02/05	0	0.00	5	30.85	30.45	-5	1,213	-0.41%
2020/02/03	5	30.85	0	0.00	31.15	5	1,187	0.42%
2020/01/31	1	30.85	0	0.00	31.70	1	1,161	0.09%
2020/01/30	2	31.25	5	30.70	30.50	-3	1,124	-0.27%
2020/01/20	2.3	32.64	10	32.65	32.65	-7.7	1,090	-0.71%
2020/01/17	0	0.00	1	32.65	32.65	-1	1,082	-0.09%
2020/01/16	17	32.80	4	32.88	32.80	13	1,074	1.21%
2020/01/15	3	32.65	3	32.40	32.40	0	1,060	0.00%
2020/01/14	1	32.50	0	0.00	32.50	1	1,048	0.10%
2020/01/13	3	32.85	9	32.67	32.10	-6	1,034	-0.58%
2020/01/08	1	30.30	3	30.90	30.45	-2	947	-0.21%
2020/01/06	0	0.00	5	31.35	31.30	-5	929	-0.54%
2020/01/03	5	31.40	0	0.00	31.60	5	919	0.54%
2019/12/31	3	31.75	0	0.00	31.50	3	875	0.34%
2019/12/30	1	31.70	1	31.65	31.70	0	849	0.00%
2019/12/27	0	0.00	1	30.95	30.85	-1	795	-0.13%
2019/12/20	0	0.00	1	31.00	30.80	-1	734	-0.14%
2019/12/18	0	0.00	7	30.96	31.15	-7	726	-0.96%
2019/12/17	1	30.70	1	30.80	31.05	0	710	0.00%
2019/12/16	6	30.65	0	0.00	30.90	6	674	0.89%
2019/12/13	0	0.00	1	29.80	29.80	-1	614	-0.16%
2019/11/26	1	28.70	0	0.00	29.00	1	622	0.16%
2019/09/17	2	28.60	0	0.00	28.70	2	947	0.21%
2019/09/16	0	0.00	4	28.45	28.60	-4	957	-0.42%
2019/09/10	0	0.00	2	27.90	27.85	-2	960	-0.21%
2019/09/06	2	28.20	0	0.00	28.15	2	959	0.21%
2019/09/04	2	28.25	0	0.00	28.30	2	944	0.21%
2019/09/03	3	27.80	0	0.00	27.80	3	937	0.32%
2019/09/02	0	0.00	50	27.25	27.50	-50	931	-5.37%
2019/08/30	50	27.20	0	0.00	27.05	50	931	5.37%
2019/08/20	0	0.00	2.3	26.60	26.75	-2.3	948	-0.24%
2019/07/30	0	0.00	1	30.95	30.95	-1	885	-0.11%
2019/07/29	1	31.45	0	0.00	31.50	1	876	0.11%
2019/07/26	0.3	30.90	0	0.00	31.10	0.3	855	0.04%
2019/07/23	1	31.35	1	31.15	31.15	0	844	0.00%
2019/07/15	0	0.00	1	31.45	31.40	-1	750	-0.13%
2019/07/10	0	31.55	0	0.00	31.65	0	758	0.00%
2019/06/25	1	31.05	0	0.00	31.05	1	935	0.11%
2019/06/19	0	0.00	1	31.25	31.40	-1	974	-0.10%
2019/06/05	1	31.40	1	31.80	31.40	0	1,234	0.00%
2019/05/20	3	31.05	3	30.95	30.70	0	1,438	0.00%
2019/04/26	0	0.00	0	30.75	30.15	0	1,747	0.00%
2019/04/19	0	0.00	2	30.55	30.55	-2	1,765	-0.11%
2019/04/11	1	31.50	1	31.55	31.50	0	1,814	0.00%
2019/04/08	1	32.50	0	0.00	32.30	1	1,774	0.06%
2019/04/03	1	32.65	1	32.65	32.60	0	1,764	0.00%
2019/03/28	20	32.93	0	0.00	32.95	20	1,894	1.06%
2019/03/27	1	33.00	1	32.95	33.05	0	1,915	0.00%
2019/03/26	1	32.80	1	32.80	32.80	0	1,991	0.00%
2019/03/25	1	32.75	1	32.90	32.75	0	2,000	0.00%
2019/03/22	1	33.40	0	0.00	33.35	1	1,991	0.05%
2019/03/21	1	33.55	1	33.85	33.55	0	1,984	0.00%
2019/03/20	21	33.25	0	0.00	33.25	21	1,958	1.07%
