新光鋼 (2031)-第一金-新興券商分點個股進出

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
49.95
漲跌
▲0.05
漲幅
+0.10%
成交量
491張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/11/21	0	0.00	10	49.60	49.95	-10	1,036	-0.96%
2024/11/11	0.8	50.93	0	0.00	50.80	0.8	1,064	0.07%
2024/11/08	1	51.50	0	0.00	51.50	1	1,059	0.09%
2024/11/06	1	53.85	0	0.00	53.10	1	1,167	0.09%
2024/11/05	0	0.00	2	55.10	55.00	-2	1,156	-0.17%
2024/11/04	1	55.10	0	0.00	55.10	1	1,184	0.08%
2024/10/29	1	55.60	0	0.00	55.80	1	1,276	0.08%
2024/10/22	0	0.00	8	58.30	58.40	-8	1,377	-0.58%
2024/10/15	0	0.00	1	57.50	57.30	-1	1,424	-0.07%
2024/09/30	0	0.00	1	61.20	60.40	-1	1,449	-0.07%
2024/09/26	0	0.00	2	59.10	58.60	-2	1,447	-0.14%
2024/09/25	0	0.00	3	58.50	58.90	-3	1,521	-0.20%
2024/09/24	1	57.90	0	0.00	58.00	1	1,575	0.06%
2024/09/20	0	0.00	1	57.70	57.80	-1	1,605	-0.06%
2024/09/12	1	55.00	0	0.00	55.20	1	1,808	0.06%
2024/09/11	4	54.50	0	0.00	54.50	4	2,023	0.20%
2024/09/10	1	55.00	0	0.00	55.20	1	2,363	0.04%
2024/09/04	0	56.22	4	56.00	56.10	-4	2,491	-0.16%
2024/09/02	0	59.50	0	0.00	59.50	0	2,495	0.00%
2024/08/13	10	59.60	0	0.00	59.30	10	2,654	0.38%
2024/08/08	0	0.00	1	61.50	60.00	-1	2,621	-0.04%
2024/08/07	0	0.00	2.2	58.90	58.90	-2.2	2,526	-0.09%
2024/08/05	0.1	54.50	0	0.00	54.20	0.1	2,502	0.00%
2024/08/02	0.1	60.50	0	0.00	60.00	0.1	2,491	0.00%
2024/08/01	0	0.00	1	61.30	61.10	-1	2,503	-0.04%
2024/07/29	1	57.80	0	0.00	57.60	1	2,460	0.04%
2024/07/15	1	60.70	0	0.00	60.70	1	2,542	0.04%
2024/07/10	0	0.00	5	60.20	60.30	-5	2,571	-0.19%
2024/07/05	2	61.30	0	0.00	61.40	2	2,607	0.08%
2024/07/04	1	62.10	0	0.00	62.00	1	2,654	0.04%
2024/07/03	1	61.70	0	0.00	61.40	1	2,732	0.04%
2024/06/28	6	64.40	0	0.00	64.00	6	2,677	0.22%
2024/06/27	6	63.10	0	0.00	63.50	6	2,626	0.23%
2024/06/25	1	62.60	0	0.00	63.10	1	2,631	0.04%
2024/06/21	0	0.00	1	64.90	63.30	-1	2,616	-0.04%
2024/06/20	1	65.10	0	0.00	64.80	1	2,589	0.04%
2024/06/19	2	65.45	0	0.00	64.70	2	2,578	0.08%
2024/06/18	5	66.76	0	0.00	65.30	5	2,569	0.19%
2024/06/17	8	69.68	0	0.00	69.60	8	2,437	0.33%
2024/05/22	0	0.00	1	60.80	60.70	-1	2,994	-0.03%
2024/05/21	1	60.60	0	0.00	60.60	1	3,027	0.03%
2024/05/08	0	0.00	1	61.80	61.00	-1	3,127	-0.03%
2024/04/29	0	0.00	2	59.30	59.20	-2	2,985	-0.07%
2024/04/19	1	60.40	1	59.30	59.50	0	2,969	0.00%
2024/03/21	0	0.00	5	62.40	63.10	-5	4,125	-0.12%
2024/03/19	0	0.00	1	65.00	64.60	-1	4,273	-0.02%
2024/03/18	3	63.57	3	63.50	63.00	0	4,223	0.00%
2024/03/14	0	0.00	1	60.90	60.10	-1	4,101	-0.02%
2024/03/12	0	60.90	0	0.00	61.00	0	4,081	0.00%
2024/03/08	5	61.40	0	0.00	61.20	5	4,041	0.12%
2024/03/06	0	0.00	1	65.40	65.40	-1	3,983	-0.03%
2024/03/04	0	0.00	5	67.66	66.20	-5	3,929	-0.13%
2024/02/26	0	0.00	5	63.60	65.60	-5	3,587	-0.14%
2024/02/23	5	63.22	13	61.40	62.80	-8	3,454	-0.23%
2024/02/22	7	60.34	0	0.00	60.50	7	3,367	0.21%
2024/02/21	1	60.00	6	59.50	59.30	-5	3,339	-0.15%
2024/02/19	11	61.42	0	0.00	61.80	11	3,280	0.34%
2024/02/05	0	0.00	1	57.70	57.50	-1	3,175	-0.03%
2024/01/31	0	0.00	2	56.30	55.80	-2	3,152	-0.06%
2024/01/30	0	0.00	1	56.10	56.00	-1	3,143	-0.03%
2024/01/12	0	0.00	2	54.50	54.70	-2	2,989	-0.07%
2024/01/10	1	54.30	3	55.00	54.40	-2	3,017	-0.07%
2024/01/05	8	56.94	0	0.00	57.50	8	2,971	0.27%
2024/01/02	0	0.00	2	57.65	57.30	-2	2,907	-0.07%
2023/12/28	3	58.87	1	59.90	58.20	2	2,881	0.07%
2023/12/27	0	0.00	2	60.60	60.60	-2	2,802	-0.07%
2023/12/25	8	61.83	6	61.60	60.50	2	2,710	0.07%
2023/12/22	3	60.97	3	61.10	60.60	0	2,552	0.00%
2023/12/21	5	61.22	1	61.20	61.70	4	2,485	0.16%
2023/12/20	0	0.00	20	59.66	60.10	-20	2,332	-0.86%
2023/12/19	13	58.44	177	59.45	60.10	-164	2,165	-7.57%	大賣/鉅額交易
2023/12/18	164	57.46	6	58.15	58.00	158	1,870	8.45%	大買/鉅額交易
2023/12/15	7	54.80	0	0.00	56.40	7	1,433	0.49%
2023/11/29	0	0.00	3	49.93	49.85	-3	1,133	-0.26%
2023/11/20	0	0.00	1	48.70	48.60	-1	1,099	-0.09%
2023/10/05	0	0.00	4	46.00	45.95	-4	1,916	-0.21%
2023/09/26	1	48.00	0	0.00	48.00	1	1,980	0.05%
2023/09/25	2	48.83	0	0.00	48.80	2	1,981	0.10%
2023/09/21	1	49.10	0	0.00	49.20	1	2,008	0.05%
2023/09/20	0	0.00	3	50.00	50.00	-3	2,000	-0.15%
2023/09/19	1	49.70	0	0.00	49.85	1	1,986	0.05%
2023/09/18	3	50.40	0	0.00	49.95	3	2,002	0.15%
