新光鋼 (2031)-元大-鶯歌券商分點個股進出

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
61.5
漲跌
▲1.3
漲幅
+2.16%
成交量
2,331張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－元大-鶯歌券商分點個股進出

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-鶯歌券商分點個股進出
元大-鶯歌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
2024/05/23	1	59.60	0	0.00	59.60	1	2,900	0.03%
2024/05/16	1	61.10	0.2	60.90	60.90	0.8	3,074	0.03%
2024/05/13	0	0.00	1	61.40	60.90	-1	3,126	-0.03%
2024/05/08	0.2	61.30	0	0.00	61.00	0.2	3,127	0.01%
2024/05/06	0	0.00	1	60.60	60.50	-1	3,074	-0.03%
2024/04/26	2	57.20	0	0.00	57.50	2	2,963	0.07%
2024/04/24	0	0.00	2	58.60	58.70	-2	2,940	-0.07%
2024/04/18	1	60.40	0	0.00	60.20	1	2,951	0.03%
2024/04/16	0	0.00	10	58.40	58.40	-10	2,947	-0.34%
2024/04/12	0.1	60.60	0	0.00	60.10	0.1	2,946	0.00%
2024/04/11	0	0.00	1	60.70	61.00	-1	2,953	-0.03%
2024/04/10	8	62.99	0	0.00	61.70	8	2,937	0.27%
2024/04/09	0.1	64.40	5	64.50	64.40	-4.9	2,904	-0.17%
2024/04/08	1	61.60	0	0.00	61.80	1	2,827	0.04%
2024/04/03	3	62.57	1	65.10	61.60	2	2,821	0.07%
2024/03/29	2	62.00	0	0.00	61.50	2	2,917	0.07%
2024/03/28	5	63.00	0	0.00	62.10	5	3,061	0.16%
2024/03/26	0.1	62.70	2	63.40	62.60	-1.9	3,272	-0.06%
2024/03/20	0	0.00	2	62.20	61.90	-2	4,344	-0.05%
2024/03/18	2	62.30	0	0.00	63.00	2	4,223	0.05%
2024/03/08	0	0.00	2	63.55	61.20	-2	4,041	-0.05%
2024/03/07	1	64.70	2	64.35	64.50	-1	4,007	-0.02%
2024/03/05	0	0.00	1	65.60	66.00	-1	3,952	-0.03%
2024/03/04	3	66.80	0	0.00	66.20	3	3,929	0.08%
2024/02/27	0	0.00	3	64.60	64.80	-3	3,652	-0.08%
2024/02/21	1	60.70	0	0.00	59.30	1	3,339	0.03%
2024/01/24	0	56.20	0	0.00	55.40	0	3,099	0.00%
2024/01/10	0	0.00	2	54.30	54.40	-2	3,017	-0.07%
2024/01/05	2	57.70	0	0.00	57.50	2	2,971	0.07%
2023/12/29	0	0.00	1	58.00	57.70	-1	2,891	-0.03%
2023/12/28	0	0.00	3	59.13	58.20	-3	2,881	-0.10%
2023/12/25	2	62.60	2	60.95	60.50	0	2,710	0.00%
2023/12/22	1	61.10	2	61.50	60.60	-1	2,552	-0.04%
2023/12/21	4	60.35	3	61.47	61.70	1	2,485	0.04%
2023/12/20	4	59.38	2	59.60	60.10	2	2,332	0.09%
2023/12/19	7	58.16	1	57.10	60.10	6	2,165	0.28%
2023/12/18	4	56.98	4	57.35	58.00	0	1,870	0.00%
2023/12/15	1	52.80	20	56.40	56.40	-19	1,433	-1.33%
2023/11/09	1.1	48.01	0	0.00	47.95	1.1	1,162	0.09%
2023/10/24	0	0.00	10	46.00	46.15	-10	1,821	-0.55%
2023/10/20	10	46.80	4	46.28	46.85	6	1,854	0.32%
2023/09/18	0	0.00	0.1	49.60	49.95	-0.1	2,002	0.00%
2023/09/15	0.1	48.88	0	0.00	49.50	0.1	1,982	0.01%
2023/09/07	1	48.65	0	0.00	47.85	1	2,138	0.05%
2023/09/04	0	0.00	1	49.45	49.35	-1	2,181	-0.05%
2023/09/01	0	47.45	0	0.00	47.45	0	2,174	0.00%
2023/08/24	0	0.00	25	45.37	45.30	-25	2,316	-1.08%
2023/08/17	0	0.00	1	47.70	47.00	-1	2,523	-0.04%
2023/08/16	1	47.25	0	0.00	47.05	1	2,653	0.04%
2023/08/09	1	51.30	1	50.70	51.00	0	2,751	0.00%
2023/08/08	0	0.00	1	52.50	51.90	-1	2,717	-0.04%
2023/08/07	2	50.00	0	0.00	51.80	2	2,700	0.07%
2023/08/02	0	0.00	2	50.85	50.60	-2	2,621	-0.08%
2023/08/01	0	0.00	1	49.85	50.00	-1	2,511	-0.04%
2023/07/27	0	0.00	1	47.15	47.40	-1	2,412	-0.04%
2023/07/26	6	46.80	0	0.00	46.80	6	2,434	0.25%
2023/07/24	6	46.18	0	0.00	45.90	6	2,543	0.24%
2023/07/21	2	45.50	0	0.00	45.75	2	2,584	0.08%
2023/07/20	11	45.87	0	0.00	45.95	11	2,801	0.39%
2023/07/14	2	43.40	0	0.00	43.10	2	3,698	0.05%
2023/06/30	1	46.30	0	0.00	46.30	1	3,769	0.03%
2023/06/21	0	0.00	1	47.30	47.15	-1	3,824	-0.03%
2023/06/19	0	0.00	0	47.25	47.25	0	3,921	0.00%
2023/06/13	1	46.50	0	0.00	46.70	1	4,041	0.02%
2023/06/09	0	0.00	0	48.30	48.20	0	4,013	0.00%
2023/06/08	0	0.00	11	49.25	48.80	-11	3,977	-0.28%
2023/06/07	0	0.00	5	48.95	49.05	-5	3,985	-0.13%
2023/06/06	0	0.00	1	48.65	48.55	-1	3,975	-0.03%
2023/06/02	16.7	47.51	0	0.00	47.70	16.7	3,930	0.42%
2023/06/01	0.3	48.32	0.1	48.40	48.30	0.3	3,893	0.01%
2023/05/30	0.1	47.60	0	0.00	47.60	0.1	3,932	0.00%
2023/05/26	0	0.00	1	49.40	48.90	-1	3,918	-0.03%
2023/05/23	0	0.00	0.3	49.32	49.50	-0.3	3,834	-0.01%
2023/05/22	2.3	46.52	0	0.00	47.20	2.3	3,703	0.06%
2023/05/19	1	49.55	1	49.70	49.75	0	3,560	0.00%
2023/05/16	0	0.00	0.1	45.60	45.50	-0.1	3,378	0.00%
2023/05/15	0.1	44.85	0.2	44.75	44.90	-0.1	3,405	0.00%
2023/05/12	0.1	46.05	0	0.00	45.10	0.1	3,431	0.00%
2023/05/11	0.1	46.05	0	0.00	45.90	0.1	3,428	0.00%