2019/03/19	1	34.25	6	34.23	33.90	-5	1,903	-0.26%
2019/03/18	1	34.05	1	33.95	34.10	0	1,888	0.00%
2019/03/15	0	0.00	2	33.65	33.80	-2	1,858	-0.11%
2019/03/11	2	32.70	1	32.75	32.60	1	1,857	0.05%
2019/03/05	0	0.00	4	33.05	33.00	-4	1,977	-0.20%
2019/03/04	2	32.75	18	33.08	33.00	-16	1,990	-0.80%
2019/02/27	1	32.30	0	0.00	32.40	1	2,056	0.05%
2019/02/26	0	0.00	5	32.55	32.55	-5	2,100	-0.24%
2019/02/25	1	32.85	2	32.83	32.70	-1	2,095	-0.05%
2019/02/20	1	32.30	0	0.00	32.35	1	2,091	0.05%
2019/02/12	5	31.45	5	31.90	31.75	0	2,403	0.00%
2019/02/11	2	31.83	0	0.00	31.70	2	2,402	0.08%
2019/01/30	0	0.00	4	32.40	32.30	-4	2,353	-0.17%
2019/01/29	0	0.00	1	32.20	32.10	-1	2,364	-0.04%
2019/01/28	1	32.05	14	32.05	32.10	-13	2,396	-0.54%
2019/01/24	5	30.80	5	32.15	31.75	0	2,469	0.00%
2019/01/23	0	0.00	4	30.73	30.60	-4	2,408	-0.17%
2019/01/22	0	0.00	1	30.45	30.45	-1	2,456	-0.04%
2019/01/18	2	30.60	0	0.00	30.55	2	2,564	0.08%
2019/01/16	15	30.52	0	0.00	30.45	15	2,711	0.55%
2019/01/15	3	30.80	0	0.00	30.80	3	2,732	0.11%
2019/01/14	1	30.90	0	0.00	30.65	1	2,778	0.04%
2019/01/11	2	31.15	2	31.25	31.15	0	2,835	0.00%
2019/01/10	26	31.37	2	31.60	31.30	24	2,894	0.83%
2019/01/09	1	31.80	1	31.95	31.55	0	2,931	0.00%
2019/01/08	1	30.90	3	31.27	31.65	-2	2,978	-0.07%
2019/01/07	2	30.25	12	31.08	31.15	-10	3,001	-0.33%
2019/01/04	0	0.00	2	30.05	30.10	-2	3,074	-0.07%
2018/12/24	7	31.80	2	32.15	31.70	5	4,019	0.12%
2018/12/22	18	32.45	5	32.00	32.00	13	4,175	0.31%
2018/12/20	1	30.20	7	30.46	30.20	-6	4,750	-0.13%
2018/12/19	4	30.30	2	30.48	30.40	2	5,218	0.04%
2018/12/18	1	31.25	0	0.00	31.20	1	5,994	0.02%
2018/12/17	0	0.00	2	31.65	31.55	-2	6,366	-0.03%
2018/12/14	2	31.40	0	0.00	31.45	2	6,551	0.03%
2018/12/12	0	0.00	7	31.63	31.60	-7	6,823	-0.10%
2018/12/11	1	31.55	0	0.00	31.55	1	7,000	0.01%
2018/12/10	4	31.65	7	31.89	31.65	-3	7,033	-0.04%
2018/12/07	4	31.85	0	0.00	31.85	4	7,157	0.06%
2018/12/06	8	31.77	1	31.95	31.80	7	7,305	0.10%
2018/12/05	5	32.62	23	32.59	32.55	-18	7,288	-0.25%
2018/11/26	2	31.60	0	0.00	32.60	2	7,229	0.03%
2018/11/23	2	32.20	0	0.00	32.30	2	7,153	0.03%
2018/11/22	1	33.10	0	0.00	33.10	1	7,104	0.01%
2018/11/21	0	0.00	1	33.45	33.55	-1	7,106	-0.01%
2018/11/20	0	0.00	1	33.80	33.75	-1	7,098	-0.01%
2018/11/19	1	34.35	0	0.00	34.05	1	7,142	0.01%
2018/11/16	24	34.43	1	34.45	34.30	23	7,224	0.32%
2018/11/15	12	34.80	2	34.05	35.00	10	7,199	0.14%
2018/11/14	1	33.55	2	34.00	34.70	-1	7,090	-0.01%
2018/11/09	2	33.15	10	33.27	32.85	-8	6,888	-0.12%
2018/11/08	2	34.05	4	33.88	33.70	-2	6,882	-0.03%