2023/09/05	4	49.60	0	0.00	49.00	4	2,181	0.18%
2023/08/22	1	45.25	0	0.00	45.30	1	2,338	0.04%
2023/08/18	0	0.00	1	46.65	46.80	-1	2,396	-0.04%
2023/08/17	1	47.00	0	0.00	47.00	1	2,523	0.04%
2023/08/08	0	0.00	0.1	52.40	51.90	-0.1	2,717	0.00%
2023/08/07	0	0.00	0	50.60	51.80	0	2,700	0.00%
2023/08/02	1	51.40	41	51.17	50.60	-40	2,621	-1.53%
2023/08/01	30	49.74	5	49.30	50.00	25	2,511	1.00%
2023/07/31	5	48.60	1	49.10	48.65	4	2,473	0.16%
2023/07/28	10	48.00	0	0.00	47.85	10	2,428	0.41%
2023/07/26	0	0.00	5	46.90	46.80	-5	2,434	-0.21%
2023/07/20	0	0.00	10	46.05	45.95	-10	2,801	-0.36%
2023/07/19	0	0.00	5	45.20	44.65	-5	3,110	-0.16%
2023/07/18	5	44.10	0	0.00	44.25	5	3,547	0.14%
2023/07/17	0	0.00	10	44.60	44.85	-10	3,713	-0.27%
2023/07/14	2	42.70	3	43.55	43.10	-1	3,698	-0.03%
2023/07/13	1	42.70	0	0.00	42.75	1	3,727	0.03%
2023/07/07	5	44.10	0	0.00	43.95	5	3,764	0.13%
2023/07/06	1	44.95	1	45.05	45.00	0	3,756	0.00%
2023/07/05	1	46.60	0	0.00	46.50	1	3,749	0.03%
2023/07/04	0	0.00	5	47.00	46.90	-5	3,755	-0.13%
2023/06/30	0	0.00	1	46.40	46.30	-1	3,769	-0.03%
2023/06/29	5	46.60	5	47.30	46.60	0	3,772	0.00%
2023/06/16	0	0.00	6	47.34	47.55	-6	3,975	-0.15%
2023/06/15	1	46.75	1	46.80	47.10	0	3,978	0.00%
2023/06/14	1	47.00	0	0.00	46.65	1	4,045	0.02%
2023/06/13	25	46.93	0	0.00	46.70	25	4,041	0.62%
2023/06/12	10	47.33	5	47.70	47.70	5	4,001	0.12%
2023/06/08	10	48.80	0	0.00	48.80	10	3,977	0.25%
2023/06/07	0	0.00	4	48.91	49.05	-4	3,985	-0.10%
2023/06/06	2	48.75	3	48.75	48.55	-1	3,975	-0.03%
2023/06/02	5	47.37	0	0.00	47.70	5	3,930	0.13%
2023/06/01	0	0.00	3	48.35	48.30	-3	3,893	-0.08%
2023/05/31	0	0.00	1	48.30	47.90	-1	3,891	-0.03%
2023/05/30	4	47.39	0	0.00	47.60	4	3,932	0.10%
2023/05/25	20	49.45	20	49.18	50.10	0	3,906	0.00%
2023/05/24	13	49.25	14	49.55	49.70	-1	3,873	-0.03%
2023/05/23	25	48.92	25	49.39	49.50	0	3,834	0.00%
2023/05/22	1	46.15	0	0.00	47.20	1	3,703	0.03%
2023/05/10	0	0.00	1	46.50	47.05	-1	3,417	-0.03%
2023/05/04	0	0.00	1	46.90	46.70	-1	3,347	-0.03%
2023/05/02	1	47.45	0	0.00	47.45	1	3,457	0.03%
2023/04/27	0	0.00	1	49.50	49.65	-1	3,416	-0.03%
2023/04/26	5	48.05	5	48.00	47.95	0	3,343	0.00%
2023/04/24	2	51.70	2	51.60	49.80	0	3,135	0.00%
2023/04/21	8.1	51.79	7	52.24	53.60	1.1	2,823	0.04%
2023/04/20	1	50.00	1	48.20	48.80	0	2,378	0.00%
2023/04/17	0	0.00	3	46.73	47.00	-3	2,185	-0.14%
2023/04/14	2	44.80	0	0.00	44.70	2	2,142	0.09%
2023/04/11	1	45.00	0	0.00	44.95	1	2,188	0.05%
2023/03/23	2	47.85	3	48.17	48.00	-1	2,648	-0.04%
2023/03/22	0	0.00	2	48.00	47.70	-2	2,646	-0.08%
2023/03/13	0	0.00	4	45.20	45.50	-4	2,555	-0.16%
2023/03/02	0	0.00	2	43.90	45.25	-2	2,549	-0.08%
2023/03/01	3	43.37	0	0.00	43.30	3	2,504	0.12%
2023/02/24	3	44.17	6	44.80	44.70	-3	2,470	-0.12%
2023/02/23	3	44.57	1	44.80	44.75	2	2,465	0.08%
2023/02/22	1	44.60	1	45.30	44.25	0	2,466	0.00%
2023/02/21	2	45.25	2	45.73	45.45	0	2,456	0.00%
2023/02/20	0	0.00	1	45.55	45.55	-1	2,505	-0.04%
2023/02/17	0	0.00	2	45.00	45.15	-2	2,609	-0.08%
2023/02/16	0	0.00	1	45.30	45.35	-1	2,625	-0.04%
2023/02/14	2	44.68	0	0.00	45.15	2	2,627	0.08%
2023/02/10	4	45.10	0	0.00	45.00	4	2,609	0.15%
2023/02/09	4	46.04	0	0.00	45.90	4	2,581	0.15%
2023/02/07	0	0.00	60	46.63	47.05	-60	2,548	-2.35%
2023/02/02	0	0.00	2	47.53	47.45	-2	2,481	-0.08%
2023/02/01	1	48.10	0	0.00	47.90	1	2,475	0.04%
2023/01/31	5	48.30	6	48.36	48.40	-1	2,415	-0.04%
2023/01/17	0	0.00	3	45.30	45.30	-3	2,270	-0.13%
2023/01/09	1	43.65	0	0.00	43.80	1	2,168	0.05%
2022/12/28	0	0.00	10	43.45	43.50	-10	2,077	-0.48%
2022/12/27	10	43.45	1	43.30	43.30	9	2,072	0.43%
2022/12/23	1	44.20	5	43.50	44.00	-4	2,043	-0.20%
2022/12/22	4	44.14	3	44.09	44.25	1	1,970	0.05%
2022/12/21	0	41.55	0	0.00	41.55	0	1,821	0.00%
2022/12/15	0	0.00	5	42.15	42.10	-5	1,633	-0.31%
2022/12/14	5	41.00	0	0.00	40.50	5	1,535	0.33%
2022/12/13	2	41.80	3	42.05	41.70	-1	1,483	-0.07%
2022/11/30	0	0.00	3	38.00	37.95	-3	1,509	-0.20%
2022/11/24	0	0.00	2	37.25	37.25	-2	1,482	-0.13%
2022/11/22	0	0.00	12	37.65	37.35	-12	1,476	-0.81%
2022/11/21	12	37.34	0	0.00	37.80	12	1,476	0.81%
2022/11/16	0	0.00	1	37.95	37.35	-1	1,476	-0.07%
2022/11/15	1	37.45	5	37.10	37.50	-4	1,428	-0.28%
2022/11/08	0	0.00	2	36.10	35.75	-2	1,401	-0.14%