2023/05/10	1.1	46.87	1	46.00	47.05	0.1	3,417	0.00%
2023/05/09	1	44.60	10	45.50	44.75	-9	3,377	-0.27%
2023/05/04	5	46.90	0	0.00	46.70	5	3,347	0.15%
2023/05/02	0	0.00	3	47.27	47.45	-3	3,457	-0.09%
2023/04/27	2	49.10	0	0.00	49.65	2	3,416	0.06%
2023/04/26	0	0.00	4.2	47.62	47.95	-4.2	3,343	-0.13%
2023/04/25	13	48.62	0	0.00	48.20	13	3,305	0.39%
2023/04/24	13.2	50.52	10	50.74	49.80	3.2	3,135	0.10%
2023/04/21	21	52.27	23	52.27	53.60	-2	2,823	-0.07%
2023/04/20	6	49.52	5	49.86	48.80	1	2,378	0.04%
2023/04/17	0	0.00	0.8	47.00	47.00	-0.8	2,185	-0.04%
2023/04/13	0.1	45.55	0	0.00	45.40	0.1	2,143	0.00%
2023/04/11	0.2	45.47	0	0.00	44.95	0.2	2,188	0.01%
2023/04/10	0.1	46.00	0	0.00	45.75	0.1	2,190	0.00%
2023/04/07	4.1	47.58	0	0.00	46.55	4.1	2,195	0.19%
2023/04/06	0.1	47.80	0	0.00	47.75	0.1	2,206	0.00%
2023/03/31	0.1	48.00	6	48.00	47.95	-5.9	2,282	-0.26%
2023/03/30	0	47.45	0	0.00	47.50	0	2,418	0.00%
2023/03/28	0	46.95	0.1	46.79	47.00	-0.1	2,514	0.00%
2023/03/27	0.1	47.80	1	48.10	47.50	-0.9	2,528	-0.04%
2023/03/24	0.2	47.90	0.2	47.72	48.00	0	2,580	0.00%
2023/03/23	0.1	48.05	0	0.00	48.00	0.1	2,648	0.01%
2023/03/22	0.1	47.90	0	0.00	47.70	0.1	2,646	0.00%
2023/03/17	1	43.35	2	46.10	45.70	-1	2,651	-0.04%
2023/03/16	1	43.40	0	0.00	43.60	1	2,569	0.04%
2023/03/02	0	0.00	1	45.30	45.25	-1	2,549	-0.04%
2023/03/01	1	43.20	0	0.00	43.30	1	2,504	0.04%
2023/02/23	0	0.00	7	44.80	44.75	-7	2,465	-0.28%
2023/02/10	0	0.00	0.1	45.60	45.00	-0.1	2,609	0.00%
2023/02/09	0	46.15	0	0.00	45.90	0	2,581	0.00%
2023/02/08	0.1	47.10	2	46.90	46.75	-1.9	2,559	-0.07%
2023/01/31	5	47.86	6	48.04	48.40	-1	2,415	-0.04%
2023/01/13	1	45.00	0	0.00	44.70	1	2,224	0.04%
2023/01/11	0	0.00	5	43.93	43.80	-5	2,195	-0.23%
2023/01/10	0	0.00	10	44.00	43.50	-10	2,173	-0.46%
2023/01/09	0	0.00	2	43.80	43.80	-2	2,168	-0.09%
2023/01/05	2	43.55	2	43.65	43.60	0	2,150	0.00%
2022/12/30	1	42.20	0	0.00	42.90	1	2,126	0.05%
2022/12/29	3	42.28	0	0.00	42.00	3	2,104	0.14%
2022/12/28	2	43.60	0	0.00	43.50	2	2,077	0.10%
2022/12/26	1	43.60	0	0.00	43.80	1	2,068	0.05%
2022/12/23	10	44.00	2	43.98	44.00	8	2,043	0.39%
2022/12/22	1	43.80	1.1	44.23	44.25	-0.1	1,970	-0.01%
2022/12/21	2	42.00	2.5	42.57	41.55	-0.5	1,821	-0.03%
2022/12/19	0.2	40.85	6	41.70	41.70	-5.8	1,730	-0.33%
2022/12/15	2	42.35	5	41.90	42.10	-3	1,633	-0.18%
2022/12/14	9	41.09	8	40.74	40.50	1	1,535	0.07%
2022/12/13	10	40.93	0	0.00	41.70	10	1,483	0.67%
2022/12/02	0.2	38.55	0	0.00	38.25	0.2	1,426	0.01%
2022/11/30	0	0.00	1	37.90	37.95	-1	1,509	-0.07%
2022/11/22	0	0.00	1	38.00	37.35	-1	1,476	-0.07%
2022/11/16	0	0.00	2	36.90	37.35	-2	1,476	-0.14%
2022/11/15	4	36.25	4	37.41	37.50	0	1,428	0.00%
2022/11/09	1	35.05	0	0.00	35.00	1	1,337	0.07%
2022/11/07	0	0.00	2	35.73	35.70	-2	1,487	-0.13%
2022/10/20	0	0.00	1	35.80	36.00	-1	1,839	-0.05%
2022/10/13	0	0.00	10	33.85	33.20	-10	1,846	-0.54%
2022/10/05	0	34.80	0	0.00	35.05	0	1,912	0.00%
2022/09/28	1	34.25	0	0.00	34.05	1	1,965	0.05%
2022/09/21	1	37.45	0	0.00	37.15	1	2,072	0.05%
2022/09/13	0	39.55	0	0.00	39.80	0	2,205	0.00%
2022/09/08	3	38.15	6	38.48	38.80	-3	2,242	-0.13%
2022/09/07	9	37.70	9	37.64	36.30	0	2,193	0.00%
2022/08/30	0.1	37.70	0	0.00	37.95	0.1	2,203	0.00%
2022/08/25	0	0.00	1	38.40	38.65	-1	2,230	-0.04%
2022/08/15	1	40.10	3	39.20	40.00	-2	2,319	-0.09%
2022/08/12	0	0.00	3	38.15	38.20	-3	2,268	-0.13%
2022/08/10	0	35.70	0	0.00	36.00	0	2,304	0.00%
2022/08/08	1	34.35	0	0.00	35.45	1	2,421	0.04%
2022/08/04	0	0.00	2	34.55	34.60	-2	2,699	-0.07%
2022/08/03	2	35.53	0	0.00	35.20	2	2,871	0.07%
2022/08/02	10	36.63	0	0.00	36.55	10	2,922	0.34%
2022/08/01	2	36.75	2	38.00	37.85	0	2,926	0.00%
2022/07/20	2	35.90	0	0.00	36.00	2	3,284	0.06%
2022/07/13	0	0.00	10	34.10	33.95	-10	3,715	-0.27%
2022/07/06	1	34.10	0	0.00	34.10	1	4,607	0.02%
2022/06/30	10	39.55	0	0.00	39.65	10	5,169	0.19%
2022/06/28	0	0.00	2	41.15	41.15	-2	5,341	-0.04%
2022/06/24	0	0.00	2	40.45	40.55	-2	5,472	-0.04%
2022/06/23	3	40.00	1	40.20	40.20	2	5,563	0.04%
2022/06/22	1	41.10	0	0.00	40.60	1	5,704	0.02%
2022/06/21	0	0.00	1	42.30	42.35	-1	5,876	-0.02%
2022/06/20	5	41.98	2	41.65	41.50	3	5,941	0.05%
2022/06/16	1	46.80	0	0.00	45.00	1	5,954	0.02%
2022/06/13	0	0.00	2	47.25	47.25	-2	6,048	-0.03%
