新光鋼 (2031)-康和-台北券商分點個股進出

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
64.1
漲跌
▲2.6
漲幅
+4.23%
成交量
6,998張
產業
上市鋼鐵類股
553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－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/06/14	1	63.00	3	63.33	64.10	-2	2,147	-0.09%
2024/06/07	0	0.00	2	61.20	61.90	-2	2,201	-0.09%
2024/06/06	1	60.20	0	0.00	60.40	1	2,205	0.05%
2024/05/31	1	60.50	0	0.00	60.60	1	2,394	0.04%
2024/05/28	0	0.00	0.3	61.60	61.50	-0.3	2,610	-0.01%
2024/05/20	0	0.00	3	62.00	60.60	-3	3,064	-0.10%
2024/05/17	0	0.00	2	61.70	61.30	-2	3,039	-0.07%
2024/05/15	0	0.00	0.3	61.60	61.40	-0.3	3,093	-0.01%
2024/05/08	1	61.50	1	61.80	61.00	0	3,127	0.00%
2024/05/07	1	59.30	0	0.00	59.40	1	3,099	0.03%
2024/05/06	2	60.80	0	0.00	60.50	2	3,074	0.07%
2024/05/02	0	0.00	0.6	61.05	61.00	-0.6	3,052	-0.02%
2024/04/30	0	0.00	2	60.00	58.80	-2	3,021	-0.07%
2024/04/29	0	0.00	1	60.10	59.20	-1	2,985	-0.03%
2024/04/26	1	57.10	0	0.00	57.50	1	2,963	0.03%
2024/04/25	0.3	58.30	0	0.00	57.10	0.3	2,960	0.01%
2024/04/24	0	58.80	0	0.00	58.70	0	2,940	0.00%
2024/04/23	0.3	58.60	0	0.00	58.90	0.3	2,971	0.01%
2024/04/22	0.3	58.80	0	0.00	58.70	0.3	2,976	0.01%
2024/04/19	4	59.50	2	60.00	59.50	2	2,969	0.07%
2024/04/12	1	60.40	0	0.00	60.10	1	2,946	0.03%
2024/04/11	1	61.00	0	0.00	61.00	1	2,953	0.03%
2024/04/10	6	62.93	2	63.10	61.70	4	2,937	0.14%
2024/04/09	7	63.10	5	63.68	64.40	2	2,904	0.07%
2024/04/03	8	62.73	5	63.54	61.60	3	2,821	0.11%
2024/04/02	10	61.10	0	0.00	61.10	10	2,828	0.35%
2024/03/29	1.3	62.08	0	0.00	61.50	1.3	2,917	0.04%
2024/03/26	10	63.20	1	62.90	62.60	9	3,272	0.28%
2024/03/22	1	63.90	0	0.00	63.90	1	3,691	0.03%
2024/03/21	1.3	63.97	2.1	62.72	63.10	-0.8	4,125	-0.02%
2024/03/20	0.4	62.83	0	0.00	61.90	0.4	4,344	0.01%
2024/03/19	0	0.00	0.3	65.20	64.60	-0.3	4,273	-0.01%
2024/03/15	0	0.00	5	62.02	62.30	-5	4,150	-0.12%
2024/03/14	3	60.50	0	0.00	60.10	3	4,101	0.07%
2024/03/13	1	60.10	0	0.00	60.10	1	4,100	0.02%
2024/03/11	2.6	60.67	3	60.10	60.10	-0.4	4,060	-0.01%
2024/03/08	1	63.00	1	61.20	61.20	0	4,041	0.00%
2024/03/07	1	64.30	0	0.00	64.50	1	4,007	0.02%
2024/03/05	1	65.70	0	0.00	66.00	1	3,952	0.03%
2024/03/01	0	0.00	6.1	66.67	66.80	-6.1	3,824	-0.16%
2024/02/29	7	65.43	5	66.06	66.80	2	3,755	0.05%
2024/02/27	1	64.30	1	64.50	64.80	0	3,652	0.00%
2024/02/26	4	65.70	0	0.00	65.60	4	3,587	0.11%
2024/02/23	0	0.00	2	62.85	62.80	-2	3,454	-0.06%
2024/02/22	0	0.00	1	60.50	60.50	-1	3,367	-0.03%
2024/02/21	2	59.40	0	0.00	59.30	2	3,339	0.06%
2024/02/19	0	0.00	2	61.50	61.80	-2	3,280	-0.06%
2024/02/16	0	0.00	4.3	59.58	59.80	-4.3	3,237	-0.13%
2024/02/15	0	0.00	2	58.05	58.60	-2	3,198	-0.06%
2024/02/05	0	0.00	1.6	57.43	57.50	-1.6	3,175	-0.05%
2024/02/02	0	0.00	1	57.00	56.70	-1	3,154	-0.03%
2024/01/24	2	55.75	0	0.00	55.40	2	3,099	0.06%
2024/01/23	0	0.00	2.3	55.10	55.20	-2.3	3,085	-0.08%
2024/01/19	0.3	53.10	0	0.00	53.50	0.3	3,054	0.01%
2024/01/18	1	53.60	0	0.00	53.40	1	3,046	0.03%
2024/01/12	0	0.00	2	54.90	54.70	-2	2,989	-0.07%
2024/01/10	1.6	55.09	0	0.00	54.40	1.6	3,017	0.05%
2024/01/09	0.3	55.80	0	0.00	55.40	0.3	3,004	0.01%
2024/01/08	1	56.90	0	0.00	56.60	1	2,987	0.03%
2024/01/05	0	0.00	1	57.70	57.50	-1	2,971	-0.03%
2024/01/03	1	56.70	1	56.40	56.40	0	2,933	0.00%
2023/12/29	1.3	57.90	3	57.97	57.70	-1.8	2,891	-0.06%
2023/12/28	3.9	59.17	1	58.20	58.20	2.9	2,881	0.10%
2023/12/27	0	0.00	1	60.50	60.60	-1	2,802	-0.04%
2023/12/26	4	60.58	4	60.75	60.30	0	2,746	0.00%
2023/12/25	2	62.05	17	62.20	60.50	-15	2,710	-0.55%
2023/12/22	1	60.80	1	61.80	60.60	0	2,552	0.00%
2023/12/21	16	60.86	11	60.82	61.70	5	2,485	0.20%
2023/12/20	9	59.52	16	59.93	60.10	-7	2,332	-0.30%
2023/12/19	26	58.96	25	58.56	60.10	1	2,165	0.05%
2023/12/18	20	57.80	8	57.14	58.00	12	1,870	0.64%
2023/12/15	1	55.20	10	55.79	56.40	-9	1,433	-0.63%
2023/12/07	0	0.00	1	52.70	51.70	-1	1,191	-0.08%
2023/12/06	1	51.70	0	0.00	51.70	1	1,169	0.09%
2023/12/04	10	51.80	1	51.40	51.80	9	1,156	0.78%
2023/12/01	0	0.00	2	50.40	50.20	-2	1,117	-0.18%
2023/11/29	2	49.90	2	49.85	49.85	0	1,133	0.00%
2023/11/22	0	0.00	4	49.68	49.10	-4	1,126	-0.36%
2023/11/21	2	49.28	2	49.05	49.35	0	1,117	0.00%
2023/11/20	0	0.00	3	48.68	48.60	-3	1,099	-0.27%
2023/11/17	1	48.05	0	0.00	48.20	1	1,093	0.09%