2022/09/26	1	35.40	0	0.00	34.45	1	2,027	0.05%
2022/09/20	1	37.60	0	0.00	37.60	1	2,091	0.05%
2022/09/14	0	0.00	2	39.40	39.35	-2	2,165	-0.09%
2022/09/08	0	0.00	2	37.70	38.80	-2	2,242	-0.09%
2022/09/07	0	0.00	1	37.05	36.30	-1	2,193	-0.05%
2022/09/01	6	37.49	0	0.00	37.40	6	2,177	0.28%
2022/08/24	0	0.00	1	39.30	39.05	-1	2,223	-0.04%
2022/08/23	2	38.00	0	0.00	37.95	2	2,223	0.09%
2022/08/17	1	39.35	0	0.00	39.25	1	2,296	0.04%
2022/08/11	1	36.20	0	0.00	36.80	1	2,251	0.04%
2022/08/03	1	35.75	0	0.00	35.20	1	2,871	0.03%
2022/08/02	16	36.28	0	0.00	36.55	16	2,922	0.55%
2022/08/01	10	37.56	13	37.84	37.85	-3	2,926	-0.10%
2022/07/25	1	35.90	0	0.00	35.95	1	3,074	0.03%
2022/07/19	2	35.20	0	0.00	36.15	2	3,335	0.06%
2022/07/15	0	0.00	2	33.75	34.05	-2	3,411	-0.06%
2022/07/13	0	0.00	1	34.00	33.95	-1	3,715	-0.03%
2022/07/08	0	0.00	1	34.85	35.00	-1	4,425	-0.02%
2022/07/06	0	0.00	3	35.35	34.10	-3	4,607	-0.07%
2022/07/05	3	38.97	0	0.00	39.30	3	4,714	0.06%
2022/06/27	1	41.90	0	0.00	41.90	1	5,411	0.02%
2022/06/22	10	40.40	0	0.00	40.60	10	5,704	0.18%
2022/06/17	3	44.25	0	0.00	44.15	3	5,929	0.05%
2022/06/16	3	46.30	0	0.00	45.00	3	5,954	0.05%
2022/06/15	2	47.05	2	46.65	46.55	0	5,954	0.00%
2022/06/10	0	0.00	2	49.05	48.80	-2	6,117	-0.03%
2022/06/07	0	0.00	1	50.50	50.70	-1	6,319	-0.02%
2022/05/27	0	0.00	1	49.85	49.70	-1	6,570	-0.02%
2022/05/25	1	48.60	0	0.00	48.55	1	6,898	0.01%
2022/05/19	1	48.30	0	0.00	48.30	1	7,060	0.01%
2022/05/12	2	50.00	1	51.80	50.00	1	6,906	0.01%
2022/05/11	17	52.66	0	0.00	52.40	17	6,732	0.25%
2022/05/10	1	57.30	0	0.00	57.10	1	6,590	0.02%
2022/05/09	0	0.00	1	58.00	58.00	-1	6,529	-0.02%
2022/05/06	11	59.90	0	0.00	60.40	11	6,495	0.17%
2022/05/05	0	0.00	8	62.53	62.40	-8	6,448	-0.12%
2022/05/03	0	0.00	1	63.80	63.50	-1	6,305	-0.02%
2022/04/28	1	64.30	0	0.00	64.20	1	6,285	0.02%
2022/04/25	1	66.30	1	66.90	66.10	0	6,069	0.00%
2022/04/21	1	70.60	1	69.80	69.50	0	5,952	0.00%
2022/04/20	13	69.86	0	0.00	71.40	13	5,912	0.22%
2022/04/19	21	72.65	11	72.95	72.40	10	5,733	0.17%
2022/04/18	12	75.13	14	73.59	72.90	-2	5,664	-0.04%
2022/04/15	13	75.26	13	76.02	75.50	0	5,535	0.00%
2022/04/14	2	73.00	8	72.83	74.80	-6	5,271	-0.11%
2022/04/13	4	71.20	8	72.25	71.20	-4	4,961	-0.08%
2022/04/12	4	70.85	2	70.35	70.70	2	4,847	0.04%
2022/04/11	2	71.10	8	71.25	69.80	-6	4,768	-0.13%
2022/04/07	12	70.18	3	69.47	67.90	9	4,547	0.20%
2022/04/06	1	71.80	3	73.10	70.80	-2	4,326	-0.05%
2022/04/01	3	69.60	2	69.30	69.50	1	4,057	0.02%
2022/03/31	0	0.00	2	68.10	67.80	-2	3,960	-0.05%
2022/03/29	1	66.60	0	0.00	66.00	1	3,843	0.03%
2022/03/28	5	66.08	3	66.87	67.90	2	3,778	0.05%
2022/03/25	7	66.70	1	67.80	68.00	6	3,716	0.16%
2022/03/24	0	0.00	20	66.37	66.00	-20	3,626	-0.55%
2022/03/23	11	65.08	0	0.00	65.30	11	3,518	0.31%
2022/03/22	1	64.10	0	0.00	64.10	1	3,412	0.03%
2022/03/21	0	0.00	3	63.20	63.30	-3	3,357	-0.09%
2022/03/15	8	64.36	3	63.87	64.20	5	3,223	0.16%
2022/03/14	5	65.00	3	65.10	66.20	2	3,167	0.06%
2022/03/11	0	0.00	2	63.20	63.80	-2	3,076	-0.07%
2022/03/10	3	61.80	0	0.00	62.70	3	3,000	0.10%
2022/03/09	0	0.00	3	59.80	61.70	-3	2,973	-0.10%
2022/03/08	1	60.60	3	61.73	59.50	-2	2,944	-0.07%
2022/03/07	0	0.00	5	62.00	62.10	-5	2,860	-0.17%
2022/03/02	0	0.00	3	63.27	62.70	-3	2,778	-0.11%
2022/03/01	16	63.79	18.1	63.23	63.00	-2.1	2,739	-0.08%
2022/02/25	13	61.52	28	60.91	62.00	-15	2,577	-0.58%
2022/02/24	10	59.60	2	59.80	59.40	8	2,513	0.32%
2022/02/23	5	59.90	0	0.00	59.80	5	2,470	0.20%
2022/02/22	11	60.26	0	0.00	59.50	11	2,466	0.45%
2022/02/21	0	0.00	11	60.42	60.30	-11	2,430	-0.45%
2022/02/18	0	0.00	26	58.33	58.90	-26	2,301	-1.13%
2022/02/15	0	0.00	1	58.50	58.10	-1	2,323	-0.04%
2022/02/14	39	58.50	2	58.70	58.90	37	2,375	1.56%
2022/02/10	0	0.00	2	57.60	58.10	-2	2,341	-0.09%
2022/02/09	2	56.70	0	0.00	57.00	2	2,462	0.08%
2022/02/07	0	0.00	2	54.85	55.50	-2	2,474	-0.08%
2022/01/26	2	51.80	0	0.00	52.20	2	2,514	0.08%
2022/01/21	0	0.00	0.2	54.30	53.40	-0.2	2,602	-0.01%
2022/01/11	1	55.10	0.3	55.20	55.10	0.7	2,789	0.03%
2022/01/06	1	57.50	0	0.00	57.30	1	2,807	0.04%
2021/12/27	0	0.00	1	58.60	58.40	-1	3,041	-0.03%
2021/12/23	2	60.50	0	0.00	60.00	2	3,119	0.06%
2021/12/22	1	59.60	0	0.00	59.60	1	3,094	0.03%
