新光鋼 (2031)-華南永昌-古亭券商分點個股進出

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
61.0
漲跌
▲2.2
漲幅
+3.74%
成交量
3,489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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/05/02	3	58.80	5	60.60	61.00	-2	3,052	-0.07%
2024/04/30	5	59.00	5	60.00	58.80	0	3,021	0.00%
2024/04/25	7	57.70	0	0.00	57.10	7	2,960	0.24%
2024/04/24	5	58.70	0	0.00	58.70	5	2,940	0.17%
2024/04/19	14	60.27	0	0.00	59.50	14	2,969	0.47%
2024/04/18	0	0.00	4	60.90	60.20	-4	2,951	-0.14%
2024/04/17	0.1	59.40	0	0.00	59.20	0.1	2,937	0.00%
2024/04/12	0.1	60.90	0.1	60.20	60.10	0	2,946	0.00%
2024/04/11	1	60.90	0	0.00	61.00	1	2,953	0.03%
2024/04/10	4	62.40	0	0.00	61.70	4	2,937	0.14%
2024/04/09	0	0.00	2	62.40	64.40	-2	2,904	-0.07%
2024/04/08	3	61.70	5	62.96	61.80	-2	2,827	-0.07%
2024/04/01	0.1	62.00	0	0.00	61.20	0.1	2,879	0.00%
2024/03/28	2	62.22	0	0.00	62.10	2	3,061	0.07%
2024/03/27	0	0.00	6	62.92	62.90	-6	3,124	-0.19%
2024/03/26	2	62.80	3	63.93	62.60	-1	3,272	-0.03%
2024/03/25	2	63.00	0	0.00	63.00	2	3,412	0.06%
2024/03/20	0	62.20	0	0.00	61.90	0	4,344	0.00%
2024/03/13	0	60.90	0	0.00	60.10	0	4,100	0.00%
2024/03/07	20	65.50	0	0.00	64.50	20	4,007	0.50%
2024/03/06	20	65.50	5	66.50	65.40	15	3,983	0.38%
2024/03/05	20	65.70	0	0.00	66.00	20	3,952	0.51%
2024/03/04	43	67.20	0	0.00	66.20	43	3,929	1.09%
2024/03/01	1	66.00	0	0.00	66.80	1	3,824	0.03%
2024/02/26	10	64.00	12	64.78	65.60	-2	3,587	-0.06%
2024/02/23	5	62.50	6	62.35	62.80	-1	3,454	-0.03%
2024/02/22	0.1	60.20	3	60.33	60.50	-2.9	3,367	-0.09%
2024/02/21	3	59.43	3	59.80	59.30	0	3,339	0.00%
2024/02/20	5	60.86	0	0.00	61.00	5	3,290	0.15%
2024/02/19	0	0.00	5	61.00	61.80	-5	3,280	-0.15%
2024/02/16	3	59.30	0	0.00	59.80	3	3,237	0.09%
2024/01/30	0	0.00	0	55.60	56.00	0	3,143	0.00%
2024/01/24	0.1	56.00	0	0.00	55.40	0.1	3,099	0.00%
2024/01/16	0	54.50	2	54.50	54.80	-2	3,003	-0.07%
2024/01/03	5	56.50	0	0.00	56.40	5	2,933	0.17%
2024/01/02	5	57.00	0	0.00	57.30	5	2,907	0.17%
2023/12/28	1	58.80	0	0.00	58.20	1	2,881	0.03%
2023/12/25	11	62.44	25	62.62	60.50	-14	2,710	-0.52%
2023/12/22	0	0.00	1	61.30	60.60	-1	2,552	-0.04%
2023/12/21	0	0.00	1	61.50	61.70	-1	2,485	-0.04%
2023/12/20	15	60.38	0	0.00	60.10	15	2,332	0.64%
2023/12/19	7	59.59	14	59.49	60.10	-7	2,165	-0.32%
2023/12/18	13	57.92	19	57.57	58.00	-6	1,870	-0.32%
2023/12/15	2	55.60	1	55.00	56.40	1	1,433	0.07%
2023/12/13	0	0.00	10	51.60	51.40	-10	1,188	-0.84%
2023/12/06	0	0.00	1	51.60	51.70	-1	1,169	-0.09%
2023/12/04	0	0.00	1	51.40	51.80	-1	1,156	-0.09%
2023/11/30	0	0.00	2	49.90	49.90	-2	1,112	-0.18%