2022/06/10	1	48.90	0	0.00	48.80	1	6,117	0.02%
2022/06/08	1	50.70	0	0.00	50.30	1	6,283	0.02%
2022/06/06	3	50.33	0	0.00	50.30	3	6,345	0.05%
2022/05/31	0	0.00	0.1	49.90	49.90	-0.1	6,505	0.00%
2022/05/24	0	0.00	0.1	48.35	48.15	-0.1	6,930	0.00%
2022/05/23	0.1	49.05	0	0.00	48.95	0.1	6,917	0.00%
2022/05/20	2	49.05	0	0.00	48.65	2	6,929	0.03%
2022/05/18	0	0.00	5.1	49.61	50.00	-5.1	7,041	-0.07%
2022/05/17	5	49.35	0	0.00	48.95	5	6,988	0.07%
2022/05/16	1	49.05	0.1	49.30	48.90	0.9	6,957	0.01%
2022/05/13	1	49.80	0.1	49.70	49.70	0.9	6,918	0.01%
2022/05/12	0.1	50.70	2.1	50.40	50.00	-2	6,906	-0.03%
2022/05/11	4	53.23	0	0.00	52.40	4	6,732	0.06%
2022/05/10	1	57.70	5.7	57.37	57.10	-4.7	6,590	-0.07%
2022/05/09	0.1	58.50	0.1	59.10	58.00	0	6,529	0.00%
2022/05/06	0	0.00	0.3	61.30	60.40	-0.3	6,495	0.00%
2022/05/05	6	62.67	20	61.83	62.40	-14	6,448	-0.22%
2022/05/04	0.1	62.07	0	0.00	62.00	0.1	6,383	0.00%
2022/05/03	10	63.47	0	0.00	63.50	10	6,305	0.16%
2022/04/29	0	0.00	15	64.73	64.40	-15	6,295	-0.24%
2022/04/27	1	65.20	0	0.00	65.00	1	6,252	0.02%
2022/04/26	1.1	63.93	1	65.16	65.10	0.1	6,193	0.00%
2022/04/22	0	0.00	1	69.50	69.40	-1	5,992	-0.02%
2022/04/21	2	69.70	2	70.75	69.50	0	5,952	0.00%
2022/04/20	11	69.80	11	69.90	71.40	0	5,912	0.00%
2022/04/19	0.3	72.90	10	72.20	72.40	-9.7	5,733	-0.17%
2022/04/18	10	74.05	0	0.00	72.90	10	5,664	0.18%
2022/04/15	0	76.60	8	76.64	75.50	-8	5,535	-0.14%
2022/04/14	12	72.17	11.1	74.99	74.80	0.9	5,271	0.02%
2022/04/13	0.1	71.75	0	0.00	71.20	0.1	4,961	0.00%
2022/04/12	0	70.20	2	70.30	70.70	-2	4,847	-0.04%
2022/04/08	2	68.30	2	69.50	69.20	0	4,625	0.00%
2022/04/07	2	68.30	0	0.00	67.90	2	4,547	0.04%
2022/04/06	2	71.30	1.1	71.73	70.80	0.9	4,326	0.02%
2022/04/01	2	69.11	3	69.30	69.50	-1	4,057	-0.02%
2022/03/30	1.1	67.49	2	67.35	67.40	-0.9	3,881	-0.02%
2022/03/25	3	67.07	0	0.00	68.00	3	3,716	0.08%
2022/03/24	1	66.60	1	66.50	66.00	0	3,626	0.00%
2022/03/23	0	0.00	1	65.50	65.30	-1	3,518	-0.03%
2022/03/22	5	64.00	0	0.00	64.10	5	3,412	0.15%
2022/03/21	0	0.00	2	64.50	63.30	-2	3,357	-0.06%
2022/03/17	2	62.00	20	62.20	62.40	-18	3,326	-0.54%
2022/03/16	1	62.50	0	62.00	62.30	1	3,272	0.03%
2022/03/15	1	64.50	0	0.00	64.20	1	3,223	0.03%
2022/03/14	3	66.10	3	65.07	66.20	0	3,167	0.00%
2022/03/11	0	0.00	2	63.70	63.80	-2	3,076	-0.07%
2022/03/09	2	60.75	2	60.50	61.70	0	2,973	0.00%
2022/03/08	3	60.67	4	61.70	59.50	-1	2,944	-0.03%
2022/03/04	0	0.00	0.1	63.00	62.50	-0.1	2,805	0.00%
2022/03/02	1	62.40	0	0.00	62.70	1	2,778	0.04%
2022/03/01	4	63.25	0	0.00	63.00	4	2,739	0.15%
2022/02/25	0	0.00	6	61.62	62.00	-6	2,577	-0.23%
2022/02/24	1	59.40	0	0.00	59.40	1	2,513	0.04%
2022/02/23	0	0.00	1	59.50	59.80	-1	2,470	-0.04%
2022/02/22	3	59.07	0	0.00	59.50	3	2,466	0.12%
2022/02/21	6	61.26	3	61.03	60.30	3	2,430	0.13%
2022/02/18	0	0.00	1	58.60	58.90	-1	2,301	-0.04%
2022/02/17	1	57.40	0	0.00	57.50	1	2,279	0.04%
2022/02/14	0	0.00	6	58.50	58.90	-6	2,375	-0.25%
2022/02/11	1	57.80	1	58.20	58.00	0	2,304	0.00%
2022/02/10	1	57.80	4	57.65	58.10	-3	2,341	-0.13%
2022/02/09	2	57.00	4.2	57.12	57.00	-2.2	2,462	-0.09%
2022/02/08	1	55.50	1	56.20	56.40	0	2,451	0.00%
2022/02/07	0	0.00	2	53.50	55.50	-2	2,474	-0.08%
2022/01/26	0	0.00	1	52.30	52.20	-1	2,514	-0.04%
2022/01/25	2	51.81	0	0.00	51.90	2	2,543	0.08%
2022/01/21	0.1	54.10	0.1	54.10	53.40	-0.1	2,602	0.00%
2022/01/19	1	53.70	0.9	54.27	53.70	0.1	2,646	0.00%
2022/01/17	0	0.00	0	54.50	54.50	0	2,705	0.00%
2022/01/13	1.1	55.30	1	55.20	55.20	0.1	2,814	0.00%
2022/01/12	0	0.00	10	54.50	54.70	-10	2,807	-0.36%
2022/01/11	0	55.30	0	0.00	55.10	0	2,789	0.00%
2022/01/07	0	57.00	0	0.00	56.70	0	2,784	0.00%
2022/01/06	1	57.20	0	0.00	57.30	1	2,807	0.04%
2022/01/05	2	57.60	0	0.00	57.50	2	2,846	0.07%
2021/12/30	1	58.50	0	0.00	58.20	1	2,921	0.03%
2021/12/29	1	58.31	0	0.00	58.70	1	2,942	0.04%
2021/12/27	0	0.00	1	58.40	58.40	-1	3,041	-0.03%
2021/12/23	0	0.00	6	59.97	60.00	-6	3,119	-0.19%
2021/12/21	5	58.90	1	59.40	59.90	4	3,097	0.13%
2021/12/20	3	59.34	0	0.00	60.00	3	3,082	0.10%
2021/12/17	1	58.70	17	58.71	58.80	-16	3,019	-0.53%
2021/12/10	0	0.00	1	57.70	57.50	-1	2,985	-0.03%
2021/12/09	1	58.30	0	0.00	57.80	1	3,034	0.03%
2021/12/08	2	58.70	3	59.23	58.70	-1	3,077	-0.03%