2021/12/21	1	59.30	0	0.00	59.90	1	3,097	0.03%
2021/12/17	8	59.09	0.4	58.90	58.80	7.6	3,019	0.25%
2021/12/15	1	57.00	10	57.10	57.00	-9	2,979	-0.30%
2021/12/14	1.4	57.27	0	0.00	56.80	1.4	3,001	0.05%
2021/11/29	1	56.80	0	0.00	56.80	1	3,269	0.03%
2021/11/26	0.1	57.90	1	57.80	57.80	-0.9	3,312	-0.03%
2021/11/24	0.3	59.20	0	0.00	58.80	0.3	3,404	0.01%
2021/11/16	1	56.20	0	0.00	56.20	1	3,824	0.03%
2021/11/12	0	0.00	2	58.70	58.30	-2	3,955	-0.05%
2021/11/11	2	58.30	0	0.00	58.70	2	4,057	0.05%
2021/11/10	0	0.00	1	58.80	58.60	-1	4,129	-0.02%
2021/11/09	0	0.00	2	59.80	59.50	-2	4,171	-0.05%
2021/11/08	3	60.60	9	61.44	60.00	-6	4,194	-0.14%
2021/11/04	3	59.87	2	58.40	58.50	1	4,210	0.02%
2021/11/03	1	59.40	0	0.00	59.40	1	4,313	0.02%
2021/10/28	0	0.00	6	59.00	59.00	-6	4,363	-0.14%
2021/10/22	1	55.20	0	0.00	55.20	1	4,893	0.02%
2021/10/13	0	0.00	2	55.90	55.10	-2	6,355	-0.03%
2021/10/08	5	58.00	1	59.60	57.20	4	6,758	0.06%
2021/10/07	5	58.90	0	0.00	58.80	5	7,076	0.07%
2021/10/06	0	0.00	5	58.90	57.60	-5	7,411	-0.07%
2021/10/05	5	58.10	0	0.00	58.60	5	7,686	0.07%
2021/10/04	0	0.00	11	57.09	56.80	-11	7,883	-0.14%
2021/09/30	38	61.91	33	62.87	63.00	5	8,743	0.06%
2021/09/29	0	0.00	2	60.50	60.70	-2	9,439	-0.02%
2021/09/27	2	63.00	0	0.00	62.50	2	11,719	0.02%
2021/09/23	3	62.17	10	62.08	62.00	-7	13,703	-0.05%
2021/09/22	2	63.05	2	62.40	62.20	0	14,889	0.00%
2021/09/08	0	0.00	0.2	64.30	64.20	-0.2	17,830	0.00%
2021/08/31	10.2	71.15	11	70.91	70.30	-0.8	18,592	0.00%
2021/08/30	1	69.80	0.1	69.30	69.60	0.9	18,777	0.00%
2021/08/26	1	70.30	0	0.00	69.00	1	19,337	0.01%
2021/08/25	0	0.00	1	66.10	67.10	-1	19,534	-0.01%
2021/08/24	0	0.00	1	66.30	66.30	-1	19,780	-0.01%
2021/08/23	3.1	65.90	3	65.40	65.80	0.1	20,561	0.00%
2021/08/20	2	62.80	3	63.80	63.20	-1	21,093	0.00%
2021/08/18	1	63.50	3	64.23	67.00	-2	21,600	-0.01%
2021/08/17	11	67.59	8.4	65.67	64.50	2.6	21,796	0.01%
2021/08/16	11	67.83	0	0.00	68.40	11	22,036	0.05%
2021/08/12	0	0.00	20	72.39	74.10	-20	22,842	-0.09%
2021/08/11	72	73.10	58	72.65	71.50	14	23,280	0.06%
2021/08/10	17	74.18	8	73.29	72.50	9	23,465	0.04%
2021/08/09	5	75.70	0.3	76.20	75.80	4.7	23,677	0.02%
2021/08/06	0	0.00	4	73.90	73.70	-4	23,956	-0.02%
2021/08/05	1	73.80	1	73.70	74.20	0	24,359	0.00%
2021/08/04	5	76.82	0	0.00	76.10	5	24,634	0.02%
2021/08/03	0	0.00	36	76.47	76.80	-36	25,439	-0.14%
2021/08/02	1	75.80	3	76.47	77.50	-2	26,084	-0.01%
2021/07/30	4.4	77.02	0	0.00	75.80	4.4	26,449	0.02%
2021/07/28	2	73.30	10	72.58	72.50	-8	27,871	-0.03%
2021/07/27	1	72.50	0	0.00	72.10	1	28,415	0.00%
2021/07/26	12	75.30	0	0.00	74.70	12	29,154	0.04%
2021/07/22	0.1	71.90	6	72.98	71.70	-5.9	30,155	-0.02%
2021/07/21	11.2	75.03	10	76.00	73.30	1.2	30,639	0.00%
2021/07/20	5	79.70	0	0.00	76.80	5	30,768	0.02%
2021/07/19	13	76.51	6	76.58	79.40	7	30,883	0.02%
2021/07/16	3	74.70	9	74.21	74.00	-6	31,277	-0.02%
2021/07/15	2	74.40	2.1	73.57	74.80	-0.1	31,829	0.00%
2021/07/14	0.1	72.60	4	74.00	72.00	-3.9	31,954	-0.01%
2021/07/13	5	78.08	43	76.05	75.60	-38	32,305	-0.12%
2021/07/12	0	0.00	7.1	82.00	81.20	-7.1	32,626	-0.02%
2021/07/09	2	81.85	10	81.10	81.10	-8	33,246	-0.02%
2021/07/08	20.1	84.75	17	84.26	83.60	3.1	34,034	0.01%
2021/07/07	7	83.89	5	87.38	84.00	2	33,763	0.01%
2021/07/06	83	88.17	34	87.93	87.80	49	33,327	0.15%
2021/07/05	20	91.35	26	90.19	85.80	-6	32,680	-0.02%
2021/07/02	28	82.86	42	85.41	86.60	-14	31,335	-0.04%
2021/07/01	41	78.68	51	78.39	78.80	-10	30,621	-0.03%
2021/06/30	52	83.60	32.1	82.81	79.80	19.9	30,088	0.07%
2021/06/29	36.1	78.84	64	80.41	80.20	-27.9	28,815	-0.10%
2021/06/28	10	72.36	45	70.53	74.30	-35	27,622	-0.13%
2021/06/25	57	67.98	30	69.10	67.60	27	26,994	0.10%
2021/06/24	5	66.90	20	66.50	66.80	-15	26,720	-0.06%
2021/06/23	46	71.28	31	70.37	65.60	15	26,441	0.06%
2021/06/22	34.1	69.16	34	68.49	69.50	0.1	25,722	0.00%
2021/06/21	2	64.50	9	63.44	63.20	-7	24,893	-0.03%
2021/06/18	1	64.80	6	65.13	64.30	-5	24,773	-0.02%
2021/06/17	11	65.59	17	64.82	64.70	-6	24,687	-0.02%
2021/06/16	5	65.60	5	66.20	64.30	0	24,501	0.00%
2021/06/15	1	63.50	11	65.03	65.80	-10	24,374	-0.04%
2021/06/11	20	65.41	2	64.80	64.10	18	24,239	0.07%
2021/06/09	2	65.05	1	64.00	63.60	1	23,966	0.00%