2023/11/16	2	48.40	0	0.00	48.30	2	1,119	0.18%
2023/11/15	0	47.85	0	0.00	47.90	0	1,111	0.00%
2023/11/09	0	0.00	1	47.00	47.95	-1	1,162	-0.09%
2023/11/08	1	46.55	0	0.00	47.00	1	1,164	0.09%
2023/10/25	0	0.00	1	46.75	47.00	-1	1,776	-0.06%
2023/10/24	1	46.15	0	0.00	46.15	1	1,821	0.05%
2023/10/17	0	0.00	1	47.80	47.30	-1	1,861	-0.05%
2023/10/16	0	0.00	1	47.90	47.90	-1	1,879	-0.05%
2023/10/12	1	46.20	1	46.75	46.80	0	1,908	0.00%
2023/10/11	1	45.95	0	0.00	46.10	1	1,913	0.05%
2023/10/06	0	0.00	1	46.80	46.80	-1	1,912	-0.05%
2023/10/03	2	46.28	0	0.00	46.40	2	1,925	0.10%
2023/10/02	4	46.50	0	0.00	46.70	4	1,949	0.21%
2023/09/27	1	47.55	0	0.00	47.45	1	1,973	0.05%
2023/09/20	0	0.00	3	50.10	50.00	-3	2,000	-0.15%
2023/09/18	0	0.00	3	50.00	49.95	-3	2,002	-0.15%
2023/09/15	0	0.00	2	49.15	49.50	-2	1,982	-0.10%
2023/09/14	0	0.00	1	48.60	48.65	-1	1,988	-0.05%
2023/09/11	1	47.70	0	0.00	47.65	1	2,029	0.05%
2023/09/05	3	48.80	0	0.00	49.00	3	2,181	0.14%
2023/09/04	0	0.00	2	48.35	49.35	-2	2,181	-0.09%
2023/08/31	0	0.00	1	46.40	46.85	-1	2,176	-0.05%
2023/08/22	1	45.90	0	0.00	45.30	1	2,338	0.04%
2023/08/21	1	46.30	0	0.00	46.15	1	2,365	0.04%
2023/08/18	2	46.90	0	0.00	46.80	2	2,396	0.08%
2023/08/17	3	47.15	0	0.00	47.00	3	2,523	0.12%
2023/08/16	1.1	47.36	0	0.00	47.05	1.1	2,653	0.04%
2023/08/11	0.1	49.55	0	0.00	49.55	0.1	2,793	0.00%
2023/08/07	2	50.80	0	0.00	51.80	2	2,700	0.07%
2023/08/04	0	0.00	3	52.10	52.00	-3	2,689	-0.11%
2023/08/02	0	0.00	1	52.20	50.60	-1	2,621	-0.04%
2023/07/31	0	0.00	7	48.61	48.65	-7	2,473	-0.28%
2023/07/28	0	0.00	1	48.05	47.85	-1	2,428	-0.04%
2023/07/10	1	43.90	0	0.00	43.70	1	3,759	0.03%
2023/07/07	1	43.80	0	0.00	43.95	1	3,764	0.03%
2023/06/27	0	0.00	1	46.85	46.30	-1	3,799	-0.03%
2023/06/26	1	46.55	70	46.41	46.55	-69	3,809	-1.81%
2023/06/16	0	0.00	1	47.30	47.55	-1	3,975	-0.03%
2023/06/15	0	0.00	2	46.45	47.10	-2	3,978	-0.05%
2023/06/14	2	46.65	0	0.00	46.65	2	4,045	0.05%
2023/06/13	1	46.70	0	0.00	46.70	1	4,041	0.02%
2023/06/12	1	47.75	0	0.00	47.70	1	4,001	0.02%
2023/06/09	1	48.05	0	0.00	48.20	1	4,013	0.02%
2023/06/08	0	0.00	1	48.80	48.80	-1	3,977	-0.03%
2023/06/07	0	0.00	1	48.80	49.05	-1	3,985	-0.03%
2023/06/06	0	0.00	22	48.61	48.55	-22	3,975	-0.55%
2023/06/05	11	48.12	1	48.60	48.20	10	3,966	0.25%
2023/06/02	20	48.07	3	47.55	47.70	17	3,930	0.43%
2023/06/01	0	0.00	1	48.55	48.30	-1	3,893	-0.03%
2023/05/30	1	48.25	0	0.00	47.60	1	3,932	0.03%
2023/05/25	2	50.25	1	50.30	50.10	1	3,906	0.03%
2023/05/24	0	0.00	1	49.70	49.70	-1	3,873	-0.03%
2023/05/23	15	48.83	16	49.42	49.50	-1	3,834	-0.03%
2023/05/22	3	46.32	13	46.21	47.20	-10	3,703	-0.27%
2023/05/19	10	49.75	3	49.27	49.75	7	3,560	0.20%
2023/05/17	0	45.70	0	0.00	46.10	0	3,375	0.00%
2023/05/15	1	44.85	0	0.00	44.90	1	3,405	0.03%
2023/05/12	2	46.50	25	46.08	45.10	-23	3,431	-0.67%
2023/05/11	2	46.50	25	46.08	45.90	-23	3,428	-0.67%
2023/05/10	1	47.15	40	46.45	47.05	-39	3,417	-1.14%
2023/05/09	22	44.86	0	0.00	44.75	22	3,377	0.65%
2023/05/08	23	46.89	17	46.35	46.40	6	3,357	0.18%
2023/05/05	1	47.25	1	47.50	47.05	0	3,362	0.00%
2023/05/04	0	0.00	2	47.08	46.70	-2	3,347	-0.06%
2023/04/28	19	48.98	0	0.00	48.85	19	3,432	0.55%
2023/04/27	39	49.48	5	49.12	49.65	34	3,416	1.00%
2023/04/25	3	50.80	2	50.05	48.20	1	3,305	0.03%
2023/04/24	12	51.31	0	0.00	49.80	12	3,135	0.38%
2023/04/21	13	51.74	27	51.91	53.60	-14	2,823	-0.50%
2023/04/20	5	48.84	15	48.58	48.80	-10	2,378	-0.42%
2023/04/18	65	47.73	10	47.55	47.20	55	2,214	2.48%
2023/04/17	11	46.96	0	0.00	47.00	11	2,185	0.50%
2023/04/12	0	45.75	0	0.00	45.60	0	2,162	0.00%
2023/04/11	0	0.00	4	45.30	44.95	-4	2,188	-0.18%
2023/04/10	1	45.80	0	0.00	45.75	1	2,190	0.05%
2023/04/07	1	46.75	0	0.00	46.55	1	2,195	0.05%
2023/04/06	0	0.00	1	47.75	47.75	-1	2,206	-0.05%
2023/03/29	2	47.50	0	0.00	47.65	2	2,498	0.08%
2023/03/28	1	46.90	1	46.80	47.00	0	2,514	0.00%
2023/03/24	0	0.00	1	47.75	48.00	-1	2,580	-0.04%
2023/03/23	2	48.20	0	0.00	48.00	2	2,648	0.08%
2023/03/22	0	0.00	5	47.65	47.70	-5	2,646	-0.19%
2023/03/21	0	0.00	5	47.35	47.50	-5	2,725	-0.18%
2023/03/20	1	45.95	0	0.00	46.00	1	2,664	0.04%
2023/03/17	0	0.00	11	45.97	45.70	-11	2,651	-0.41%
2023/03/15	0.1	45.55	0	0.00	44.75	0.1	2,572	0.00%