2023/11/20	0	0.00	0	48.40	48.60	0	1,099	0.00%
2023/11/15	0	47.70	0	0.00	47.90	0	1,111	0.00%
2023/11/08	0	0.00	2	46.85	47.00	-2	1,164	-0.17%
2023/11/01	0	0.00	10	46.50	46.35	-10	1,365	-0.73%
2023/09/25	2	48.70	0	0.00	48.80	2	1,981	0.10%
2023/09/12	0	0.00	1	47.65	47.60	-1	2,014	-0.05%
2023/09/08	1	47.50	1	47.75	47.75	0	2,067	0.00%
2023/09/07	1	49.30	0	0.00	47.85	1	2,138	0.05%
2023/09/05	1	49.55	1	48.95	49.00	0	2,181	0.00%
2023/09/04	1	49.65	1	49.25	49.35	0	2,181	0.00%
2023/08/11	2	49.95	1	49.50	49.55	1	2,793	0.04%
2023/08/10	2	50.70	0	0.00	50.60	2	2,767	0.07%
2023/08/07	0	0.00	1	51.90	51.80	-1	2,700	-0.04%
2023/08/04	2	51.60	0	0.00	52.00	2	2,689	0.07%
2023/08/02	0	0.00	1	51.90	50.60	-1	2,621	-0.04%
2023/08/01	0	0.00	3	49.90	50.00	-3	2,511	-0.12%
2023/07/10	1	44.00	0	0.00	43.70	1	3,759	0.03%
2023/07/07	1	44.20	0	0.00	43.95	1	3,764	0.03%
2023/06/26	1	46.35	1	46.60	46.55	0	3,809	0.00%
2023/06/20	2	46.90	0	0.00	47.30	2	3,886	0.05%
2023/06/19	2	47.20	0	0.00	47.25	2	3,921	0.05%
2023/06/16	6	47.15	0	0.00	47.55	6	3,975	0.15%
2023/06/15	2	46.40	3	46.73	47.10	-1	3,978	-0.03%
2023/06/14	3	46.63	2	46.88	46.65	1	4,045	0.02%
2023/06/05	1	48.25	1	48.60	48.20	0	3,966	0.00%
2023/05/23	2	48.75	0	0.00	49.50	2	3,834	0.05%
2023/05/17	0	0.00	1	45.85	46.10	-1	3,375	-0.03%
2023/05/16	1	45.45	0	0.00	45.50	1	3,378	0.03%
2023/05/10	2	47.10	2.2	46.91	47.05	-0.2	3,417	-0.01%
2023/04/27	0	0.00	2	48.48	49.65	-2	3,416	-0.06%
2023/04/26	2	47.55	2	48.10	47.95	0	3,343	0.00%
2023/04/25	4	49.63	2	50.00	48.20	2	3,305	0.06%
2023/04/24	5	53.00	5	51.50	49.80	0	3,135	0.00%
2023/04/21	0	0.00	1.6	53.33	53.60	-1.6	2,823	-0.06%
2023/04/20	0	0.00	1	47.90	48.80	-1	2,378	-0.04%
2023/04/10	0	0.00	1	45.80	45.75	-1	2,190	-0.05%
2023/04/06	0	47.80	0	0.00	47.75	0	2,206	0.00%
2023/03/30	0	47.30	0	0.00	47.50	0	2,418	0.00%
2023/03/21	1	47.35	0	0.00	47.50	1	2,725	0.04%
2023/03/10	0	0.00	4	44.50	45.15	-4	2,546	-0.16%
2023/03/07	0	0.00	10	45.76	45.75	-10	2,547	-0.39%
2023/03/06	0	0.00	6	45.40	45.75	-6	2,544	-0.24%
2023/03/03	0	0.00	17	45.09	45.15	-17	2,549	-0.67%
2023/03/02	0	0.00	7	45.40	45.25	-7	2,549	-0.27%
2023/02/24	0	0.00	4	44.43	44.70	-4	2,470	-0.16%
2023/02/22	9	44.34	0	0.00	44.25	9	2,466	0.36%
2023/02/13	0	0.00	15	44.17	44.55	-15	2,638	-0.57%
2023/02/10	0	0.00	1	45.30	45.00	-1	2,609	-0.04%
2023/02/09	7	45.90	0	0.00	45.90	7	2,581	0.27%
2023/02/08	1	47.15	0	0.00	46.75	1	2,559	0.04%
2023/02/07	0	46.75	0	0.00	47.05	0	2,548	0.00%
2023/02/06	0	0.00	18	47.40	46.90	-18	2,534	-0.71%
2023/02/01	38	48.16	0	47.35	47.90	38	2,475	1.54%