2021/06/08	8	65.76	2	66.60	65.50	6	23,840	0.03%
2021/06/07	12	65.91	5	65.52	65.20	7	23,766	0.03%
2021/06/04	6	67.65	2.3	68.12	66.30	3.7	23,647	0.02%
2021/06/03	5	66.80	0	0.00	66.70	5	23,600	0.02%
2021/06/02	23	66.78	17	67.08	67.00	6	23,249	0.03%
2021/06/01	4	63.48	7	65.59	65.60	-3	22,815	-0.01%
2021/05/31	44	67.61	14.3	68.03	64.20	29.7	22,585	0.13%
2021/05/28	16	63.56	28	63.19	64.40	-12	21,715	-0.06%
2021/05/27	12	59.27	0	0.00	58.60	12	21,116	0.06%
2021/05/26	0	0.00	4	57.05	57.80	-4	20,697	-0.02%
2021/05/25	13.2	56.31	3	56.43	56.80	10.2	20,585	0.05%
2021/05/24	21.6	59.61	11	61.86	58.80	10.6	20,330	0.05%
2021/05/21	25	57.50	23	58.46	60.70	2	20,101	0.01%
2021/05/20	18	59.67	4	60.80	57.20	14	19,706	0.07%
2021/05/19	21	59.60	22	59.80	61.70	-1	19,174	-0.01%
2021/05/18	12	55.55	1	56.10	56.10	11	18,723	0.06%
2021/05/17	0.2	52.50	6	54.40	51.00	-5.8	18,450	-0.03%
2021/05/14	1	60.60	4.3	57.30	56.60	-3.3	18,170	-0.02%
2021/05/13	0	0.00	5	61.10	60.20	-5	17,761	-0.03%
2021/05/12	22	70.20	1	72.30	65.10	21	17,309	0.12%
2021/05/11	8.2	75.52	4	74.28	72.30	4.2	16,971	0.02%
2021/05/10	4.4	79.34	8	77.93	80.20	-3.6	16,146	-0.02%
2021/05/07	11	75.99	7	73.10	75.80	4	15,440	0.03%
2021/05/06	42	77.17	49	76.41	73.90	-7	14,956	-0.05%
2021/05/05	5	74.18	12	74.83	74.60	-7	13,962	-0.05%
2021/05/04	15	73.11	13	70.95	69.30	2	13,185	0.02%
2021/05/03	30	78.58	50	77.44	72.60	-20	12,523	-0.16%
2021/04/29	22	79.00	7	79.49	80.50	15	11,674	0.13%
2021/04/28	3	70.70	12	72.25	73.20	-9	10,831	-0.08%
2021/04/27	22.1	69.75	1	68.50	70.60	21.1	10,422	0.20%
2021/04/26	0	0.00	3	63.50	66.50	-3	9,804	-0.03%
2021/04/23	2	60.60	4	59.18	60.50	-2	9,449	-0.02%
2021/04/22	18	60.51	28	58.92	59.30	-10	9,050	-0.11%
2021/04/21	7	58.33	3	59.13	58.90	4	8,305	0.05%
2021/04/20	0	0.00	10	55.96	56.70	-10	7,636	-0.13%
2021/04/19	17	55.29	14	54.66	55.00	3	7,276	0.04%
2021/04/16	20	52.97	16	53.82	53.00	4	6,608	0.06%
2021/04/15	27.3	50.05	14	49.50	52.00	13.3	5,951	0.22%
2021/04/14	13	48.48	11	47.46	48.00	2	5,075	0.04%
2021/04/12	0	0.00	5	44.92	44.60	-5	4,101	-0.12%
2021/04/09	1	43.30	0	0.00	43.30	1	3,980	0.03%
2021/04/08	0	0.00	1	43.35	44.50	-1	3,910	-0.03%
2021/04/07	5	42.12	11	41.94	42.00	-6	3,813	-0.16%
2021/04/01	0	0.00	1	40.40	40.45	-1	3,714	-0.03%
2021/03/30	0	0.00	1	39.65	39.70	-1	3,699	-0.03%
2021/03/17	0	0.00	4	39.20	39.30	-4	4,842	-0.08%
2021/03/15	0	0.00	2	40.85	40.80	-2	5,090	-0.04%
2021/03/11	4	40.70	0	40.50	39.95	4	5,153	0.08%
2021/03/10	0	0.00	2	41.20	41.15	-2	5,110	-0.04%
2021/03/09	1	40.05	11	40.77	39.40	-10	4,971	-0.20%
2021/03/04	1	39.60	3	39.75	39.65	-2	4,933	-0.04%
2021/02/22	0	0.00	2	38.75	39.00	-2	5,517	-0.04%
2021/02/19	3	37.75	2	37.70	37.75	1	5,449	0.02%
2021/02/18	2	37.70	0	0.00	37.85	2	5,430	0.04%
2021/01/27	1	34.65	0	0.00	34.75	1	5,411	0.02%
2021/01/19	3	36.10	0	0.00	35.85	3	5,413	0.06%
2021/01/18	1	35.70	0	0.00	35.95	1	5,390	0.02%
2021/01/15	0	0.00	1	35.00	35.05	-1	5,355	-0.02%
2021/01/14	0	0.00	1	36.20	36.10	-1	5,286	-0.02%
2021/01/13	1	36.70	0	0.00	36.65	1	5,201	0.02%
2021/01/12	2	36.90	0	0.00	37.00	2	5,156	0.04%
2021/01/07	0	0.00	1	39.35	39.40	-1	5,063	-0.02%
2021/01/06	2	40.25	0	0.00	39.35	2	5,041	0.04%
2020/12/30	2	40.50	2	41.25	39.70	0	4,898	0.00%
2020/12/25	0	0.00	22	39.00	39.15	-22	4,718	-0.47%
2020/12/22	0	0.00	5	42.30	40.30	-5	4,695	-0.11%
2020/12/21	32	40.73	10	40.90	40.75	22	4,377	0.50%
2020/12/18	10	39.60	2	39.30	39.10	8	4,170	0.19%
2020/12/16	2	38.60	1	38.30	38.20	1	4,175	0.02%
2020/12/15	0	0.00	2	39.10	37.90	-2	4,254	-0.05%
2020/12/11	12	40.37	2	38.65	38.70	10	4,395	0.23%
2020/12/10	7	40.17	5	39.73	41.00	2	4,124	0.05%
2020/12/09	0	0.00	3	37.75	37.80	-3	3,814	-0.08%
2020/12/08	0	0.00	17	37.92	38.20	-17	4,061	-0.42%
2020/12/07	1	39.30	2	39.10	38.55	-1	4,055	-0.02%
2020/12/04	16	38.74	4	38.65	38.80	12	4,018	0.30%
2020/12/03	3	38.15	1	38.40	37.95	2	4,028	0.05%
2020/12/02	1	37.20	2	37.50	37.45	-1	4,193	-0.02%
2020/12/01	2	37.80	0	0.00	37.60	2	4,159	0.05%
2020/11/30	1	39.30	0	0.00	38.85	1	4,119	0.02%
2020/11/27	2	38.58	0	0.00	38.70	2	4,081	0.05%
2020/11/26	5	38.15	1	38.50	38.45	4	3,993	0.10%
2020/11/25	10	37.70	10	37.94	36.85	0	3,842	0.00%