2023/03/14	0	0.00	2	45.90	45.70	-2	2,564	-0.08%
2023/03/02	7	45.39	2	45.15	45.25	5	2,549	0.20%
2023/02/24	1	44.40	0	0.00	44.70	1	2,470	0.04%
2023/02/23	2	44.30	0	0.00	44.75	2	2,465	0.08%
2023/02/20	0	0.00	1	45.60	45.55	-1	2,505	-0.04%
2023/02/17	0	0.00	5	45.00	45.15	-5	2,609	-0.19%
2023/02/14	2	44.55	0	0.00	45.15	2	2,627	0.08%
2023/02/10	4	45.34	85	45.13	45.00	-81	2,609	-3.10%
2023/02/09	4	46.06	0	0.00	45.90	4	2,581	0.15%
2023/02/07	2	46.65	0	0.00	47.05	2	2,548	0.08%
2023/02/06	2	47.20	1	47.80	46.90	1	2,534	0.04%
2023/02/03	0	0.00	10	46.90	47.60	-10	2,504	-0.40%
2023/02/01	1	48.00	0	0.00	47.90	1	2,475	0.04%
2023/01/31	26	48.28	26	48.49	48.40	0	2,415	0.00%
2023/01/30	57	46.50	6	46.01	46.60	51	2,314	2.20%
2023/01/17	46	44.33	1	45.20	45.30	45	2,270	1.98%
2023/01/13	0.5	44.60	0	0.00	44.70	0.5	2,224	0.02%
2023/01/11	0	0.00	1	44.20	43.80	-1	2,195	-0.05%
2023/01/06	0.4	42.90	5	42.90	42.95	-4.6	2,146	-0.21%
2023/01/05	0.1	43.40	0	0.00	43.60	0.1	2,150	0.00%
2023/01/04	5	43.50	0	0.00	43.50	5	2,150	0.23%
2022/12/30	0	42.35	2	42.85	42.90	-2	2,126	-0.09%
2022/12/29	0	41.80	0	0.00	42.00	0	2,104	0.00%
2022/12/28	0	0.00	12	43.60	43.50	-12	2,077	-0.58%
2022/12/27	0	0.00	1	43.35	43.30	-1	2,072	-0.05%
2022/12/26	12	43.76	0	0.00	43.80	12	2,068	0.58%
2022/12/22	0	0.00	1	44.10	44.25	-1	1,970	-0.05%
2022/12/21	0	0.00	1	42.50	41.55	-1	1,821	-0.05%
2022/12/20	0	0.00	5	40.50	40.35	-5	1,741	-0.29%
2022/12/19	1	41.15	0	0.00	41.70	1	1,730	0.06%
2022/12/16	1	42.40	1	42.30	42.00	0	1,698	0.00%
2022/12/15	8	41.78	13	41.99	42.10	-5	1,633	-0.31%
2022/12/14	1	40.55	0	0.00	40.50	1	1,535	0.07%
2022/12/13	1	40.25	2	40.73	41.70	-1	1,483	-0.07%
2022/12/05	11	39.26	0	0.00	39.30	11	1,372	0.80%
2022/12/02	3	38.30	0	0.00	38.25	3	1,426	0.21%
2022/12/01	2	38.25	0	0.00	38.50	2	1,522	0.13%
2022/11/30	1	37.80	0	0.00	37.95	1	1,509	0.07%
2022/11/16	1	37.05	0	0.00	37.35	1	1,476	0.07%
2022/11/15	2	37.80	3	37.43	37.50	-1	1,428	-0.07%
2022/11/11	1	34.15	0	0.00	34.05	1	1,302	0.08%
2022/10/28	0	34.30	0	0.00	34.15	0	1,581	0.00%
2022/10/13	0	0.00	1	33.00	33.20	-1	1,846	-0.05%
2022/10/03	0	0.00	124	33.10	33.30	-124	1,919	-6.46%	大賣/鉅額交易
2022/09/22	0	0.00	1	36.60	36.80	-1	2,065	-0.05%
2022/09/20	1	37.60	1	37.85	37.60	0	2,091	0.00%
2022/09/13	10	39.70	0	0.00	39.80	10	2,205	0.45%
2022/09/12	0	0.00	1	39.25	39.80	-1	2,259	-0.04%
2022/08/29	2	37.55	0	0.00	37.60	2	2,222	0.09%
2022/08/22	1	38.30	1	38.60	38.55	0	2,251	0.00%
2022/08/15	1	38.50	1	38.50	40.00	0	2,319	0.00%
2022/08/04	0.1	34.50	0	0.00	34.60	0.1	2,699	0.00%
2022/08/03	1.1	35.98	0	0.00	35.20	1.1	2,871	0.04%
2022/08/02	0.1	36.30	0	0.00	36.55	0.1	2,922	0.00%
2022/08/01	65	37.49	1	37.35	37.85	64	2,926	2.19%
2022/07/28	1	35.00	0	0.00	34.85	1	2,938	0.03%
2022/07/18	1	34.90	0	0.00	35.00	1	3,363	0.03%
2022/06/27	10	41.90	0	0.00	41.90	10	5,411	0.18%
2022/06/22	1	41.25	0	0.00	40.60	1	5,704	0.02%
2022/06/15	0	0.00	1	47.05	46.55	-1	5,954	-0.02%
2022/06/08	0.1	50.60	0	0.00	50.30	0.1	6,283	0.00%
2022/06/06	0	0.00	2	50.00	50.30	-2	6,345	-0.03%
2022/05/17	1	49.20	0	0.00	48.95	1	6,988	0.01%
2022/05/16	6	48.90	0	0.00	48.90	6	6,957	0.09%
2022/05/13	0	0.00	2	49.80	49.70	-2	6,918	-0.03%
2022/05/12	6	52.17	5	51.94	50.00	1	6,906	0.01%
2022/05/11	0.1	52.90	0	0.00	52.40	0.1	6,732	0.00%
2022/05/10	0	0.00	8	57.39	57.10	-8	6,590	-0.12%
2022/05/06	2	60.35	1	60.60	60.40	1	6,495	0.02%
2022/05/04	1	62.80	0	0.00	62.00	1	6,383	0.02%
2022/04/29	2	64.60	0	0.00	64.40	2	6,295	0.03%
2022/04/21	10	69.65	0	0.00	69.50	10	5,952	0.17%
2022/04/20	16	69.99	1	69.80	71.40	15	5,912	0.25%
2022/04/19	22	72.66	1	73.00	72.40	21	5,733	0.37%
2022/04/18	5	73.10	0	0.00	72.90	5	5,664	0.09%
2022/04/15	54	76.79	1	76.70	75.50	53	5,535	0.96%
2022/04/14	0	0.00	12	73.38	74.80	-12	5,271	-0.23%
2022/04/13	2	72.10	1	71.60	71.20	1	4,961	0.02%
2022/04/12	0	0.00	2	71.15	70.70	-2	4,847	-0.04%
2022/04/07	11	68.91	7	71.26	67.90	4	4,547	0.09%
2022/04/06	4	70.83	9	71.14	70.80	-5	4,326	-0.12%
2022/04/01	0	0.00	5	69.68	69.50	-5	4,057	-0.12%
2022/03/30	3	64.60	3	66.80	67.40	0	3,881	0.00%
2022/03/29	6	66.35	3	66.90	66.00	3	3,843	0.08%
2022/03/28	0	0.00	3	67.90	67.90	-3	3,778	-0.08%
2022/03/25	0	0.00	10	67.47	68.00	-10	3,716	-0.27%