2021/12/06	0	0.00	0.1	57.80	57.30	-0.1	3,082	0.00%
2021/11/30	0	0.00	1	56.70	57.30	-1	3,231	-0.03%
2021/11/29	1	56.60	0	0.00	56.80	1	3,269	0.03%
2021/11/24	1	59.20	1	58.90	58.80	0	3,404	0.00%
2021/11/15	1	56.80	0	0.00	56.80	1	3,881	0.03%
2021/11/12	6	58.38	0	0.00	58.30	6	3,955	0.15%
2021/11/11	0	0.00	5	61.20	58.70	-5	4,057	-0.12%
2021/11/09	2	59.80	1	59.30	59.50	1	4,171	0.02%
2021/11/08	1	60.20	0	0.00	60.00	1	4,194	0.02%
2021/11/05	6	58.25	0	0.00	58.50	6	4,137	0.15%
2021/11/04	5	58.40	0	0.00	58.50	5	4,210	0.12%
2021/11/03	0	0.00	14	59.21	59.40	-14	4,313	-0.32%
2021/11/02	5	57.80	0	0.00	57.60	5	4,284	0.12%
2021/10/28	5	58.80	10	58.76	59.00	-5	4,363	-0.11%
2021/10/27	0	0.00	5	58.00	57.80	-5	4,438	-0.11%
2021/10/26	0	0.00	1	57.60	57.60	-1	4,697	-0.02%
2021/10/25	0	0.00	1	57.00	56.80	-1	4,777	-0.02%
2021/10/22	11	55.45	0	0.00	55.20	11	4,893	0.22%
2021/10/21	0	0.00	5	57.90	58.20	-5	4,935	-0.10%
2021/10/20	6	58.00	0	0.00	56.70	6	5,072	0.12%
2021/10/18	5	56.60	0	0.00	56.70	5	5,351	0.09%
2021/10/15	10	57.40	0	0.00	57.30	10	5,593	0.18%
2021/10/14	0	0.00	21	56.50	56.70	-21	5,959	-0.35%
2021/10/08	3	57.17	0	0.00	57.20	3	6,758	0.04%
2021/10/06	0	58.00	0	0.00	57.60	0	7,411	0.00%
2021/10/05	0	0.00	5	57.30	58.60	-5	7,686	-0.07%
2021/10/04	1	57.80	0	0.00	56.80	1	7,883	0.01%
2021/10/01	1	59.50	0	0.00	59.50	1	8,220	0.01%
2021/09/30	0	0.00	2	63.00	63.00	-2	8,743	-0.02%
2021/09/29	2	60.90	0	0.00	60.70	2	9,439	0.02%
2021/09/27	1	62.60	3	62.40	62.50	-2	11,719	-0.02%
2021/09/24	4	62.15	2	62.50	62.00	2	12,376	0.02%
2021/09/23	3	62.17	2	62.60	62.00	1	13,703	0.01%
2021/09/17	2	64.00	0	0.00	65.00	2	15,482	0.01%
2021/09/15	0.1	64.00	0	0.00	65.00	0.1	16,031	0.00%
2021/09/14	0.1	65.20	0	0.00	65.00	0.1	16,733	0.00%
2021/09/13	1	66.90	4	66.78	66.80	-3	17,518	-0.02%
2021/09/10	2	66.10	2	65.50	66.10	0	17,588	0.00%
2021/09/08	2	64.65	0	0.00	64.20	2	17,830	0.01%
2021/09/07	1	65.50	0	0.00	65.40	1	17,941	0.01%
2021/09/06	1	66.90	0	0.00	66.30	1	18,054	0.01%
2021/09/03	1	67.00	1	67.90	66.80	0	18,234	0.00%
2021/09/02	0	0.00	3	67.97	67.60	-3	18,385	-0.02%
2021/08/31	0	0.00	1	72.00	70.30	-1	18,592	-0.01%
2021/08/30	0.2	69.40	0	0.00	69.60	0.2	18,777	0.00%
2021/08/27	2	68.80	1	68.30	69.10	1	19,012	0.01%
2021/08/26	5	69.16	1	68.30	69.00	4	19,337	0.02%
2021/08/25	2	65.75	1	66.10	67.10	1	19,534	0.01%
2021/08/24	2	65.20	1	64.80	66.30	1	19,780	0.01%
2021/08/23	0	0.00	3	66.20	65.80	-3	20,561	-0.01%
2021/08/20	1	63.10	1	63.30	63.20	0	21,093	0.00%
2021/08/19	3	64.60	1	64.90	63.20	2	21,520	0.01%
2021/08/18	4	63.73	3	65.10	67.00	1	21,600	0.00%
2021/08/17	3	64.80	3	66.95	64.50	0	21,796	0.00%
2021/08/16	11	72.14	1	71.90	68.40	10	22,036	0.05%
2021/08/13	0	0.00	1	72.20	72.20	-1	22,349	0.00%
2021/08/12	0	0.00	10	71.60	74.10	-10	22,842	-0.04%
2021/08/11	20	71.35	2	71.90	71.50	18	23,280	0.08%
2021/08/10	0	0.00	1	72.80	72.50	-1	23,465	0.00%
2021/08/09	3.1	75.54	0	0.00	75.80	3.1	23,677	0.01%
2021/08/05	1	74.20	1.1	74.06	74.20	-0.1	24,359	0.00%
2021/08/04	2.1	76.20	1	76.10	76.10	1.1	24,634	0.00%
2021/08/02	0.1	75.60	1	77.00	77.50	-0.9	26,084	0.00%
2021/07/30	2	76.60	0	0.00	75.80	2	26,449	0.01%
2021/07/28	5	72.94	3	72.03	72.50	2	27,871	0.01%
2021/07/27	4	73.95	18	72.31	72.10	-14	28,415	-0.05%
2021/07/26	4.1	75.62	7	75.89	74.70	-3	29,154	-0.01%
2021/07/23	8	73.23	0	0.00	73.80	8	29,831	0.03%
2021/07/22	1	71.00	0	0.00	71.70	1	30,155	0.00%
2021/07/21	1	79.00	3.2	76.65	73.30	-2.2	30,639	-0.01%
2021/07/20	6.1	79.09	5	77.42	76.80	1.1	30,768	0.00%
2021/07/19	10	76.54	11	77.28	79.40	-1	30,883	0.00%
2021/07/15	17.1	74.20	7	74.37	74.80	10.1	31,829	0.03%
2021/07/14	3	72.43	2	75.05	72.00	1	31,954	0.00%
2021/07/13	9.1	77.46	9.2	77.77	75.60	-0.1	32,305	0.00%
2021/07/12	10.1	81.91	13.2	84.28	81.20	-3.2	32,626	-0.01%
2021/07/09	25.1	81.83	18	83.29	81.10	7.1	33,246	0.02%
2021/07/08	14.1	84.99	13	84.56	83.60	1.1	34,034	0.00%
2021/07/07	39.3	85.03	16	83.85	84.00	23.3	33,763	0.07%
2021/07/06	25.2	89.50	50.2	87.56	87.80	-24.9	33,327	-0.07%
2021/07/05	64.2	90.23	29	88.09	85.80	35.2	32,680	0.11%
2021/07/02	5	83.68	66.6	85.86	86.60	-61.6	31,335	-0.20%
2021/07/01	11.2	80.33	8	80.53	78.80	3.2	30,621	0.01%