2023/01/31	0	0.00	0	48.90	48.40	0	2,415	0.00%
2023/01/30	3	46.20	1	46.80	46.60	2	2,314	0.09%
2023/01/17	0	45.13	0	45.05	45.30	0	2,270	0.00%
2023/01/09	0	0.00	1	43.80	43.80	-1	2,168	-0.05%
2023/01/03	0	0.00	4	42.95	43.40	-4	2,142	-0.19%
2022/12/28	0	0.00	7	43.54	43.50	-7	2,077	-0.34%
2022/12/23	0	43.50	0	0.00	44.00	0	2,043	0.00%
2022/12/22	3	44.08	0	0.00	44.25	3	1,970	0.15%
2022/12/21	3	42.35	3	42.37	41.55	0	1,821	0.00%
2022/12/20	0	0.00	1	41.55	40.35	-1	1,741	-0.06%
2022/12/19	0	0.00	10	41.75	41.70	-10	1,730	-0.58%
2022/12/16	1	42.20	1	42.20	42.00	0	1,698	0.00%
2022/12/15	1	42.00	6	41.26	42.10	-5	1,633	-0.31%
2022/12/14	5	40.55	10	40.75	40.50	-5	1,535	-0.33%
2022/12/13	12	41.17	1	41.95	41.70	11	1,483	0.74%
2022/12/07	0	0.00	2	38.65	37.85	-2	1,363	-0.15%
2022/12/06	2	39.30	0	0.00	38.75	2	1,348	0.15%
2022/12/02	1	38.20	0	0.00	38.25	1	1,426	0.07%
2022/11/29	0	0.00	0	37.20	37.70	0	1,505	0.00%
2022/11/28	0	0.00	0	37.00	37.15	0	1,505	0.00%
2022/11/22	0	0.00	1	37.75	37.35	-1	1,476	-0.07%
2022/11/16	1	37.10	0	0.00	37.35	1	1,476	0.07%
2022/11/15	1	37.50	9	37.17	37.50	-8	1,428	-0.56%
2022/11/14	0	35.15	0	0.00	35.20	0	1,319	0.00%
2022/11/01	0	0.00	3	34.25	34.35	-3	1,534	-0.20%
2022/10/25	0	0.00	1	35.35	35.60	-1	1,831	-0.05%
2022/09/27	0	0.00	1	33.90	34.90	-1	2,006	-0.05%
2022/09/22	0	0.00	2	37.00	36.80	-2	2,065	-0.10%
2022/09/14	0	0.00	0	39.30	39.35	0	2,165	0.00%
2022/09/13	0	0.00	20	39.78	39.80	-20	2,205	-0.91%
2022/09/12	5	39.48	0	0.00	39.80	5	2,259	0.22%
2022/09/08	0	38.80	4	38.75	38.80	-4	2,242	-0.18%
2022/09/07	27	37.93	7	37.72	36.30	20	2,193	0.91%
2022/08/25	1	38.65	0	0.00	38.65	1	2,230	0.04%
2022/08/19	0	0.00	0	39.20	39.30	0	2,266	0.00%
2022/08/16	2	39.20	0	0.00	39.30	2	2,309	0.09%
2022/08/15	2	39.70	0	0.00	40.00	2	2,319	0.09%
2022/08/05	0	0.00	5	34.60	35.30	-5	2,517	-0.20%
2022/08/04	1	34.75	0	0.00	34.60	1	2,699	0.04%
2022/08/03	11	36.29	6	35.88	35.20	5	2,871	0.17%
2022/08/02	3	36.20	0	0.00	36.55	3	2,922	0.10%
2022/08/01	1	36.65	4	37.64	37.85	-3	2,926	-0.10%
2022/07/29	2	35.18	1	35.20	35.20	1	2,869	0.03%
2022/07/28	1	34.90	0	0.00	34.85	1	2,938	0.03%
2022/07/19	3	35.05	0	0.00	36.15	3	3,335	0.09%
2022/07/18	0	0.00	2	34.85	35.00	-2	3,363	-0.06%
2022/07/14	0	0.00	1	34.45	34.45	-1	3,619	-0.03%
2022/07/13	0	0.00	4	33.86	33.95	-4	3,715	-0.11%
2022/07/12	4	33.91	0	0.00	32.90	4	3,854	0.10%
2022/07/11	0	0.00	6	34.97	34.95	-6	4,111	-0.15%
2022/07/08	5	34.90	1	35.05	35.00	4	4,425	0.09%
2022/07/07	10	34.30	5	34.37	34.40	5	4,531	0.11%
2022/07/06	1	34.70	0	0.00	34.10	1	4,607	0.02%