2022/03/24	7	66.71	13	66.88	66.00	-6	3,626	-0.17%
2022/03/23	10	65.10	5	65.12	65.30	5	3,518	0.14%
2022/03/22	2	64.40	9	64.02	64.10	-7	3,412	-0.21%
2022/03/21	10	63.46	4	63.80	63.30	6	3,357	0.18%
2022/03/17	6	62.03	6	62.57	62.40	0	3,326	0.00%
2022/03/16	4	62.45	0	0.00	62.30	4	3,272	0.12%
2022/03/14	0	0.00	5	65.34	66.20	-5	3,167	-0.16%
2022/03/11	2	63.70	2	63.60	63.80	0	3,076	0.00%
2022/03/10	1	62.70	0	0.00	62.70	1	3,000	0.03%
2022/03/09	0	0.00	4	59.80	61.70	-4	2,973	-0.13%
2022/03/08	4	62.80	20	59.60	59.50	-16	2,944	-0.54%
2022/03/07	0	0.00	1	62.50	62.10	-1	2,860	-0.03%
2022/03/03	1	63.40	0	0.00	63.00	1	2,793	0.04%
2022/03/01	29	63.01	6	64.60	63.00	23	2,739	0.84%
2022/02/25	5	61.50	4	61.70	62.00	1	2,577	0.04%
2022/02/23	0	0.00	1	59.50	59.80	-1	2,470	-0.04%
2022/02/21	0	0.00	3	61.80	60.30	-3	2,430	-0.12%
2022/02/18	0	0.00	3	58.30	58.90	-3	2,301	-0.13%
2022/02/15	1	58.60	1	58.90	58.10	0	2,323	0.00%
2022/02/14	2	58.20	5	58.64	58.90	-3	2,375	-0.13%
2022/02/09	2	57.00	0	0.00	57.00	2	2,462	0.08%
2022/01/19	6	53.90	7	53.70	53.70	-1	2,646	-0.04%
2022/01/18	2	54.70	2	54.80	54.50	0	2,664	0.00%
2022/01/17	0	0.00	2	54.30	54.50	-2	2,705	-0.07%
2022/01/14	3	53.90	0	0.00	54.20	3	2,793	0.11%
2022/01/11	6	55.23	0	0.00	55.10	6	2,789	0.22%
2022/01/10	1	55.80	0	0.00	56.00	1	2,792	0.04%
2021/12/24	1	59.00	0	0.00	59.00	1	3,096	0.03%
2021/12/23	10	59.90	0	0.00	60.00	10	3,119	0.32%
2021/12/21	1	59.00	0	0.00	59.90	1	3,097	0.03%
2021/12/14	8	56.90	0	0.00	56.80	8	3,001	0.27%
2021/12/07	2	58.40	2	58.30	58.50	0	3,081	0.00%
2021/11/25	9	58.98	9	59.20	59.00	0	3,404	0.00%
2021/11/17	0	0.00	1	57.40	57.10	-1	3,795	-0.03%
2021/11/15	2	56.90	2	57.00	56.80	0	3,881	0.00%
2021/11/10	2	58.70	0	0.00	58.60	2	4,129	0.05%
2021/11/08	8	60.84	8	60.28	60.00	0	4,194	0.00%
2021/11/04	2	58.40	0	0.00	58.50	2	4,210	0.05%
2021/11/03	4	59.35	3	59.00	59.40	1	4,313	0.02%
2021/11/01	0	0.00	11	58.15	58.20	-11	4,327	-0.25%
2021/10/29	1	59.20	0	0.00	58.20	1	4,348	0.02%
2021/10/28	2	58.60	2	58.90	59.00	0	4,363	0.00%
2021/10/26	1	57.40	0	0.00	57.60	1	4,697	0.02%
2021/10/25	0	0.00	15	56.42	56.80	-15	4,777	-0.31%
2021/10/22	9	55.33	36	55.20	55.20	-27	4,893	-0.55%
2021/10/21	0	0.00	33	57.52	58.20	-33	4,935	-0.67%
2021/10/20	3	58.00	0	0.00	56.70	3	5,072	0.06%
2021/10/19	0	0.00	10	57.58	57.20	-10	5,203	-0.19%
2021/10/14	10	56.25	1	56.20	56.70	9	5,959	0.15%
2021/10/05	0	0.00	4	58.30	58.60	-4	7,686	-0.05%
2021/10/04	1	58.80	1	60.00	56.80	0	7,883	0.00%
2021/10/01	0	0.00	1	62.20	59.50	-1	8,220	-0.01%
2021/09/29	1	61.00	0	0.00	60.70	1	9,439	0.01%
2021/09/24	27	62.73	0	0.00	62.00	27	12,376	0.22%
2021/09/23	0	0.00	4	62.73	62.00	-4	13,703	-0.03%
2021/09/22	2	62.85	0	0.00	62.20	2	14,889	0.01%
2021/09/17	1	63.80	8	64.44	65.00	-7	15,482	-0.05%
2021/09/10	3	66.27	1	66.40	66.10	2	17,588	0.01%
2021/09/07	3	66.13	8	66.14	65.40	-5	17,941	-0.03%
2021/09/06	3	66.77	0	0.00	66.30	3	18,054	0.02%
2021/09/03	5	66.70	0	0.00	66.80	5	18,234	0.03%
2021/09/02	8	68.36	0	0.00	67.60	8	18,385	0.04%
2021/08/31	0	0.00	7	71.24	70.30	-7	18,592	-0.04%
2021/08/27	2	68.65	0	0.00	69.10	2	19,012	0.01%
2021/08/26	41	72.49	40	72.14	69.00	1	19,337	0.01%
2021/08/23	1	66.40	1	65.70	65.80	0	20,561	0.00%
2021/08/19	3	63.50	2	65.60	63.20	1	21,520	0.00%
2021/08/18	3	66.10	7	65.14	67.00	-4	21,600	-0.02%
2021/08/17	8	65.44	0	0.00	64.50	8	21,796	0.04%
2021/08/16	16	68.48	5	68.40	68.40	11	22,036	0.05%
2021/08/13	11	72.55	3	73.10	72.20	8	22,349	0.04%
2021/08/12	4	71.98	3	73.53	74.10	1	22,842	0.00%
2021/08/11	7	71.64	5	73.70	71.50	2	23,280	0.01%
2021/08/10	15	73.18	4	73.52	72.50	11	23,465	0.05%
2021/08/09	9	75.40	2	75.60	75.80	7	23,677	0.03%
2021/08/05	22	74.63	3	75.40	74.20	19	24,359	0.08%
2021/08/04	1	76.00	9	76.83	76.10	-8	24,634	-0.03%
2021/08/03	1	76.50	0	0.00	76.80	1	25,439	0.00%
2021/08/02	19	77.06	33	76.86	77.50	-14	26,084	-0.05%
2021/07/30	3	76.73	1	77.80	75.80	2	26,449	0.01%
2021/07/28	0	0.00	4	74.20	72.50	-4	27,871	-0.01%
2021/07/22	4	71.30	0	0.00	71.70	4	30,155	0.01%
2021/07/21	3	73.67	1	72.80	73.30	2	30,639	0.01%
2021/07/20	9	77.72	26	79.02	76.80	-17	30,768	-0.06%
2021/07/19	26	76.79	0	0.00	79.40	26	30,883	0.08%
2021/07/16	5	74.00	0	0.00	74.00	5	31,277	0.02%