2021/06/30	92.6	82.52	68.4	84.57	79.80	24.2	30,088	0.08%
2021/06/29	32.6	78.40	19	79.39	80.20	13.5	28,815	0.05%
2021/06/28	1	72.90	24.8	71.64	74.30	-23.8	27,622	-0.09%
2021/06/25	10.4	68.96	1	69.00	67.60	9.4	26,994	0.03%
2021/06/24	7.1	66.62	32	67.53	66.80	-24.9	26,720	-0.09%
2021/06/23	45.2	68.34	20	70.31	65.60	25.2	26,441	0.10%
2021/06/22	33.1	67.89	45	68.47	69.50	-12	25,722	-0.05%
2021/06/21	2.1	64.57	0	0.00	63.20	2.1	24,893	0.01%
2021/06/18	0	0.00	1	65.30	64.30	-1	24,773	0.00%
2021/06/17	12	64.85	12.1	66.22	64.70	-0.1	24,687	0.00%
2021/06/16	6	66.08	0	0.00	64.30	6	24,501	0.02%
2021/06/15	0	64.50	1	65.50	65.80	-1	24,374	0.00%
2021/06/11	2	64.80	3	65.57	64.10	-1	24,239	0.00%
2021/06/09	15.1	63.63	3	65.20	63.60	12.1	23,966	0.05%
2021/06/08	0.1	65.30	0	0.00	65.50	0.1	23,840	0.00%
2021/06/07	3	65.20	9	63.40	65.20	-6	23,766	-0.03%
2021/06/04	20	66.54	14	66.64	66.30	6	23,647	0.03%
2021/06/03	4	66.65	6	68.56	66.70	-2	23,600	-0.01%
2021/06/02	21	66.58	4	67.50	67.00	17	23,249	0.07%
2021/06/01	2	63.30	15	64.67	65.60	-13	22,815	-0.06%
2021/05/31	23	67.62	15.3	66.40	64.20	7.7	22,585	0.03%
2021/05/28	20	62.05	10	64.08	64.40	10	21,715	0.05%
2021/05/27	3	60.07	14	60.32	58.60	-11	21,116	-0.05%
2021/05/26	10.1	58.00	1	57.50	57.80	9.1	20,697	0.04%
2021/05/25	1	56.52	11	59.45	56.80	-10	20,585	-0.05%
2021/05/24	6	61.27	5	60.02	58.80	1	20,330	0.01%
2021/05/21	2	59.10	1	57.10	60.70	1	20,101	0.00%
2021/05/20	4	59.52	1	57.20	57.20	3	19,706	0.02%
2021/05/19	22	59.64	3	60.02	61.70	19	19,174	0.10%
2021/05/18	0	53.50	4	54.70	56.10	-4	18,723	-0.02%
2021/05/17	6	52.88	3	52.47	51.00	3	18,450	0.02%
2021/05/14	4	60.35	8	58.10	56.60	-4	18,170	-0.02%
2021/05/13	10	62.49	1	60.50	60.20	9	17,761	0.05%
2021/05/12	12	67.85	14	69.84	65.10	-2	17,309	-0.01%
2021/05/11	27	80.26	2	76.30	72.30	25	16,971	0.15%
2021/05/10	4	76.80	6	79.78	80.20	-2	16,146	-0.01%
2021/05/07	16	75.70	25	73.64	75.80	-9	15,440	-0.06%
2021/05/06	28	77.70	36	77.54	73.90	-8	14,956	-0.05%
2021/05/05	27	73.57	15	73.66	74.60	12	13,962	0.09%
2021/05/04	8	70.79	38	73.93	69.30	-30	13,185	-0.23%
2021/05/03	15	81.91	13	82.27	72.60	2	12,523	0.02%
2021/04/29	2	77.95	4	79.78	80.50	-2	11,674	-0.02%
2021/04/28	7	70.91	12	71.40	73.20	-5	10,831	-0.05%
2021/04/27	11	68.93	8	68.90	70.60	3	10,422	0.03%
2021/04/26	1	65.50	3	65.33	66.50	-2	9,804	-0.02%
2021/04/23	13	59.24	7	60.56	60.50	6	9,449	0.06%
2021/04/22	7	62.19	6	62.50	59.30	1	9,050	0.01%
2021/04/21	12	58.93	14	58.96	58.90	-2	8,305	-0.02%
2021/04/20	3	52.67	4	54.38	56.70	-1	7,636	-0.01%
2021/04/19	4	55.53	2	54.90	55.00	2	7,276	0.03%
2021/04/16	3	53.40	0	0.00	53.00	3	6,608	0.05%
2021/04/15	1	48.30	36	52.00	52.00	-35	5,951	-0.59%
2021/04/14	3	47.45	5	47.01	48.00	-2	5,075	-0.04%
2021/04/13	0	0.00	4	44.40	44.65	-4	4,123	-0.10%
2021/04/12	10	44.83	0	0.00	44.60	10	4,101	0.24%
2021/04/08	21	43.80	25	44.23	44.50	-4	3,910	-0.10%
2021/04/07	0	0.00	3	42.05	42.00	-3	3,813	-0.08%
2021/04/06	0	0.00	1	40.95	41.95	-1	3,846	-0.03%
2021/04/01	1	40.50	5	39.95	40.45	-4	3,714	-0.11%
2021/03/29	0	0.00	2	39.60	39.35	-2	3,761	-0.05%
2021/03/25	1	39.30	0	0.00	39.25	1	4,384	0.02%
2021/03/24	1	38.80	0	0.00	38.80	1	4,457	0.02%
2021/03/23	2	39.05	0	0.00	39.15	2	4,470	0.04%
2021/03/19	1	39.00	0	0.00	39.05	1	4,517	0.02%
2021/03/16	1	38.95	0	0.00	38.95	1	5,185	0.02%
2021/03/11	1	39.85	0	0.00	39.95	1	5,153	0.02%
2021/03/09	1	38.95	0	0.00	39.40	1	4,971	0.02%
2021/03/05	1	38.90	0	0.00	38.85	1	4,875	0.02%
2021/03/02	0	0.00	2	39.50	38.55	-2	5,172	-0.04%
2021/02/26	10	39.53	0	0.00	39.30	10	5,475	0.18%
2021/02/25	1	39.70	0	0.00	39.70	1	5,626	0.02%
2021/02/23	30	40.14	0	0.00	39.80	30	5,640	0.53%
2021/02/22	10	39.20	0	0.00	39.00	10	5,517	0.18%
2021/02/19	10	37.93	0	0.00	37.75	10	5,449	0.18%
2021/02/17	0	0.00	2	36.45	36.40	-2	5,390	-0.04%
2021/02/04	0	0.00	1	35.55	35.50	-1	5,428	-0.02%
2021/01/22	1	35.65	1	35.10	35.45	0	5,375	0.00%
2021/01/21	1	34.15	1	34.50	34.25	0	5,375	0.00%
2021/01/19	2	35.85	2	35.95	35.85	0	5,413	0.00%
2021/01/15	1	35.10	0	0.00	35.05	1	5,355	0.02%
2021/01/14	1	36.30	133	36.01	36.10	-132	5,286	-2.50%	大賣/鉅額交易
2021/01/12	1	37.00	0	0.00	37.00	1	5,156	0.02%
2021/01/11	0	0.00	17	38.75	38.65	-17	5,091	-0.33%