2022/07/05	1	38.80	0	0.00	39.30	1	4,714	0.02%
2022/07/01	5	39.50	0	0.00	37.85	5	4,928	0.10%
2022/06/20	5	41.50	0	0.00	41.50	5	5,941	0.08%
2022/06/16	0	0.00	1	45.25	45.00	-1	5,954	-0.02%
2022/06/13	0	0.00	2	47.25	47.25	-2	6,048	-0.03%
2022/06/06	0	0.00	1	50.50	50.30	-1	6,345	-0.02%
2022/06/01	1	50.40	0	0.00	50.20	1	6,485	0.02%
2022/05/30	0	0.00	1	50.20	50.20	-1	6,532	-0.02%
2022/05/27	12	49.12	2	49.70	49.70	10	6,570	0.15%
2022/05/26	1	48.95	0	0.00	48.75	1	6,797	0.01%
2022/05/19	1	48.20	2	49.00	48.30	-1	7,060	-0.01%
2022/05/18	1	50.20	0	0.00	50.00	1	7,041	0.01%
2022/05/13	3	49.65	0	0.00	49.70	3	6,918	0.04%
2022/05/12	0	0.00	1	50.10	50.00	-1	6,906	-0.01%
2022/05/11	8	55.13	1	55.00	52.40	7	6,732	0.10%
2022/05/10	1	57.40	2	56.60	57.10	-1	6,590	-0.02%
2022/05/06	2	60.65	0	0.00	60.40	2	6,495	0.03%
2022/05/05	1	62.20	3	62.77	62.40	-2	6,448	-0.03%
2022/05/04	0	0.00	2	63.70	62.00	-2	6,383	-0.03%
2022/04/29	10	64.42	3	64.53	64.40	7	6,295	0.11%
2022/04/28	1	64.30	1	64.50	64.20	0	6,285	0.00%
2022/04/27	1	63.90	2	65.00	65.00	-1	6,252	-0.02%
2022/04/26	8	65.39	7	64.70	65.10	1	6,193	0.02%
2022/04/25	6	66.10	1	66.00	66.10	5	6,069	0.08%
2022/04/22	1	69.41	0	0.00	69.40	1	5,992	0.02%
2022/04/21	2	69.60	0	0.00	69.50	2	5,952	0.03%
2022/04/20	30	70.27	22	70.45	71.40	8	5,912	0.14%
2022/04/18	11	74.35	1	74.00	72.90	10	5,664	0.18%
2022/04/15	10	75.46	11	76.09	75.50	-1	5,535	-0.02%
2022/04/14	2	73.30	15	74.74	74.80	-13	5,271	-0.25%
2022/04/13	2	72.05	4	72.13	71.20	-2	4,961	-0.04%
2022/04/12	0	0.00	5	70.70	70.70	-5	4,847	-0.10%
2022/04/11	2	71.70	9	70.94	69.80	-7	4,768	-0.15%
2022/04/08	4	68.83	2	69.00	69.20	2	4,625	0.04%
2022/04/07	37	70.01	33	69.74	67.90	4	4,547	0.09%
2022/04/06	17	70.88	14	71.84	70.80	3	4,326	0.07%
2022/04/01	10	69.33	2	69.05	69.50	8	4,057	0.20%
2022/03/31	8	67.85	10.1	68.16	67.80	-2.1	3,960	-0.05%
2022/03/30	0	0.00	3	67.30	67.40	-3	3,881	-0.08%
2022/03/29	2	66.50	1	66.60	66.00	1	3,843	0.03%
2022/03/28	6	66.67	4	67.75	67.90	2	3,778	0.05%
2022/03/25	2	67.10	9	66.99	68.00	-7	3,716	-0.19%
2022/03/24	28.1	66.63	23	66.56	66.00	5.1	3,626	0.14%
2022/03/23	1	65.00	3	65.00	65.30	-2	3,518	-0.06%
2022/03/22	0	0.00	4	64.50	64.10	-4	3,412	-0.12%
2022/03/21	1	63.50	0	0.00	63.30	1	3,357	0.03%
2022/03/18	0	0.00	1	63.10	62.00	-1	3,338	-0.03%
2022/03/17	2	62.20	1	62.70	62.40	1	3,326	0.03%
2022/03/16	0	0.00	2	64.45	62.30	-2	3,272	-0.06%
2022/03/15	7	64.17	7	63.93	64.20	0	3,223	0.00%
2022/03/14	2	65.70	1	64.60	66.20	1	3,167	0.03%
2022/03/11	5	63.64	2	63.50	63.80	3	3,076	0.10%
2022/03/07	2	61.00	8	62.40	62.10	-6	2,860	-0.21%