2021/07/15	7	73.91	0	0.00	74.80	7	31,829	0.02%
2021/07/14	0	0.00	1	73.10	72.00	-1	31,954	0.00%
2021/07/13	19	75.89	51	75.59	75.60	-32	32,305	-0.10%
2021/07/12	1	81.10	0	0.00	81.20	1	32,626	0.00%
2021/07/09	7	82.36	0	0.00	81.10	7	33,246	0.02%
2021/07/08	0	0.00	12.1	83.29	83.60	-12.1	34,034	-0.04%
2021/07/07	6	84.03	0	0.00	84.00	6	33,763	0.02%
2021/07/06	32	89.55	28.3	88.51	87.80	3.7	33,327	0.01%
2021/07/05	96	88.96	56	89.19	85.80	40	32,680	0.12%
2021/07/02	4	83.10	44	84.53	86.60	-40	31,335	-0.13%
2021/07/01	5	80.12	7	80.64	78.80	-2	30,621	-0.01%
2021/06/30	56	81.49	37.1	82.95	79.80	18.9	30,088	0.06%
2021/06/29	10.3	80.12	4	79.08	80.20	6.3	28,815	0.02%
2021/06/28	1.3	72.57	13	73.03	74.30	-11.7	27,622	-0.04%
2021/06/25	6	68.57	2	68.80	67.60	4	26,994	0.01%
2021/06/24	2	67.25	1	67.80	66.80	1	26,720	0.00%
2021/06/23	27	69.74	8	67.94	65.60	19	26,441	0.07%
2021/06/22	67	67.99	22	68.09	69.50	45	25,722	0.17%
2021/06/21	1	63.50	0	0.00	63.20	1	24,893	0.00%
2021/06/18	1	64.60	0	0.00	64.30	1	24,773	0.00%
2021/06/16	2	65.45	2	64.85	64.30	0	24,501	0.00%
2021/06/15	2	63.60	1	65.70	65.80	1	24,374	0.00%
2021/06/11	1	64.10	1	65.60	64.10	0	24,239	0.00%
2021/06/04	2	66.55	10	67.01	66.30	-8	23,647	-0.03%
2021/06/03	3	67.13	2	66.70	66.70	1	23,600	0.00%
2021/06/02	5	66.44	0	0.00	67.00	5	23,249	0.02%
2021/06/01	18	65.26	0	0.00	65.60	18	22,815	0.08%
2021/05/31	21	67.35	9	68.17	64.20	12	22,585	0.05%
2021/05/28	9	62.54	11	63.80	64.40	-2	21,715	-0.01%
2021/05/27	18	60.42	6	60.42	58.60	12	21,116	0.06%
2021/05/26	0	0.00	6	57.58	57.80	-6	20,697	-0.03%
2021/05/25	1	59.00	0	0.00	56.80	1	20,585	0.00%
2021/05/24	5	59.42	3	60.00	58.80	2	20,330	0.01%
2021/05/21	3	58.43	2	60.90	60.70	1	20,101	0.00%
2021/05/20	2	59.60	1	58.00	57.20	1	19,706	0.01%
2021/05/19	0	0.00	1	61.00	61.70	-1	19,174	-0.01%
2021/05/18	1	56.00	0	0.00	56.10	1	18,723	0.01%
2021/05/14	3	59.30	12	56.65	56.60	-9	18,170	-0.05%
2021/05/13	4	60.10	3	59.73	60.20	1	17,761	0.01%
2021/05/12	0	0.00	55	67.35	65.10	-55	17,309	-0.32%
2021/05/11	1	76.50	4	75.90	72.30	-3	16,971	-0.02%
2021/05/10	18	80.34	126	79.79	80.20	-108	16,146	-0.67%	大賣/鉅額交易
2021/05/07	7	75.77	7	74.74	75.80	0	15,440	0.00%
2021/05/06	45	79.37	54	78.61	73.90	-9	14,956	-0.06%
2021/05/05	26	73.58	25	74.86	74.60	1	13,962	0.01%
2021/05/04	23	68.23	77	68.32	69.30	-54	13,185	-0.41%
2021/05/03	57	82.06	57	82.21	72.60	0	12,523	0.00%
2021/04/29	12	76.16	22	79.08	80.50	-10	11,674	-0.09%
2021/04/28	8	71.28	7	71.57	73.20	1	10,831	0.01%
2021/04/27	29	69.22	14	70.62	70.60	15	10,422	0.14%
2021/04/26	2	62.10	3	65.50	66.50	-1	9,804	-0.01%
2021/04/23	47	59.84	14	58.57	60.50	33	9,449	0.35%
2021/04/22	7	61.11	5	63.62	59.30	2	9,050	0.02%
2021/04/21	107	58.94	26	59.57	58.90	81	8,305	0.98%	大買/
2021/04/20	45	53.30	22	56.75	56.70	23	7,636	0.30%
2021/04/19	67	55.10	47	55.24	55.00	20	7,276	0.27%
2021/04/16	29	52.97	14	52.97	53.00	15	6,608	0.23%
2021/04/15	70	51.15	70	50.55	52.00	0	5,951	0.00%
2021/04/14	7	45.90	50	48.81	48.00	-43	5,075	-0.85%
2021/04/13	0	0.00	1	45.40	44.65	-1	4,123	-0.02%
2021/04/12	0	0.00	1	44.10	44.60	-1	4,101	-0.02%
2021/04/09	3	43.10	2	43.53	43.30	1	3,980	0.03%
2021/04/08	52	43.04	11	44.58	44.50	41	3,910	1.05%
2021/04/07	2	41.40	0	0.00	42.00	2	3,813	0.05%
2021/04/06	5	41.92	4	41.51	41.95	1	3,846	0.03%
2021/04/01	0	0.00	3	40.22	40.45	-3	3,714	-0.08%
2021/03/30	0	0.00	1	39.70	39.70	-1	3,699	-0.03%
2021/03/29	1	39.30	1	40.00	39.35	0	3,761	0.00%
2021/03/25	0	0.00	1	39.45	39.25	-1	4,384	-0.02%
2021/03/24	1	38.80	0	39.30	38.80	1	4,457	0.02%
2021/03/23	1	39.10	0	0.00	39.15	1	4,470	0.02%
2021/03/19	1	39.25	0	0.00	39.05	1	4,517	0.02%
2021/03/18	1	39.40	1	39.70	39.35	0	4,556	0.00%
2021/03/17	1	39.10	1	39.50	39.30	0	4,842	0.00%
2021/03/16	3	39.33	0	0.00	38.95	3	5,185	0.06%
2021/03/15	0	0.00	1	40.80	40.80	-1	5,090	-0.02%
2021/03/11	1	39.90	0	0.00	39.95	1	5,153	0.02%
2021/03/10	2	40.00	6	40.38	41.15	-4	5,110	-0.08%
2021/03/09	8	40.53	12	40.17	39.40	-4	4,971	-0.08%
2021/03/08	1	38.80	2	39.35	39.20	-1	4,807	-0.02%
2021/03/05	2	38.75	2	39.53	38.85	0	4,875	0.00%
2021/03/04	0	0.00	2	40.23	39.65	-2	4,933	-0.04%
2021/03/03	0	0.00	1	39.40	39.15	-1	4,974	-0.02%
2021/03/02	1	38.80	0	0.00	38.55	1	5,172	0.02%