2018/11/06	1	33.50	0	0.00	33.20	1	6,893	0.01%
2018/11/05	2	33.83	1	34.00	33.50	1	6,873	0.01%
2018/11/02	2	33.83	3	33.78	33.60	-1	6,841	-0.01%
2018/11/01	1	33.50	1	33.40	33.20	0	6,788	0.00%
2018/10/31	2	33.05	1	33.35	33.10	1	6,772	0.01%
2018/10/29	3	32.15	0	0.00	32.10	3	6,710	0.04%
2018/10/26	2	32.30	2	32.15	31.20	0	6,671	0.00%
2018/10/22	6	35.55	0	0.00	35.75	6	6,548	0.09%
2018/10/11	1	35.70	2	35.73	35.45	-1	6,363	-0.02%
2018/10/09	1	39.45	0	0.00	39.15	1	6,285	0.02%
2018/10/08	15	39.73	30	40.14	39.70	-15	6,244	-0.24%
2018/10/05	2	40.00	0	0.00	39.90	2	6,184	0.03%
2018/10/04	32	41.61	32	41.67	41.50	0	6,058	0.00%
2018/10/03	5	42.50	0	0.00	40.80	5	5,932	0.08%
2018/10/02	10	44.00	2	44.30	43.70	8	5,675	0.14%
2018/10/01	3	44.67	2	44.38	44.85	1	5,602	0.02%
2018/09/28	2	46.13	2	46.55	45.10	0	5,451	0.00%
2018/09/27	10	46.97	9	47.06	46.60	1	5,147	0.02%
2018/09/26	16	45.81	17	46.27	46.90	-1	4,805	-0.02%
2018/09/25	11	45.50	21.1	46.19	46.40	-10.1	4,335	-0.23%
2018/09/21	5	41.99	11	41.77	42.30	-6	3,498	-0.17%
2018/09/20	1	38.50	4	39.54	39.80	-3	3,132	-0.10%
2018/09/19	9	38.71	1	39.15	38.65	8	2,957	0.27%
2018/09/18	1	37.85	1	38.25	38.50	0	2,880	0.00%
2018/09/17	0	0.00	5	38.50	38.00	-5	2,791	-0.18%
2018/09/06	1	34.80	0	0.00	34.70	1	2,879	0.03%
2018/09/04	1	34.85	1	34.95	34.85	0	3,190	0.00%
2018/09/03	1	35.35	1	35.10	34.80	0	3,222	0.00%
2018/08/31	1	35.55	1	35.65	35.70	0	3,245	0.00%
2018/08/30	0	0.00	4	36.16	35.80	-4	3,273	-0.12%
2018/08/28	1	36.05	0	0.00	35.80	1	3,362	0.03%
2018/08/24	1	36.35	0	0.00	36.15	1	3,567	0.03%
2018/08/23	11	37.04	12	37.28	37.40	-1	3,634	-0.03%
2018/08/22	1	34.35	1	34.35	34.30	0	3,572	0.00%
2018/08/20	2	34.38	1	34.00	33.90	1	3,643	0.03%
2018/08/17	2	35.35	2	35.65	35.00	0	3,649	0.00%
2018/08/15	2	36.55	1	35.90	35.85	1	3,712	0.03%
2018/08/13	2	37.25	2	36.95	36.75	0	3,833	0.00%
2018/08/10	1	38.30	1	38.20	38.20	0	3,843	0.00%
2018/08/09	1	37.95	1	38.25	38.45	0	3,880	0.00%
2018/08/08	0	0.00	1	38.55	38.20	-1	3,936	-0.03%
2018/08/07	1	38.25	1	38.15	38.10	0	4,197	0.00%
2018/08/06	1	37.75	0	0.00	38.15	1	4,249	0.02%
2018/08/03	1	37.70	1	38.20	38.00	0	4,383	0.00%
2018/08/02	1	37.85	11.2	37.88	37.55	-10.2	4,536	-0.22%
2018/08/01	7	37.63	17	37.63	38.40	-10	4,782	-0.21%
2018/07/31	1	38.15	1	38.40	38.20	0	4,835	0.00%
2018/07/27	1	37.80	1	38.10	38.20	0	5,125	0.00%
2018/07/26	1	36.70	2	37.20	38.50	-1	5,470	-0.02%
2018/07/24	1	35.55	0	0.00	35.70	1	6,003	0.02%
2018/07/20	1	36.00	0	0.00	35.05	1	6,820	0.01%
2018/07/19	0	0.00	1	36.60	36.05	-1	7,048	-0.01%