2020/11/23	0	0.00	1	33.30	33.95	-1	3,344	-0.03%
2020/10/30	0	0.00	0.5	31.60	31.40	-0.5	3,412	-0.01%
2020/10/29	2	31.88	0	0.00	32.20	2	3,392	0.06%
2020/10/15	0	0.00	2	32.10	31.95	-2	3,264	-0.06%
2020/10/14	0	0.00	0.5	32.50	32.50	-0.5	3,245	-0.02%
2020/10/12	0	0.00	16	32.56	32.75	-16	3,232	-0.49%
2020/10/08	0	0.00	2	32.45	32.35	-2	3,208	-0.06%
2020/10/06	15	31.57	1	32.20	32.50	14	3,159	0.44%
2020/09/29	0	0.00	1	30.20	30.25	-1	3,103	-0.03%
2020/09/25	0	0.00	7	31.14	30.45	-7	3,080	-0.23%
2020/09/24	1	30.80	0	0.00	30.65	1	2,972	0.03%
2020/09/23	0	0.00	8	33.25	32.25	-8	2,879	-0.28%
2020/09/22	1	32.35	0	0.00	32.70	1	2,823	0.04%
2020/09/21	0	0.00	5	34.54	33.25	-5	2,760	-0.18%
2020/09/18	21	34.29	5	34.31	34.35	16	2,708	0.59%
2020/09/16	3	33.40	10	33.30	33.30	-7	2,459	-0.28%
2020/09/15	1	31.55	0	0.00	31.30	1	2,326	0.04%
2020/09/14	0	0.00	11	32.91	31.95	-11	2,295	-0.48%
2020/09/11	29	32.65	19	33.46	32.15	10	2,227	0.45%
2020/09/07	12	32.98	2	32.58	32.80	10	1,799	0.56%
2020/09/02	5	30.35	6	30.88	31.00	-1	1,534	-0.07%
2020/08/31	1	29.85	0	0.00	29.85	1	1,474	0.07%
2020/08/13	0	0.00	5	28.65	28.80	-5	1,195	-0.42%
2020/08/12	5	30.20	5	29.40	29.15	0	1,174	0.00%
2020/08/11	10	30.05	5	29.80	29.80	5	1,135	0.44%
2020/08/10	0	0.00	2	29.40	29.40	-2	981	-0.20%
2020/08/07	0	0.00	2	26.80	26.75	-2	887	-0.23%
2020/07/30	1	26.85	0	0.00	26.85	1	889	0.11%
2020/07/28	0	0.00	5	25.01	24.80	-5	888	-0.56%
2020/07/27	0	0.00	5	25.78	25.80	-5	882	-0.57%
2020/07/24	10	26.85	0	0.00	26.40	10	875	1.14%
2020/06/11	1	25.65	0	0.00	25.60	1	1,153	0.09%
2020/06/08	1	26.60	0	0.00	26.65	1	1,222	0.08%
2020/06/04	0	0.00	2	25.50	25.25	-2	1,195	-0.17%
2020/05/29	2	25.60	1	25.60	24.65	1	1,195	0.08%
2020/05/15	2	23.45	0	0.00	23.60	2	1,182	0.17%
2020/05/08	0	0.00	2	24.65	24.60	-2	1,179	-0.17%
2020/05/05	2	24.55	0	0.00	24.95	2	1,184	0.17%
2020/04/01	0	21.80	0	0.00	21.55	0	1,513	0.00%
2020/03/27	0	0.00	10	21.35	20.80	-10	1,517	-0.66%
2020/02/26	0	0.00	5	30.00	29.90	-5	1,257	-0.40%
2020/01/31	0	0.00	3	30.40	31.70	-3	1,161	-0.26%
2020/01/20	0	0.00	1	32.65	32.65	-1	1,090	-0.09%
2020/01/16	0	0.00	2	32.90	32.80	-2	1,074	-0.19%
2020/01/13	1	32.95	4	32.86	32.10	-3	1,034	-0.29%
2020/01/03	0	0.00	2	31.30	31.60	-2	919	-0.22%
2020/01/02	2	31.85	2	32.15	31.70	0	901	0.00%
2019/12/30	2	31.58	3	31.72	31.70	-1	849	-0.12%
2019/12/23	0	0.00	20	30.81	30.05	-20	751	-2.66%
2019/12/20	0	0.00	3	31.00	30.80	-3	734	-0.41%
2019/12/19	1	31.00	0	0.00	31.00	1	735	0.14%
2019/12/16	3	30.70	3	30.95	30.90	0	674	0.00%
2019/12/13	30	29.55	0	0.00	29.80	30	614	4.89%
2019/11/07	0	0.00	2	28.75	28.40	-2	739	-0.27%
2019/11/05	3	28.75	0	0.00	28.70	3	743	0.40%
2019/10/31	0	0.00	1	28.60	28.55	-1	784	-0.13%
2019/10/21	0	0.00	1	29.40	29.25	-1	869	-0.12%
2019/10/08	0	0.00	2	28.15	28.15	-2	970	-0.21%
2019/09/23	0	0.00	1	28.75	28.85	-1	959	-0.10%
2019/09/20	0	0.00	1	28.65	28.70	-1	956	-0.10%
2019/09/11	0	0.00	3	27.85	27.95	-3	959	-0.31%
2019/09/05	0	0.00	2	28.35	28.20	-2	952	-0.21%
2019/09/04	3	28.20	0	0.00	28.30	3	944	0.32%
2019/08/20	0	0.00	2	26.50	26.75	-2	948	-0.21%
2019/08/16	0	0.00	5	27.10	27.25	-5	927	-0.54%
2019/08/15	5	26.92	0	0.00	26.50	5	918	0.54%
2019/08/14	3	27.95	0	0.00	27.90	3	888	0.34%
2019/07/30	0	0.00	1	30.95	30.95	-1	885	-0.11%
2019/07/16	1	30.10	0	0.00	30.45	1	767	0.13%
2019/07/15	3	31.58	0	0.00	31.40	3	750	0.40%
2019/05/28	0	0.00	1	30.95	31.90	-1	1,287	-0.08%
2019/04/22	0	0.00	1	30.90	31.05	-1	1,770	-0.06%
2019/04/19	2	30.60	0	0.00	30.55	2	1,765	0.11%
2019/04/18	0	0.00	1	30.80	30.50	-1	1,782	-0.06%
2019/04/17	1	30.70	0	0.00	30.80	1	1,785	0.06%
2019/04/15	0	0.00	1	30.85	31.20	-1	1,821	-0.05%
2019/04/12	1	30.60	1	30.70	30.70	0	1,846	0.00%
2019/04/10	11	31.80	0	0.00	31.70	11	1,801	0.61%
2019/04/09	0	0.00	0.6	32.20	32.10	-0.6	1,781	-0.03%
2019/03/28	0	0.00	5	32.90	32.95	-5	1,894	-0.26%
2019/03/25	0	0.00	1	32.90	32.75	-1	2,000	-0.05%
2019/03/21	5	33.61	0	0.00	33.55	5	1,984	0.25%
2019/03/20	0	0.00	13	33.23	33.25	-13	1,958	-0.66%
2019/03/19	0	0.00	3	34.27	33.90	-3	1,903	-0.16%
2019/03/18	1.6	34.13	11	34.27	34.10	-9.4	1,888	-0.50%
2019/03/15	9	33.61	3	33.67	33.80	6	1,858	0.32%
2019/03/13	1	32.80	1	32.85	32.85	0	1,819	0.00%