2021/02/26	5	39.59	4	39.49	39.30	1	5,475	0.02%
2021/02/25	2	39.45	2	39.90	39.70	0	5,626	0.00%
2021/02/24	5	39.51	1.5	38.90	38.80	3.5	5,682	0.06%
2021/02/23	1	40.15	6	40.04	39.80	-5	5,640	-0.09%
2021/02/22	1	39.40	3	38.73	39.00	-2	5,517	-0.04%
2021/02/18	1	37.80	2	37.48	37.85	-1	5,430	-0.02%
2021/02/17	0	0.00	1	36.60	36.40	-1	5,390	-0.02%
2021/02/04	0	0.00	1	35.45	35.50	-1	5,428	-0.02%
2021/02/02	0	0.00	1	34.55	34.80	-1	5,471	-0.02%
2021/02/01	1	33.10	0	0.00	33.70	1	5,460	0.02%
2021/01/26	1	35.05	0	0.00	35.05	1	5,401	0.02%
2021/01/25	0	0.00	1	36.35	35.95	-1	5,398	-0.02%
2021/01/22	0	0.00	1	35.15	35.45	-1	5,375	-0.02%
2021/01/20	3	34.35	0	0.00	34.10	3	5,396	0.06%
2021/01/18	1	34.15	1	35.75	35.95	0	5,390	0.00%
2021/01/15	3	35.25	0	0.00	35.05	3	5,355	0.06%
2021/01/13	2	36.93	0	0.00	36.65	2	5,201	0.04%
2021/01/12	2	37.83	0	0.00	37.00	2	5,156	0.04%
2021/01/11	1	38.80	2	38.65	38.65	-1	5,091	-0.02%
2021/01/08	1	39.00	0	0.00	38.90	1	5,080	0.02%
2021/01/07	1	39.30	1	39.20	39.40	0	5,063	0.00%
2021/01/06	2	40.63	1	41.10	39.35	1	5,041	0.02%
2021/01/05	3	39.98	2	40.58	40.70	1	4,969	0.02%
2021/01/04	0	0.00	1	40.00	39.65	-1	4,893	-0.02%
2020/12/30	1	40.05	1	40.90	39.70	0	4,898	0.00%
2020/12/29	8	39.65	3	41.15	39.80	5	4,849	0.10%
2020/12/28	1	39.00	0	0.00	39.00	1	4,740	0.02%
2020/12/23	3	39.38	3	39.25	39.70	0	4,672	0.00%
2020/12/22	4	40.58	1	39.55	40.30	3	4,695	0.06%
2020/12/21	2	40.90	2	40.40	40.75	0	4,377	0.00%
2020/12/18	4	38.35	1	38.80	39.10	3	4,170	0.07%
2020/12/14	1	37.65	4	38.49	38.55	-3	4,332	-0.07%
2020/12/11	6	39.16	0	0.00	38.70	6	4,395	0.14%
2020/12/10	0	0.00	29	40.69	41.00	-29	4,124	-0.70%
2020/12/09	1	37.50	1	38.35	37.80	0	3,814	0.00%
2020/12/08	1	38.10	0	0.00	38.20	1	4,061	0.02%
2020/12/07	2.5	39.06	31	39.20	38.55	-28.5	4,055	-0.70%
2020/12/04	0	0.00	1	38.50	38.80	-1	4,018	-0.02%
2020/12/03	30	38.43	1	38.35	37.95	29	4,028	0.72%
2020/12/02	1	37.40	0	0.00	37.45	1	4,193	0.02%
2020/12/01	2	38.18	1	37.85	37.60	1	4,159	0.02%
2020/11/30	2	38.73	0	0.00	38.85	2	4,119	0.05%
2020/11/26	1	37.95	18	38.29	38.45	-17	3,993	-0.43%
2020/11/25	1	36.90	23	36.60	36.85	-22	3,842	-0.57%
2020/11/24	1	35.50	0	0.00	35.15	1	3,510	0.03%
2020/11/23	0	0.00	4	33.50	33.95	-4	3,344	-0.12%
2020/11/16	1	32.00	0	0.00	32.25	1	3,263	0.03%
2020/11/12	10	32.00	0	0.00	31.95	10	3,257	0.31%
2020/11/09	0	0.00	8	32.00	32.00	-8	3,161	-0.25%
2020/10/30	3	31.60	0	0.00	31.40	3	3,412	0.09%
2020/10/23	4	31.20	5	31.39	31.25	-1	3,272	-0.03%
2020/10/22	1	30.70	0	0.00	30.30	1	3,270	0.03%
2020/10/12	2	32.55	3	33.03	32.75	-1	3,232	-0.03%
2020/10/07	0.5	32.60	0	0.00	32.60	0.5	3,196	0.02%
2020/09/28	1	30.75	1	30.75	30.60	0	3,091	0.00%
2020/09/25	1	31.20	0	0.00	30.45	1	3,080	0.03%
2020/09/24	1	30.65	1	31.30	30.65	0	2,972	0.00%
2020/09/23	4	32.80	0	0.00	32.25	4	2,879	0.14%
2020/09/17	5	34.04	2	33.30	34.45	3	2,603	0.12%
2020/09/16	0	0.00	6	33.03	33.30	-6	2,459	-0.24%
2020/09/15	0	0.00	1	31.30	31.30	-1	2,326	-0.04%
2020/09/14	2	31.85	0	0.00	31.95	2	2,295	0.09%
2020/09/11	1	34.25	5	33.73	32.15	-4	2,227	-0.18%
2020/09/08	1	32.00	0	0.00	31.25	1	1,870	0.05%
2020/09/07	4	33.16	3	32.92	32.80	1	1,799	0.06%
2020/09/03	1	31.00	10	30.45	30.70	-9	1,575	-0.57%
2020/09/02	11	30.14	3	30.27	31.00	8	1,534	0.52%
2020/08/31	2	30.03	0	0.00	29.85	2	1,474	0.14%
2020/08/24	3	28.83	1	28.50	28.95	2	1,346	0.15%
2020/08/20	0	0.00	50	27.33	27.40	-50	1,331	-3.76%
2020/08/19	0	0.00	5	29.00	28.75	-5	1,286	-0.39%
2020/08/18	5	29.70	0	0.00	29.15	5	1,266	0.39%
2020/08/14	0	0.00	2	29.25	29.70	-2	1,218	-0.16%
2020/08/13	2	29.05	0	0.00	28.80	2	1,195	0.17%
2020/08/11	3	30.32	0	0.00	29.80	3	1,135	0.26%
2020/08/10	2	27.80	6	28.69	29.40	-4	981	-0.41%
2020/07/31	50	26.65	0	0.00	26.65	50	876	5.70%
2020/07/22	0	0.00	5	25.50	25.60	-5	833	-0.60%
2020/07/21	0	0.00	5	25.15	25.10	-5	824	-0.61%
2020/07/15	0	0.00	1	25.00	24.50	-1	806	-0.12%
2020/07/06	1	25.10	0	0.00	25.30	1	798	0.13%
2020/06/19	0	0.00	10	25.45	25.10	-10	894	-1.12%
2020/06/09	0	0.00	8	27.10	27.00	-8	1,211	-0.66%
2020/06/08	8	26.80	0	0.00	26.65	8	1,222	0.65%
2020/05/05	1	24.40	5	24.70	24.95	-4	1,184	-0.34%
2020/03/27	1	21.00	0	0.00	20.80	1	1,517	0.07%
2020/03/23	1	18.70	5	19.80	19.70	-4	1,479	-0.27%