2021/01/06	6	39.48	29	40.19	39.35	-23	5,041	-0.46%
2021/01/05	0	0.00	0.2	40.40	40.70	-0.2	4,969	0.00%
2021/01/04	0	0.00	39	39.56	39.65	-39	4,893	-0.80%
2020/12/29	0	0.00	10	39.95	39.80	-10	4,849	-0.21%
2020/12/24	1	38.90	0	0.00	38.90	1	4,704	0.02%
2020/12/22	15	41.50	1	41.45	40.30	14	4,695	0.30%
2020/12/21	0	0.00	2	39.65	40.75	-2	4,377	-0.05%
2020/12/18	2	39.68	26	39.29	39.10	-24	4,170	-0.58%
2020/12/17	5	38.13	0	0.00	38.20	5	4,148	0.12%
2020/12/15	10	37.98	5	39.20	37.90	5	4,254	0.12%
2020/12/14	1	39.35	1	38.60	38.55	0	4,332	0.00%
2020/12/11	35	38.95	9	40.60	38.70	26	4,395	0.59%
2020/12/10	2	41.00	42	40.08	41.00	-40	4,124	-0.97%
2020/12/07	3	39.13	0	0.00	38.55	3	4,055	0.07%
2020/12/04	0	0.00	1	38.50	38.80	-1	4,018	-0.02%
2020/12/03	15	38.00	0	0.00	37.95	15	4,028	0.37%
2020/12/02	1	37.55	10	37.20	37.45	-9	4,193	-0.21%
2020/12/01	30	37.83	0	0.00	37.60	30	4,159	0.72%
2020/11/30	65	39.13	0	0.00	38.85	65	4,119	1.58%
2020/11/26	16	38.34	3	38.38	38.45	13	3,993	0.33%
2020/11/25	3	36.98	7	37.72	36.85	-4	3,842	-0.10%
2020/11/24	5	35.04	39	35.17	35.15	-34	3,510	-0.97%
2020/11/23	3	32.85	8	33.80	33.95	-5	3,344	-0.15%
2020/11/20	14	32.35	19	32.91	32.90	-5	3,234	-0.15%
2020/11/19	0	0.00	12	32.82	32.55	-12	3,219	-0.37%
2020/11/18	1	32.20	2	32.50	32.20	-1	3,217	-0.03%
2020/11/17	3	32.10	0	0.00	32.05	3	3,231	0.09%
2020/11/16	9	32.22	0	0.00	32.25	9	3,263	0.28%
2020/11/12	29	32.09	2	33.60	31.95	27	3,257	0.83%
2020/11/11	0	0.00	14	32.93	32.90	-14	3,205	-0.44%
2020/11/10	10	31.68	0	0.00	31.70	10	3,157	0.32%
2020/11/05	4	31.81	0	0.00	31.70	4	3,346	0.12%
2020/11/04	11	31.74	0	0.00	31.75	11	3,433	0.32%
2020/11/03	6	32.10	0	0.00	31.85	6	3,434	0.17%
2020/11/02	11	30.91	0	0.00	31.85	11	3,425	0.32%
2020/10/28	0	0.00	10	32.64	32.65	-10	3,371	-0.30%
2020/10/27	0	0.00	14	32.37	32.70	-14	3,335	-0.42%
2020/10/26	0	0.00	28	31.69	31.45	-28	3,271	-0.86%
2020/10/22	0	0.00	8	30.76	30.30	-8	3,270	-0.24%
2020/10/21	8	30.84	0	0.00	31.15	8	3,247	0.25%
2020/10/20	4	30.90	0	0.00	30.80	4	3,286	0.12%
2020/10/16	28	31.51	0	0.00	30.90	28	3,292	0.85%
2020/10/15	10	32.09	0	0.00	31.95	10	3,264	0.31%
2020/10/14	5	32.50	5	32.95	32.50	0	3,245	0.00%
2020/10/13	5	32.40	0	0.00	32.50	5	3,236	0.15%
2020/10/12	0	0.00	5	33.25	32.75	-5	3,232	-0.15%
2020/10/08	15	32.20	10	32.75	32.35	5	3,208	0.16%
2020/10/07	5	32.40	21	32.66	32.60	-16	3,196	-0.50%
2020/10/06	10	31.45	27	32.58	32.50	-17	3,159	-0.54%
2020/09/29	7	30.27	0	0.00	30.25	7	3,103	0.23%
2020/09/28	2	30.65	0	0.00	30.60	2	3,091	0.06%
2020/09/25	8	30.44	18	31.23	30.45	-10	3,080	-0.32%
2020/09/24	12	31.04	0	0.00	30.65	12	2,972	0.40%
2020/09/23	22	32.13	0	0.00	32.25	22	2,879	0.76%
2020/09/22	16	32.59	0	0.00	32.70	16	2,823	0.57%
2020/09/21	10	33.58	0	0.00	33.25	10	2,760	0.36%
2020/09/18	0	0.00	15	34.07	34.35	-15	2,708	-0.55%
2020/09/16	1	33.45	8	33.22	33.30	-7	2,459	-0.28%
2020/09/14	10	32.53	0	0.00	31.95	10	2,295	0.44%
2020/09/11	4	32.55	10	32.43	32.15	-6	2,227	-0.27%
2020/09/10	0	0.00	12	31.93	32.00	-12	1,944	-0.62%
2020/09/08	18	31.35	0	0.00	31.25	18	1,870	0.96%
2020/09/07	6	31.59	1	33.75	32.80	5	1,799	0.28%
2020/09/04	5	30.30	1	30.40	30.80	4	1,598	0.25%
2020/09/03	0	0.00	10	30.73	30.70	-10	1,575	-0.63%
2020/09/02	0	0.00	2	30.00	31.00	-2	1,534	-0.13%
2020/09/01	10	29.70	0	0.00	29.70	10	1,501	0.67%
2020/08/31	1	30.40	15	29.73	29.85	-14	1,474	-0.95%
2020/08/28	0	0.00	5	29.30	29.05	-5	1,411	-0.35%
2020/08/27	1	28.95	0	0.00	29.05	1	1,410	0.07%
2020/08/24	1	28.95	14	28.86	28.95	-13	1,346	-0.97%
2020/08/21	16	28.29	27	28.69	28.90	-11	1,357	-0.81%
2020/08/20	16	27.98	3	27.68	27.40	13	1,331	0.98%
2020/08/19	18	28.83	15	29.05	28.75	3	1,286	0.23%
2020/08/18	10	29.22	0	0.00	29.15	10	1,266	0.79%
2020/08/17	2	29.50	0	0.00	29.40	2	1,232	0.16%
2020/08/13	3	28.75	0	0.00	28.80	3	1,195	0.25%
2020/08/12	5	29.70	0	0.00	29.15	5	1,174	0.43%
2020/08/11	5	29.71	3	30.20	29.80	2	1,135	0.18%
2020/07/27	0	0.00	10	25.56	25.80	-10	882	-1.13%
2020/07/24	5	26.50	0	0.00	26.40	5	875	0.57%
2020/07/23	10	26.00	0	0.00	26.00	10	832	1.20%
2020/07/01	0	0.00	15	24.95	25.10	-15	816	-1.84%
2020/06/23	0	0.00	2	25.10	25.10	-2	856	-0.23%
2020/06/19	0	0.00	5	25.45	25.10	-5	894	-0.56%