2019/03/12	0	0.00	11	32.81	32.85	-11	1,832	-0.60%
2019/03/07	4	32.36	0	0.00	32.10	4	1,949	0.21%
2019/03/06	1	32.70	1	32.75	32.70	0	1,963	0.00%
2019/03/05	6	32.84	2	33.00	33.00	4	1,977	0.20%
2019/03/04	3	33.00	0	0.00	33.00	3	1,990	0.15%
2019/02/27	0	0.00	1	32.40	32.40	-1	2,056	-0.05%
2019/02/26	0	0.00	5	32.80	32.55	-5	2,100	-0.24%
2019/02/25	0	0.00	2	32.73	32.70	-2	2,095	-0.10%
2019/02/22	7	32.45	0	0.00	32.40	7	2,085	0.34%
2019/02/21	2	32.40	0	0.00	32.35	2	2,084	0.10%
2019/02/20	0	0.00	1	32.70	32.35	-1	2,091	-0.05%
2019/02/19	1	32.25	6	32.56	32.25	-5	2,107	-0.24%
2019/02/18	6	31.60	0	0.00	31.65	6	2,156	0.28%
2019/02/13	0	0.00	1	31.60	31.65	-1	2,380	-0.04%
2019/02/11	1	32.20	9	32.35	31.70	-8	2,402	-0.33%
2019/01/29	1	32.15	0	0.00	32.10	1	2,364	0.04%
2019/01/25	0	0.00	2	31.95	31.60	-2	2,453	-0.08%
2019/01/24	4	31.90	0	0.00	31.75	4	2,469	0.16%
2019/01/11	0	0.00	5	31.20	31.15	-5	2,835	-0.18%
2019/01/09	0	0.00	4	31.95	31.55	-4	2,931	-0.14%
2019/01/08	7	31.01	0	0.00	31.65	7	2,978	0.24%
2019/01/03	1	30.80	0	0.00	30.60	1	3,196	0.03%
2019/01/02	4	31.09	0	0.00	31.10	4	3,279	0.12%
2018/12/22	20	32.47	14	32.25	32.00	6	4,175	0.14%
2018/12/19	2	30.25	0	0.00	30.40	2	5,218	0.04%
2018/12/14	11	31.52	0	0.00	31.45	11	6,551	0.17%
2018/12/07	2	31.85	0	0.00	31.85	2	7,157	0.03%
2018/12/06	0	0.00	2	31.75	31.80	-2	7,305	-0.03%
2018/11/30	2	31.45	2	31.70	32.55	0	7,303	0.00%
2018/11/27	2	32.15	0	0.00	32.15	2	7,246	0.03%
2018/11/19	1	34.40	0	0.00	34.05	1	7,142	0.01%
2018/11/16	4	34.45	2	34.60	34.30	2	7,224	0.03%
2018/11/15	5	34.72	0	0.00	35.00	5	7,199	0.07%
2018/11/14	27	34.51	25	34.48	34.70	2	7,090	0.03%
2018/11/13	2	31.70	0	0.00	32.50	2	6,940	0.03%
2018/11/08	1	34.00	0	0.00	33.70	1	6,882	0.01%
2018/11/05	5	33.50	0	0.00	33.50	5	6,873	0.07%
2018/11/02	0	0.00	5	33.85	33.60	-5	6,841	-0.07%
2018/11/01	6	33.48	0	0.00	33.20	6	6,788	0.09%
2018/10/31	0	0.00	10	33.20	33.10	-10	6,772	-0.15%
2018/10/29	10	32.10	0	0.00	32.10	10	6,710	0.15%
2018/10/25	2	32.00	0	0.00	32.00	2	6,643	0.03%
2018/10/24	1	34.15	0	0.00	33.90	1	6,592	0.02%
2018/10/22	0	0.00	2	35.70	35.75	-2	6,548	-0.03%
2018/10/18	1	36.20	12	35.28	36.10	-11	6,551	-0.17%
2018/10/17	5	36.95	5	35.95	35.95	0	6,503	0.00%
2018/10/16	1	37.25	3	37.00	36.20	-2	6,460	-0.03%
2018/10/12	6	36.45	3	36.98	37.20	3	6,407	0.05%
2018/10/11	2	36.00	10	35.47	35.45	-8	6,363	-0.13%
2018/10/09	3	40.10	6	40.02	39.15	-3	6,285	-0.05%
2018/10/08	2	40.05	1	39.75	39.70	1	6,244	0.02%
2018/10/05	7	39.99	0	0.00	39.90	7	6,184	0.11%
2018/10/04	4	41.25	5	41.21	41.50	-1	6,058	-0.02%
2018/10/03	11	43.12	14	42.70	40.80	-3	5,932	-0.05%
2018/10/02	4	44.15	4	43.60	43.70	0	5,675	0.00%
2018/10/01	6	44.83	4.3	44.13	44.85	1.7	5,602	0.03%
2018/09/28	7	46.29	7	45.58	45.10	0	5,451	0.00%
2018/09/27	5	46.94	6	46.57	46.60	-1	5,147	-0.02%
2018/09/26	39	46.44	30	46.31	46.90	9	4,805	0.19%
2018/09/25	15	45.03	52	44.32	46.40	-37	4,335	-0.85%
2018/09/21	57.3	42.26	51	41.96	42.30	6.3	3,498	0.18%
2018/09/20	3	39.25	6	39.88	39.80	-3	3,132	-0.10%
2018/09/19	30	38.99	0	0.00	38.65	30	2,957	1.01%
2018/09/18	2	38.10	2	38.25	38.50	0	2,880	0.00%
2018/09/17	0	0.00	2	38.50	38.00	-2	2,791	-0.07%
2018/09/14	0	0.00	1	36.00	36.40	-1	2,698	-0.04%
2018/09/13	3	36.45	2	36.30	36.75	1	2,680	0.04%
2018/09/12	3	35.50	3	35.50	36.10	0	2,597	0.00%
2018/08/24	0	0.00	10	36.35	36.15	-10	3,567	-0.28%
2018/08/23	20	37.10	2	37.00	37.40	18	3,634	0.50%
2018/08/21	2	34.25	0	0.00	34.75	2	3,600	0.06%
2018/08/15	0	0.00	3	35.85	35.85	-3	3,712	-0.08%
2018/08/13	0	0.00	5	36.60	36.75	-5	3,833	-0.13%
2018/08/07	0	0.00	1	38.50	38.10	-1	4,197	-0.02%
2018/08/06	1	37.80	0	0.00	38.15	1	4,249	0.02%
2018/08/03	0	0.00	4	37.89	38.00	-4	4,383	-0.09%
2018/07/27	1	38.00	0	0.00	38.20	1	5,125	0.02%
2018/07/26	3	38.50	0	0.00	38.50	3	5,470	0.05%
2018/07/24	2	35.60	0	0.00	35.70	2	6,003	0.03%
2018/07/18	1	36.70	0	0.00	36.55	1	7,800	0.01%
2018/07/10	0	0.00	13	38.50	38.50	-13	9,545	-0.14%
2018/07/09	10	39.20	0	0.00	39.25	10	9,777	0.10%
2018/06/26	0	0.00	2	38.00	37.90	-2	14,969	-0.01%
2018/06/25	2	39.60	0	0.00	38.60	2	14,985	0.01%
2018/06/21	2	40.75	0	0.00	40.70	2	14,952	0.01%
2018/06/19	7	42.64	14	42.59	41.90	-7	14,860	-0.05%