2020/03/18	4	19.03	0	0.00	19.00	4	1,500	0.27%
2020/03/16	1	24.30	0	0.00	23.20	1	1,390	0.07%
2020/03/13	5	24.18	0	0.00	24.10	5	1,365	0.37%
2020/03/11	2	28.60	0	0.00	28.20	2	1,280	0.16%
2020/03/05	1	29.05	0	0.00	29.15	1	1,245	0.08%
2020/03/02	1	28.80	0	0.00	28.80	1	1,248	0.08%
2020/02/10	2	28.85	0	0.00	28.80	2	1,235	0.16%
2020/01/30	1	30.90	0	0.00	30.50	1	1,124	0.09%
2020/01/16	0	0.00	2	32.75	32.80	-2	1,074	-0.19%
2020/01/14	0	0.00	3	32.68	32.50	-3	1,048	-0.29%
2020/01/13	0	0.00	1	32.65	32.10	-1	1,034	-0.10%
2020/01/03	0	0.00	2	31.30	31.60	-2	919	-0.22%
2019/12/30	2	31.65	0	0.00	31.70	2	849	0.24%
2019/12/13	0	0.00	1	29.80	29.80	-1	614	-0.16%
2019/12/02	3	27.65	0	0.00	27.60	3	602	0.50%
2019/11/29	2	28.00	0	0.00	28.00	2	611	0.33%
2019/11/08	2	28.80	0	0.00	28.75	2	737	0.27%
2019/11/06	2	28.60	0	0.00	28.60	2	741	0.27%
2019/11/05	1	28.70	0	0.00	28.70	1	743	0.13%
2019/11/04	3	28.55	0	0.00	28.30	3	754	0.40%
2019/10/25	1	28.70	0	0.00	28.60	1	833	0.12%
2019/10/18	0	0.00	1	29.05	29.50	-1	874	-0.11%
2019/10/07	0	0.00	0.1	27.70	27.70	-0.1	975	-0.01%
2019/09/16	1	28.55	0	0.00	28.60	1	957	0.10%
2019/09/04	1	28.35	1	28.40	28.30	0	944	0.00%
2019/09/02	0	0.00	2	27.45	27.50	-2	931	-0.21%
2019/08/22	0	0.00	2	26.75	26.70	-2	939	-0.21%
2019/08/15	5	26.62	0	0.00	26.50	5	918	0.54%
2019/08/14	15	27.95	0	0.00	27.90	15	888	1.69%
2019/08/08	1	28.85	0	0.00	29.00	1	885	0.11%
2019/07/22	1	31.45	0	0.00	31.35	1	841	0.12%
2019/07/19	0	0.00	4	31.15	31.15	-4	832	-0.48%
2019/07/18	2	30.75	0	0.00	30.70	2	807	0.25%
2019/07/17	2	31.10	0	0.00	31.05	2	798	0.25%
2019/06/13	0	0.00	1	31.30	31.00	-1	1,146	-0.09%
2019/06/03	10	30.85	0	0.00	31.00	10	1,233	0.81%
2019/04/29	2	30.50	0	0.00	30.30	2	1,747	0.11%
2019/04/23	1	30.90	0	0.00	30.75	1	1,763	0.06%
2019/04/12	15	30.88	0	0.00	30.70	15	1,846	0.81%
2019/04/01	0	32.80	2	32.90	32.65	-2	1,799	-0.11%
2019/03/29	0	0.00	5	32.55	32.65	-5	1,896	-0.26%
2019/03/28	0	0.00	1	32.90	32.95	-1	1,894	-0.05%
2019/03/25	0	0.00	1	32.75	32.75	-1	2,000	-0.05%
2019/03/21	1	33.60	0	0.00	33.55	1	1,984	0.05%
2019/03/20	1	33.40	0	0.00	33.25	1	1,958	0.05%
2019/03/19	2	34.20	0	0.00	33.90	2	1,903	0.11%
2019/03/18	5	34.35	3	34.25	34.10	2	1,888	0.11%
2019/03/15	5	33.67	0	0.00	33.80	5	1,858	0.27%
2019/03/11	0	0.00	1	32.75	32.60	-1	1,857	-0.05%
2019/03/08	1	32.35	0	0.00	32.55	1	1,901	0.05%
2019/02/19	0	0.00	1	32.60	32.25	-1	2,107	-0.05%
2019/02/11	1	31.70	0	0.00	31.70	1	2,402	0.04%
2019/01/30	0	0.00	1	32.45	32.30	-1	2,353	-0.04%
2019/01/23	0	0.00	1	30.75	30.60	-1	2,408	-0.04%
2019/01/21	2	30.38	0	0.00	30.35	2	2,512	0.08%
2019/01/10	0	0.00	1	31.30	31.30	-1	2,894	-0.03%
2019/01/08	1	31.00	1	31.05	31.65	0	2,978	0.00%
2019/01/07	0	0.00	1	30.65	31.15	-1	3,001	-0.03%
2019/01/04	2	30.00	0	0.00	30.10	2	3,074	0.07%
2018/12/24	1	31.75	1	31.85	31.70	0	4,019	0.00%
2018/12/22	1	32.00	0	0.00	32.00	1	4,175	0.02%
2018/12/21	1	30.25	1	30.75	30.55	0	4,397	0.00%
2018/12/06	1	31.85	0	0.00	31.80	1	7,305	0.01%
2018/11/30	0	0.00	17	31.37	32.55	-17	7,303	-0.23%
2018/11/28	1	31.85	0	0.00	32.15	1	7,251	0.01%
2018/11/26	1	31.50	1	32.45	32.60	0	7,229	0.00%
2018/11/23	16	32.28	1	32.45	32.30	15	7,153	0.21%
2018/11/19	1	34.25	0	0.00	34.05	1	7,142	0.01%
2018/11/15	11	33.97	1	34.20	35.00	10	7,199	0.14%
2018/11/14	0	0.00	1	33.80	34.70	-1	7,090	-0.01%
2018/11/09	1	33.05	0	0.00	32.85	1	6,888	0.01%
2018/11/01	1	33.20	0	0.00	33.20	1	6,788	0.01%
2018/10/24	5	34.00	0	0.00	33.90	5	6,592	0.08%
2018/10/23	25	35.23	5	35.38	35.00	20	6,544	0.31%
2018/10/22	30	35.83	5	35.80	35.75	25	6,548	0.38%
2018/10/19	2	35.30	0	0.00	35.35	2	6,575	0.03%
2018/10/16	3	36.93	0	0.00	36.20	3	6,460	0.05%
2018/10/15	2	37.25	3	37.57	37.45	-1	6,432	-0.02%
2018/10/11	0	0.00	4	36.18	35.45	-4	6,363	-0.06%
2018/10/09	1	39.95	0	0.00	39.15	1	6,285	0.02%
2018/10/08	3	39.90	0	0.00	39.70	3	6,244	0.05%
2018/10/01	1	43.50	1	43.90	44.85	0	5,602	0.00%
2018/09/28	14	45.69	32	46.80	45.10	-18	5,451	-0.33%
2018/09/27	12	47.10	0	0.00	46.60	12	5,147	0.23%
2018/09/26	1	46.40	2	46.58	46.90	-1	4,805	-0.02%
2018/09/25	13	45.76	17	46.22	46.40	-4	4,335	-0.09%
2018/09/21	10	41.70	20	41.53	42.30	-10	3,498	-0.29%
2018/09/20	8	38.85	22	38.15	39.80	-14	3,132	-0.45%
2018/09/18	1	38.60	0	0.00	38.50	1	2,880	0.03%