2018/07/18	0	0.00	2	36.75	36.55	-2	7,800	-0.03%
2018/07/17	5	39.17	6	39.25	39.10	-1	8,181	-0.01%
2018/07/16	7	38.94	7	38.77	38.70	0	8,410	0.00%
2018/07/12	1	38.40	1	38.65	38.60	0	8,953	0.00%
2018/07/10	1	38.30	1	38.50	38.50	0	9,545	0.00%
2018/07/09	2	38.55	2	38.80	39.25	0	9,777	0.00%
2018/07/06	1	37.80	0	0.00	38.85	1	10,006	0.01%
2018/07/04	2	38.88	1	38.65	38.55	1	11,356	0.01%
2018/07/03	6	39.03	1	39.10	38.75	5	11,782	0.04%
2018/07/02	0	0.00	1	39.10	39.15	-1	12,173	-0.01%
2018/06/29	0	0.00	1	38.95	38.90	-1	12,681	-0.01%
2018/06/26	3	37.50	1	37.55	37.90	2	14,969	0.01%
2018/06/25	3	39.15	0	0.00	38.60	3	14,985	0.02%
2018/06/21	1	40.75	0	0.00	40.70	1	14,952	0.01%
2018/06/19	3	42.57	3	42.35	41.90	0	14,860	0.00%
2018/06/14	1	43.85	0	0.00	41.80	1	14,634	0.01%
2018/06/13	0	0.00	20	42.94	43.00	-20	14,427	-0.14%
2018/06/12	1	40.75	0	0.00	40.55	1	14,155	0.01%
2018/06/11	0	0.00	1	41.65	41.50	-1	14,102	-0.01%
2018/06/08	1	40.65	0	0.00	40.60	1	14,092	0.01%
2018/06/04	2	41.80	11	41.92	41.65	-9	13,996	-0.06%
2018/06/01	1	40.60	2	41.00	41.45	-1	13,910	-0.01%
2018/05/31	1	40.45	0	0.00	40.00	1	13,811	0.01%
2018/05/28	0	0.00	1	41.35	41.50	-1	13,860	-0.01%
2018/05/25	0	0.00	1	41.50	41.30	-1	13,857	-0.01%
2018/05/23	2	42.43	2	43.10	41.65	0	14,037	0.00%
2018/05/22	2	42.65	1	43.10	42.60	1	14,005	0.01%
2018/05/21	1	42.70	1	42.55	42.35	0	13,977	0.00%
2018/05/18	2	41.53	2	41.83	41.95	0	13,920	0.00%
2018/05/17	1	41.55	1	41.10	41.00	0	13,925	0.00%
2018/05/16	3	41.65	1	41.90	41.55	2	13,931	0.01%
2018/05/15	3	42.35	2	42.25	41.90	1	14,067	0.01%
2018/05/14	1	39.35	0	0.00	39.85	1	13,964	0.01%
2018/05/11	1	40.25	1	40.70	39.20	0	14,013	0.00%
2018/05/10	2	39.85	1	39.40	39.05	1	14,003	0.01%
2018/05/09	3	40.58	6	40.14	40.50	-3	13,898	-0.02%
2018/05/08	1	39.00	10	39.40	39.35	-9	13,790	-0.07%
2018/05/07	24	39.71	10	39.15	39.50	14	13,729	0.10%
2018/05/04	11	39.86	5	39.45	39.50	6	13,639	0.04%
2018/05/03	6	38.83	7	38.40	38.85	-1	13,515	-0.01%
2018/05/02	3	40.52	12	41.63	40.35	-9	13,210	-0.07%
2018/04/27	21	43.02	0	0.00	43.95	21	12,666	0.17%
2018/04/26	4	45.00	6	44.52	42.60	-2	12,442	-0.02%
2018/04/25	1	47.70	12	47.38	47.30	-11	11,987	-0.09%
2018/04/24	10	50.82	3	49.40	48.55	7	11,725	0.06%
2018/04/23	11	47.43	2	46.55	50.00	9	10,956	0.08%
2018/04/20	15	46.34	8	46.20	45.75	7	10,518	0.07%
2018/04/19	0	0.00	1	46.80	45.75	-1	10,238	-0.01%
2018/04/18	8	44.90	8	45.35	45.05	0	9,880	0.00%
2018/04/17	8	44.75	9	44.73	44.20	-1	9,674	-0.01%
2018/04/16	8	43.35	6	44.10	43.30	2	9,341	0.02%