2018/06/15	2	41.35	0	0.00	41.35	2	14,688	0.01%
2018/06/14	16	42.85	3	42.55	41.80	13	14,634	0.09%
2018/06/13	13	41.33	36	42.00	43.00	-23	14,427	-0.16%
2018/06/12	6	40.61	2	40.70	40.55	4	14,155	0.03%
2018/06/08	2	41.20	2	40.60	40.60	0	14,092	0.00%
2018/06/06	3	41.85	0	0.00	41.70	3	14,083	0.02%
2018/06/05	1	41.50	0	0.00	41.50	1	14,052	0.01%
2018/06/04	5	41.80	1	42.30	41.65	4	13,996	0.03%
2018/06/01	8	40.50	9	41.16	41.45	-1	13,910	-0.01%
2018/05/31	7	40.11	0	0.00	40.00	7	13,811	0.05%
2018/05/28	0	0.00	6	40.70	41.50	-6	13,860	-0.04%
2018/05/23	3	41.65	1	41.90	41.65	2	14,037	0.01%
2018/05/22	15	43.05	2	42.80	42.60	13	14,005	0.09%
2018/05/21	1	42.35	0	0.00	42.35	1	13,977	0.01%
2018/05/17	2	41.70	2	41.00	41.00	0	13,925	0.00%
2018/05/15	26	42.29	27	42.54	41.90	-1	14,067	-0.01%
2018/05/14	0	0.00	1	39.80	39.85	-1	13,964	-0.01%
2018/05/11	4	39.20	4	39.94	39.20	0	14,013	0.00%
2018/05/10	2	39.50	0	0.00	39.05	2	14,003	0.01%
2018/05/09	10	40.99	9	41.25	40.50	1	13,898	0.01%
2018/05/08	2	39.60	4	39.00	39.35	-2	13,790	-0.01%
2018/05/07	5	40.00	8	39.83	39.50	-3	13,729	-0.02%
2018/05/04	5	39.84	1	39.65	39.50	4	13,639	0.03%
2018/05/03	2	38.25	0	0.00	38.85	2	13,515	0.01%
2018/05/02	2	40.75	6	41.64	40.35	-4	13,210	-0.03%
2018/04/30	4	45.78	5	45.78	44.80	-1	12,872	-0.01%
2018/04/27	6	43.35	11	42.32	43.95	-5	12,666	-0.04%
2018/04/26	9	45.60	8	43.99	42.60	1	12,442	0.01%
2018/04/25	1	47.30	7	46.83	47.30	-6	11,987	-0.05%
2018/04/24	9	50.71	0	0.00	48.55	9	11,725	0.08%
2018/04/23	27	46.94	32	46.98	50.00	-5	10,956	-0.05%
2018/04/20	6	46.56	5	46.86	45.75	1	10,518	0.01%
2018/04/19	1	46.20	2	46.33	45.75	-1	10,238	-0.01%
2018/04/18	3	45.50	2	46.30	45.05	1	9,880	0.01%
2018/04/17	0	0.00	3	45.27	44.20	-3	9,674	-0.03%
2018/04/16	9	43.66	0	0.00	43.30	9	9,341	0.10%
2018/04/13	1	43.00	0	0.00	42.70	1	9,143	0.01%
2018/04/12	9	44.99	12	45.25	45.00	-3	8,970	-0.03%
2018/04/11	60	45.06	64	45.42	45.75	-4	8,742	-0.05%
2018/04/10	17	45.69	12	44.90	45.80	5	8,194	0.06%
2018/04/09	1	42.05	34	43.63	44.30	-33	7,423	-0.44%
2018/04/03	60	39.87	65	40.00	40.30	-5	7,016	-0.07%
2018/04/02	14	39.75	29	40.56	39.00	-15	6,619	-0.23%
2018/03/31	171	39.37	209	39.22	39.70	-38	6,123	-0.62%	大買/大賣/
2018/03/30	152	35.68	104	36.49	37.00	48	5,122	0.94%	大買/大賣/
2018/03/29	9	33.51	7	33.59	33.65	2	4,311	0.05%
2018/03/28	0	0.00	1	31.20	31.35	-1	3,816	-0.03%
2018/03/27	0	0.00	5	30.50	30.70	-5	3,733	-0.13%
2018/03/23	2	29.50	0	0.00	29.30	2	3,660	0.05%
2018/03/22	0	0.00	8	30.47	30.15	-8	3,617	-0.22%
2018/03/20	3	29.90	0	0.00	29.85	3	3,598	0.08%
2018/03/15	1	29.90	0	0.00	29.90	1	3,603	0.03%
2018/03/14	3	29.80	0	0.00	29.85	3	3,596	0.08%
2018/03/12	0	0.00	5	29.15	29.50	-5	3,579	-0.14%
2018/03/09	20	29.90	0	0.00	30.00	20	3,547	0.56%
2018/03/08	0	0.00	5	30.00	30.00	-5	3,559	-0.14%
2018/03/05	1	29.95	0	0.00	30.10	1	3,595	0.03%
2018/03/02	1	31.00	0	0.00	31.15	1	3,556	0.03%
2018/02/27	5	31.80	6	31.65	31.20	-1	3,427	-0.03%
2018/02/26	12	31.58	4	31.70	31.65	8	3,387	0.24%
2018/02/23	5	32.00	0	0.00	31.45	5	3,335	0.15%
2018/02/21	0	0.00	22	30.39	30.60	-22	3,131	-0.70%
2018/02/08	2	29.95	0	0.00	29.90	2	3,086	0.06%
2018/02/07	0	0.00	3	30.83	30.40	-3	3,048	-0.10%
2018/02/06	8	30.32	0	0.00	29.65	8	2,875	0.28%
2018/02/05	2	30.95	0	0.00	30.85	2	2,706	0.07%
2018/02/02	0	0.00	1	31.25	30.75	-1	2,687	-0.04%
2018/02/01	2	30.35	2	30.60	30.45	0	2,709	0.00%
2018/01/31	2	31.00	0	0.00	31.00	2	2,708	0.07%
2018/01/30	20	29.80	0	0.00	29.60	20	2,567	0.78%
2018/01/26	0	0.00	5	30.20	30.40	-5	2,522	-0.20%
2018/01/25	20	30.23	25	30.30	29.90	-5	2,572	-0.19%
2018/01/23	0	0.00	6	29.85	29.75	-6	2,470	-0.24%
2018/01/22	0	0.00	2	29.55	29.55	-2	2,418	-0.08%
2018/01/19	0	0.00	10	28.75	29.00	-10	2,351	-0.43%
2018/01/18	5	28.20	0	0.00	28.15	5	2,366	0.21%
2018/01/17	0	0.00	4	28.41	28.40	-4	2,387	-0.17%
2018/01/16	8	28.25	0	0.00	28.50	8	2,388	0.33%
2018/01/15	1	28.45	0	0.00	28.40	1	2,398	0.04%
2018/01/11	0	0.00	2	28.95	28.90	-2	2,414	-0.08%
2018/01/10	5	29.07	0	0.00	28.90	5	2,392	0.21%
2018/01/05	0	0.00	4	29.05	29.05	-4	2,311	-0.17%
2018/01/04	0	0.00	10	28.75	28.70	-10	2,287	-0.44%
2018/01/03	8	29.38	24	29.04	28.95	-16	2,282	-0.70%