2020/06/18	0	0.00	2	25.50	25.50	-2	918	-0.22%
2020/06/12	2	25.20	0	0.00	25.50	2	1,093	0.18%
2020/06/11	3	25.90	0	0.00	25.60	3	1,153	0.26%
2020/06/10	3	26.80	4	26.70	26.80	-1	1,157	-0.09%
2020/06/09	1	27.10	0	0.00	27.00	1	1,211	0.08%
2020/06/01	0	0.00	2	24.50	24.75	-2	1,198	-0.17%
2020/05/29	4	24.95	0	0.00	24.65	4	1,195	0.33%
2020/05/28	2	25.30	0	0.00	25.30	2	1,178	0.17%
2020/04/23	0	0.00	0	22.65	22.45	0	1,234	0.00%
2020/04/22	0	0.00	5	21.85	22.35	-5	1,250	-0.40%
2020/03/20	5	18.85	0	0.00	18.85	5	1,484	0.34%
2020/03/19	0	0.00	3	17.15	17.15	-3	1,537	-0.20%
2020/03/12	0	0.00	2	26.50	26.70	-2	1,304	-0.15%
2020/03/09	21	28.74	1	28.65	28.20	20	1,257	1.59%
2020/03/04	1	28.90	0	0.00	29.10	1	1,246	0.08%
2020/03/03	5	29.44	0	0.00	29.20	5	1,244	0.40%
2020/02/27	0	0.00	4	30.10	29.25	-4	1,266	-0.32%
2020/02/19	4	30.00	0	0.00	30.15	4	1,242	0.32%
2020/02/12	1	29.00	0	0.00	29.30	1	1,241	0.08%
2020/02/07	1	30.00	0	0.00	29.55	1	1,225	0.08%
2020/02/06	0	0.00	25	30.55	30.50	-25	1,216	-2.06%
2020/02/05	1	30.50	2	30.65	30.45	-1	1,213	-0.08%
2020/01/31	2	30.80	0	0.00	31.70	2	1,161	0.17%
2020/01/16	5	32.35	0	0.00	32.80	5	1,074	0.47%
2020/01/15	10	32.65	8	32.60	32.40	2	1,060	0.19%
2019/12/31	0	0.00	1	31.50	31.50	-1	875	-0.11%
2019/12/30	3	31.77	0	0.00	31.70	3	849	0.35%
2019/12/17	1	31.15	0	0.00	31.05	1	710	0.14%
2019/12/16	2	30.75	2	30.80	30.90	0	674	0.00%
2019/12/12	0	0.00	1	28.75	28.60	-1	563	-0.18%
2019/12/03	0	0.00	7	27.90	28.00	-7	592	-1.18%
2019/10/28	0	0.00	3	28.47	28.35	-3	806	-0.37%
2019/10/25	0	0.00	20	28.83	28.60	-20	833	-2.40%
2019/10/21	10	29.50	0	0.00	29.25	10	869	1.15%
2019/09/02	0	0.00	10	27.30	27.50	-10	931	-1.07%
2019/08/30	0	0.00	2	27.25	27.05	-2	931	-0.21%
2019/08/15	2	26.88	0	0.00	26.50	2	918	0.22%
2019/08/14	1	28.10	0	0.00	27.90	1	888	0.11%
2019/08/12	2	28.75	0	0.00	28.70	2	884	0.23%
2019/08/07	2	28.63	0	0.00	28.70	2	887	0.23%
2019/07/22	10	31.60	0	0.00	31.35	10	841	1.19%
2019/07/09	1	31.65	0	0.00	31.65	1	767	0.13%
2019/07/01	10	31.15	0	0.00	31.20	10	883	1.13%
2019/06/27	0	0.00	10	31.30	31.10	-10	907	-1.10%
2019/06/21	0	0.00	4	31.65	31.20	-4	950	-0.42%
2019/06/13	0	0.00	2	31.10	31.00	-2	1,146	-0.17%
2019/06/12	0	0.00	4	31.03	31.05	-4	1,218	-0.33%
2019/06/05	0	0.00	14	31.69	31.40	-14	1,234	-1.13%
2019/05/27	0	0.00	2	30.95	30.85	-2	1,290	-0.15%
2019/05/24	0	0.00	4	30.95	30.85	-4	1,323	-0.30%
2019/05/21	0	0.00	1	31.00	30.90	-1	1,376	-0.07%
2019/05/20	1	31.00	0	0.00	30.70	1	1,438	0.07%
2019/05/16	0	29.90	0	0.00	29.90	0	1,444	0.00%
2019/05/15	10	30.00	0	0.00	29.80	10	1,455	0.69%
2019/04/25	0	0.00	20	30.50	30.40	-20	1,743	-1.15%
2019/04/18	5	30.50	0	0.00	30.50	5	1,782	0.28%
2019/04/17	5	30.74	0	0.00	30.80	5	1,785	0.28%
2019/04/16	5	30.85	0	0.00	30.90	5	1,793	0.28%
2019/04/15	3	30.85	0	0.00	31.20	3	1,821	0.16%
2019/04/12	2	30.70	0	0.00	30.70	2	1,846	0.11%
2019/04/11	5	31.50	0	0.00	31.50	5	1,814	0.28%
2019/04/10	5	31.88	0	0.00	31.70	5	1,801	0.28%
2019/02/26	0	0.00	1	32.80	32.55	-1	2,100	-0.05%
2019/02/25	0	0.00	18	32.75	32.70	-18	2,095	-0.86%
2019/02/18	10	31.60	0	0.00	31.65	10	2,156	0.46%
2019/02/15	20	31.63	0	0.00	31.10	20	2,327	0.86%
2019/02/11	18	32.40	19	32.81	31.70	-1	2,402	-0.04%
2019/01/29	18	32.05	0	0.00	32.10	18	2,364	0.76%
2019/01/25	0	0.00	1	32.00	31.60	-1	2,453	-0.04%
2019/01/24	0	0.00	18	32.10	31.75	-18	2,469	-0.73%
2019/01/22	0	0.00	5	30.55	30.45	-5	2,456	-0.20%
2019/01/11	0	0.00	1	31.20	31.15	-1	2,835	-0.04%
2018/12/25	18	31.20	0	0.00	31.20	18	3,912	0.46%
2018/12/24	4	31.70	22	32.12	31.70	-18	4,019	-0.45%
2018/12/22	5	31.80	5	32.15	32.00	0	4,175	0.00%
2018/12/18	12	31.40	0	0.00	31.20	12	5,994	0.20%
2018/12/17	2	31.50	0	0.00	31.55	2	6,366	0.03%
2018/12/14	4	31.45	0	0.00	31.45	4	6,551	0.06%
2018/12/06	1	31.90	0	0.00	31.80	1	7,305	0.01%
2018/12/04	2	33.43	0	0.00	33.20	2	7,306	0.03%
2018/11/29	0	0.00	3	32.10	32.00	-3	7,271	-0.04%
2018/11/23	0.2	32.85	0	0.00	32.30	0.2	7,153	0.00%
2018/11/21	0.1	33.75	5	33.55	33.55	-4.9	7,106	-0.07%
2018/11/20	0.2	34.05	0	0.00	33.75	0.2	7,098	0.00%
2018/11/16	0.1	34.60	0	0.00	34.30	0.1	7,224	0.00%
2018/11/15	11	34.45	6	34.98	35.00	5	7,199	0.07%
2018/11/14	0	0.00	5	33.50	34.70	-5	7,090	-0.07%