2018/04/13	0	0.00	8	43.18	42.70	-8	9,143	-0.09%
2018/04/11	17	45.81	9	44.66	45.75	8	8,742	0.09%
2018/04/10	10	44.60	11	44.13	45.80	-1	8,194	-0.01%
2018/04/09	0	0.00	5	43.09	44.30	-5	7,423	-0.07%
2018/04/03	5	40.30	0	0.00	40.30	5	7,016	0.07%
2018/04/02	1	40.40	3	40.32	39.00	-2	6,619	-0.03%
2018/03/31	10	38.65	8	39.19	39.70	2	6,123	0.03%
2018/03/30	7	35.89	9	36.58	37.00	-2	5,122	-0.04%
2018/03/29	2	33.95	4	32.25	33.65	-2	4,311	-0.05%
2018/03/28	0	0.00	3	31.30	31.35	-3	3,816	-0.08%
2018/03/27	0	0.00	1	30.25	30.70	-1	3,733	-0.03%
2018/03/23	1	29.30	0	0.00	29.30	1	3,660	0.03%
2018/03/22	3	30.33	0	0.00	30.15	3	3,617	0.08%
2018/03/20	1	29.85	0	0.00	29.85	1	3,598	0.03%
2018/03/16	0	0.00	20	29.80	30.15	-20	3,608	-0.55%
2018/03/14	20	29.81	0	0.00	29.85	20	3,596	0.56%
2018/03/12	0	0.00	20	29.33	29.50	-20	3,579	-0.56%
2018/03/09	1	29.80	0	0.00	30.00	1	3,547	0.03%
2018/03/07	0	0.00	2	29.98	29.85	-2	3,561	-0.06%
2018/03/05	4	30.81	33	30.51	30.10	-29	3,595	-0.81%
2018/03/02	2	31.30	1	31.15	31.15	1	3,556	0.03%
2018/03/01	0	0.00	1	32.10	31.70	-1	3,528	-0.03%
2018/02/27	0	0.00	1	31.40	31.20	-1	3,427	-0.03%
2018/02/26	26	31.98	8	31.66	31.65	18	3,387	0.53%
2018/02/23	5	31.90	14	31.90	31.45	-9	3,335	-0.27%
2018/02/22	1	30.45	5	30.65	30.65	-4	3,147	-0.13%
2018/02/09	1	29.05	8	29.64	29.80	-7	3,090	-0.23%
2018/02/08	0	0.00	2	29.90	29.90	-2	3,086	-0.06%
2018/02/07	2	30.50	4	31.20	30.40	-2	3,048	-0.07%
2018/02/06	7	29.63	10	29.91	29.65	-3	2,875	-0.10%
2018/02/05	0	0.00	2	31.20	30.85	-2	2,706	-0.07%
2018/02/02	2	30.50	0	0.00	30.75	2	2,687	0.07%
2018/01/31	8	30.90	1	29.10	31.00	7	2,708	0.26%
2018/01/30	0	0.00	5	29.80	29.60	-5	2,567	-0.19%
2018/01/26	0	0.00	1	30.35	30.40	-1	2,522	-0.04%
2018/01/25	6	29.93	1	30.00	29.90	5	2,572	0.19%
2018/01/24	30	29.90	0	0.00	29.65	30	2,502	1.20%
2018/01/23	0	0.00	6	29.70	29.75	-6	2,470	-0.24%
2018/01/19	1	28.65	2	28.95	29.00	-1	2,351	-0.04%
2018/01/18	1	28.15	10	28.35	28.15	-9	2,366	-0.38%
2018/01/16	0	0.00	1	28.40	28.50	-1	2,388	-0.04%
2018/01/15	4	28.59	0	0.00	28.40	4	2,398	0.17%
2018/01/12	0	0.00	3	29.00	29.10	-3	2,402	-0.12%
2018/01/11	9	29.09	1	28.90	28.90	8	2,414	0.33%
2018/01/10	5	29.05	0	0.00	28.90	5	2,392	0.21%
2018/01/09	2	29.10	0	0.00	29.35	2	2,372	0.08%
2018/01/08	11	29.29	0	0.00	29.65	11	2,358	0.47%
2018/01/05	0	0.00	3	28.90	29.05	-3	2,311	-0.13%
2018/01/04	0	0.00	3	28.67	28.70	-3	2,287	-0.13%
2018/01/03	12	28.95	2	28.93	28.95	10	2,282	0.44%
2018/01/02	0	0.00	1	28.30	28.70	-1	2,234	-0.04%