2018/09/17	2	38.05	8	38.25	38.00	-6	2,791	-0.21%
2018/09/14	15	36.31	6	36.13	36.40	9	2,698	0.33%
2018/09/13	46	36.72	15	36.81	36.75	31	2,680	1.16%
2018/09/12	18	35.65	12	36.40	36.10	6	2,597	0.23%
2018/09/10	7	34.66	1	34.50	33.95	6	2,706	0.22%
2018/09/07	10	35.44	12	35.67	34.85	-2	2,729	-0.07%
2018/09/06	6	35.00	0	0.00	34.70	6	2,879	0.21%
2018/09/05	10	34.85	6	34.91	35.20	4	3,147	0.13%
2018/09/04	0	0.00	10	34.92	34.85	-10	3,190	-0.31%
2018/09/03	1	35.25	0	0.00	34.80	1	3,222	0.03%
2018/08/31	0	0.00	1	35.70	35.70	-1	3,245	-0.03%
2018/08/30	1	36.00	0	0.00	35.80	1	3,273	0.03%
2018/08/29	0	0.00	1	35.90	35.80	-1	3,298	-0.03%
2018/08/28	2	36.20	0	0.00	35.80	2	3,362	0.06%
2018/08/27	10	36.29	0	0.00	36.40	10	3,462	0.29%
2018/08/24	15	36.32	0	0.00	36.15	15	3,567	0.42%
2018/08/23	0	0.00	17	36.54	37.40	-17	3,634	-0.47%
2018/08/21	0	0.00	10	34.35	34.75	-10	3,600	-0.28%
2018/08/03	0	0.00	5	38.20	38.00	-5	4,383	-0.11%
2018/07/27	5	37.95	0	0.00	38.20	5	5,125	0.10%
2018/07/18	20	36.55	0	0.00	36.55	20	7,800	0.26%
2018/07/10	0	0.00	3	38.45	38.50	-3	9,545	-0.03%
2018/07/06	8	37.91	0	0.00	38.85	8	10,006	0.08%
2018/06/27	7	38.35	7	38.50	38.45	0	14,509	0.00%
2018/06/25	10	38.97	10	39.97	38.60	0	14,985	0.00%
2018/06/22	5	40.50	0	0.00	40.35	5	14,959	0.03%
2018/06/20	16	41.40	0	0.00	41.05	16	14,944	0.11%
2018/06/19	6	42.18	22	42.71	41.90	-16	14,860	-0.11%
2018/06/15	5	41.80	0	0.00	41.35	5	14,688	0.03%
2018/06/13	0	0.00	1	43.00	43.00	-1	14,427	-0.01%
2018/05/31	10	41.09	4	41.30	40.00	6	13,811	0.04%
2018/05/30	14	41.02	8	41.05	40.80	6	13,763	0.04%
2018/05/29	28	41.56	18	42.19	41.80	10	13,790	0.07%
2018/05/28	36	40.63	18	41.43	41.50	18	13,860	0.13%
2018/05/25	2	41.55	10	41.37	41.30	-8	13,857	-0.06%
2018/05/24	10	41.90	42	42.12	41.80	-32	13,877	-0.23%
2018/05/23	22	42.35	5	43.10	41.65	17	14,037	0.12%
2018/05/22	17	42.79	18	42.95	42.60	-1	14,005	-0.01%
2018/05/21	36	42.35	14	42.71	42.35	22	13,977	0.16%
2018/05/18	2	41.45	42	41.78	41.95	-40	13,920	-0.29%
2018/05/16	46	41.79	0	0.00	41.55	46	13,931	0.33%
2018/05/15	19	41.96	41	42.60	41.90	-22	14,067	-0.16%
2018/05/14	22	39.28	26	39.52	39.85	-4	13,964	-0.03%
2018/05/11	21	39.65	39	39.91	39.20	-18	14,013	-0.13%
2018/05/10	28	40.15	15	39.50	39.05	13	14,003	0.09%
2018/05/09	33	39.42	37	40.26	40.50	-4	13,898	-0.03%
2018/05/08	44	39.35	30	39.73	39.35	14	13,790	0.10%
2018/05/07	8	39.43	38	39.74	39.50	-30	13,729	-0.22%
2018/05/03	4	38.90	4	39.01	38.85	0	13,515	0.00%
2018/04/30	0	0.00	2	45.95	44.80	-2	12,872	-0.02%
2018/04/26	12	45.21	0	0.00	42.60	12	12,442	0.10%
2018/04/25	5	48.12	0	0.00	47.30	5	11,987	0.04%
2018/04/24	37	49.33	31	50.31	48.55	6	11,725	0.05%
2018/04/23	0	0.00	5	49.33	50.00	-5	10,956	-0.05%
2018/04/20	0	0.00	11	46.07	45.75	-11	10,518	-0.10%
2018/04/19	20	46.03	20	45.65	45.75	0	10,238	0.00%
2018/04/18	9	45.64	0	0.00	45.05	9	9,880	0.09%
2018/04/13	0	0.00	2	43.98	42.70	-2	9,143	-0.02%
2018/04/11	1	47.00	13	46.65	45.75	-12	8,742	-0.14%
2018/04/10	3	46.67	2	47.30	45.80	1	8,194	0.01%
2018/04/09	0	0.00	7	42.50	44.30	-7	7,423	-0.09%
2018/04/03	7	40.26	0	0.00	40.30	7	7,016	0.10%
2018/04/02	2	39.60	0	0.00	39.00	2	6,619	0.03%
2018/03/31	0	0.00	36	39.68	39.70	-36	6,123	-0.59%
2018/03/30	23	36.47	59	36.38	37.00	-36	5,122	-0.70%
2018/03/29	3	32.00	1	32.90	33.65	2	4,311	0.05%
2018/03/28	2	31.13	0	0.00	31.35	2	3,816	0.05%
2018/03/07	0	0.00	38	30.02	29.85	-38	3,561	-1.07%
2018/03/05	7	29.95	7	30.46	30.10	0	3,595	0.00%
2018/02/23	39	31.51	1	31.45	31.45	38	3,335	1.14%
2018/02/22	20	30.60	0	0.00	30.65	20	3,147	0.64%
2018/02/21	0	0.00	6	30.57	30.60	-6	3,131	-0.19%
2018/02/12	0	0.00	4	29.75	29.70	-4	3,099	-0.13%
2018/02/09	0	0.00	1	29.90	29.80	-1	3,090	-0.03%
2018/02/07	4	31.09	0	0.00	30.40	4	3,048	0.13%
2018/02/06	21	29.60	0	0.00	29.65	21	2,875	0.73%
2018/02/05	30	29.90	0	0.00	30.85	30	2,706	1.11%
2018/02/02	0	0.00	5.1	31.02	30.75	-5.1	2,687	-0.19%
2018/01/31	0	0.00	6	30.79	31.00	-6	2,708	-0.22%
2018/01/30	1	29.85	0	0.00	29.60	1	2,567	0.04%
2018/01/26	0	0.00	5	30.40	30.40	-5	2,522	-0.20%
2018/01/15	0	0.00	5	28.60	28.40	-5	2,398	-0.21%
2018/01/08	0	0.00	5	29.50	29.65	-5	2,358	-0.21%
2018/01/02	0	0.00	5	28.50	28.70	-5	2,234	-0.22%