2018/11/13	0.2	32.95	0	0.00	32.50	0.2	6,940	0.00%
2018/11/08	0.3	34.25	0	0.00	33.70	0.3	6,882	0.00%
2018/11/06	1	33.85	1	33.45	33.20	0	6,893	0.00%
2018/11/01	0	0.00	20	33.50	33.20	-20	6,788	-0.29%
2018/10/30	33	32.62	10	32.63	32.95	23	6,745	0.34%
2018/10/29	10	31.80	0	0.00	32.10	10	6,710	0.15%
2018/10/22	8	35.80	0	0.00	35.75	8	6,548	0.12%
2018/10/17	5	36.30	20	36.60	35.95	-15	6,503	-0.23%
2018/10/12	5	37.00	0	0.00	37.20	5	6,407	0.08%
2018/10/05	2	39.05	0	0.00	39.90	2	6,184	0.03%
2018/10/03	5	43.00	0	0.00	40.80	5	5,932	0.08%
2018/10/01	2	44.50	2	44.60	44.85	0	5,602	0.00%
2018/09/28	0	0.00	1	47.05	45.10	-1	5,451	-0.02%
2018/09/27	11	46.98	20	46.90	46.60	-9	5,147	-0.17%
2018/09/26	26	46.47	3	45.98	46.90	23	4,805	0.48%
2018/09/25	22	44.95	0	0.00	46.40	22	4,335	0.51%
2018/09/21	10	41.80	4	42.10	42.30	6	3,498	0.17%
2018/09/20	10	39.60	3	39.40	39.80	7	3,132	0.22%
2018/09/19	2	39.00	0	0.00	38.65	2	2,957	0.07%
2018/09/13	2	36.65	0	0.00	36.75	2	2,680	0.07%
2018/09/10	5	34.80	0	0.00	33.95	5	2,706	0.18%
2018/07/23	0	0.00	1	35.15	34.90	-1	6,309	-0.02%
2018/07/05	0	0.00	1	38.80	37.65	-1	10,533	-0.01%
2018/06/27	6	38.68	0	0.00	38.45	6	14,509	0.04%
2018/06/22	1	40.55	0	0.00	40.35	1	14,959	0.01%
2018/06/21	0	0.00	30	40.77	40.70	-30	14,952	-0.20%
2018/06/20	30	40.98	0	0.00	41.05	30	14,944	0.20%
2018/06/19	1	43.35	0	0.00	41.90	1	14,860	0.01%
2018/06/15	0	0.00	1	41.65	41.35	-1	14,688	-0.01%
2018/06/14	1	43.75	0	0.00	41.80	1	14,634	0.01%
2018/06/13	1	43.00	0	0.00	43.00	1	14,427	0.01%
2018/06/11	0	0.00	50	41.44	41.50	-50	14,102	-0.35%
2018/06/07	50	41.65	0	0.00	41.40	50	14,066	0.36%
2018/06/05	0	0.00	51	42.01	41.50	-51	14,052	-0.36%
2018/06/04	50	41.85	10	41.70	41.65	40	13,996	0.29%
2018/06/01	11	41.38	55	40.45	41.45	-44	13,910	-0.32%
2018/05/31	52	40.02	3	40.00	40.00	49	13,811	0.35%
2018/05/30	2	40.88	0	0.00	40.80	2	13,763	0.01%
2018/05/29	0	0.00	50	41.90	41.80	-50	13,790	-0.36%
2018/05/28	50	41.49	3	41.30	41.50	47	13,860	0.34%
2018/05/25	1	41.45	30	41.90	41.30	-29	13,857	-0.21%
2018/05/24	3	42.05	0	0.00	41.80	3	13,877	0.02%
2018/05/23	30	41.65	0	0.00	41.65	30	14,037	0.21%
2018/05/22	0	0.00	50	42.67	42.60	-50	14,005	-0.36%
2018/05/21	50	42.43	15	42.42	42.35	35	13,977	0.25%
2018/05/18	3	41.65	3	41.50	41.95	0	13,920	0.00%
2018/05/15	13	42.46	0	0.00	41.90	13	14,067	0.09%
2018/05/14	1	39.05	11	38.98	39.85	-10	13,964	-0.07%
2018/05/11	10	40.20	1	40.75	39.20	9	14,013	0.06%
2018/05/09	3	40.43	12	39.72	40.50	-9	13,898	-0.06%
2018/05/08	2	39.35	0	0.00	39.35	2	13,790	0.01%
2018/05/04	10	39.30	1	39.45	39.50	9	13,639	0.07%
2018/04/30	0	0.00	10	46.00	44.80	-10	12,872	-0.08%
2018/04/27	15	43.00	36	43.00	43.95	-21	12,666	-0.17%
2018/04/26	11	46.83	8	45.45	42.60	3	12,442	0.02%
2018/04/25	23	48.39	0	0.00	47.30	23	11,987	0.19%
2018/04/24	30	50.56	14	49.25	48.55	16	11,725	0.14%
2018/04/23	9	47.56	0	0.00	50.00	9	10,956	0.08%
2018/04/20	10	47.00	1	45.90	45.75	9	10,518	0.09%
2018/04/19	6	46.15	0	0.00	45.75	6	10,238	0.06%
2018/04/18	17	45.37	11	45.55	45.05	6	9,880	0.06%
2018/04/17	3	44.50	3	45.70	44.20	0	9,674	0.00%
2018/04/16	4	43.03	2	43.60	43.30	2	9,341	0.02%
2018/04/13	2	43.10	1	42.85	42.70	1	9,143	0.01%
2018/04/12	0	0.00	1	46.40	45.00	-1	8,970	-0.01%
2018/04/11	3	46.13	2	46.35	45.75	1	8,742	0.01%
2018/04/10	25	46.72	24	45.64	45.80	1	8,194	0.01%
2018/04/09	1	43.10	1	43.10	44.30	0	7,423	0.00%
2018/04/03	0	0.00	3	39.83	40.30	-3	7,016	-0.04%
2018/04/02	3	39.00	8	39.88	39.00	-5	6,619	-0.08%
2018/03/31	7	38.68	28	39.66	39.70	-21	6,123	-0.34%
2018/03/30	7	36.54	9	36.29	37.00	-2	5,122	-0.04%
2018/03/29	2	33.08	4	33.43	33.65	-2	4,311	-0.05%
2018/03/13	20	29.75	0	0.00	29.70	20	3,580	0.56%
2018/03/07	0	0.00	2	30.05	29.85	-2	3,561	-0.06%
2018/02/23	2	31.65	2	31.60	31.45	0	3,335	0.00%
2018/02/08	1	29.95	11	29.90	29.90	-10	3,086	-0.32%
2018/02/07	16	30.90	16	30.73	30.40	0	3,048	0.00%
2018/02/06	0	0.00	1	29.20	29.65	-1	2,875	-0.03%
2018/02/02	10	30.90	1	30.85	30.75	9	2,687	0.33%
2018/01/31	2	30.90	1	31.30	31.00	1	2,708	0.04%
2018/01/26	0	0.00	1	30.10	30.40	-1	2,522	-0.04%
2018/01/23	0	0.00	2	29.72	29.75	-2	2,470	-0.08%
2018/01/19	1	28.70	1	28.90	29.00	0	2,351	0.00%
2018/01/11	3	29.00	0	0.00	28.90	3	2,414	0.12%