2022/03/03	1	62.50	6	62.87	63.00	-5	2,793	-0.18%
2022/03/02	21	62.80	20	63.36	62.70	1	2,778	0.04%
2022/03/01	16	63.03	12	63.33	63.00	4	2,739	0.15%
2022/02/24	0	0.00	34	59.45	59.40	-34	2,513	-1.35%
2022/02/22	1	60.00	0	0.00	59.50	1	2,466	0.04%
2022/02/21	36	61.33	33	61.25	60.30	3	2,430	0.12%
2022/02/15	0	0.00	4	58.35	58.10	-4	2,323	-0.17%
2022/02/14	20	58.23	0	0.00	58.90	20	2,375	0.84%
2022/02/10	0	0.00	10	57.90	58.10	-10	2,341	-0.43%
2022/02/09	0	0.00	13	56.69	57.00	-13	2,462	-0.53%
2022/02/07	0	0.00	6	53.10	55.50	-6	2,474	-0.24%
2022/01/26	0	0.00	4	52.50	52.20	-4	2,514	-0.16%
2022/01/25	10	51.90	1	52.10	51.90	9	2,543	0.35%
2022/01/24	10	51.90	10	52.60	52.80	0	2,561	0.00%
2022/01/21	9	53.72	2	53.50	53.40	7	2,602	0.27%
2022/01/20	0	0.00	2	54.20	54.30	-2	2,638	-0.08%
2022/01/19	1	54.00	0	0.00	53.70	1	2,646	0.04%
2022/01/18	0	0.00	2	54.50	54.50	-2	2,664	-0.08%
2022/01/14	7	53.83	16	53.84	54.20	-9	2,793	-0.32%
2022/01/13	4	55.28	0	0.00	55.20	4	2,814	0.14%
2022/01/12	1	55.20	2	55.10	54.70	-1	2,807	-0.04%
2022/01/11	5	55.20	2	55.10	55.10	3	2,789	0.11%
2022/01/10	13	55.98	3	55.80	56.00	10	2,792	0.36%
2022/01/07	6	57.13	10	56.90	56.70	-4	2,784	-0.14%
2022/01/06	1	57.60	0	0.00	57.30	1	2,807	0.04%
2022/01/04	1	57.50	0	0.00	57.50	1	2,874	0.03%
2022/01/03	0	0.00	4	57.60	57.50	-4	2,898	-0.14%
2021/12/30	5	58.20	0	0.00	58.20	5	2,921	0.17%
2021/12/29	0	0.00	3	58.37	58.70	-3	2,942	-0.10%
2021/12/28	10	58.26	0	0.00	58.20	10	2,990	0.33%
2021/12/27	2	58.50	0	0.00	58.40	2	3,041	0.07%
2021/12/24	10	59.20	1	59.80	59.00	9	3,096	0.29%
2021/12/23	2	60.20	2	60.00	60.00	0	3,119	0.00%
2021/12/21	10	59.00	10	59.60	59.90	0	3,097	0.00%
2021/12/20	13	59.64	43	59.92	60.00	-30	3,082	-0.97%
2021/12/17	12	58.59	14	59.13	58.80	-2	3,019	-0.07%
2021/12/14	4	56.85	0	0.00	56.80	4	3,001	0.13%
2021/12/08	12	58.60	8	59.60	58.70	4	3,077	0.13%
2021/12/07	0	0.00	10	57.90	58.50	-10	3,081	-0.32%
2021/12/06	10	57.40	10	57.90	57.30	0	3,082	0.00%
2021/12/03	10	57.40	11	57.93	57.30	-1	3,109	-0.03%
2021/12/01	1	56.90	0	0.00	57.00	1	3,181	0.03%
2021/11/29	1	56.80	0	0.00	56.80	1	3,269	0.03%
2021/11/26	1	57.70	0	0.00	57.80	1	3,312	0.03%
2021/11/25	10	58.90	0	0.00	59.00	10	3,404	0.29%
2021/11/24	3	58.83	11	58.16	58.80	-8	3,404	-0.24%
2021/11/23	10	57.40	10	58.00	57.10	0	3,361	0.00%
2021/11/22	1	55.60	1	56.80	56.60	0	3,586	0.00%
2021/11/17	12	57.28	2	57.25	57.10	10	3,795	0.26%
2021/11/16	1	56.20	0	0.00	56.20	1	3,824	0.03%
2021/11/15	10	57.60	0	0.00	56.80	10	3,881	0.26%
2021/11/12	1	58.50	20	58.40	58.30	-19	3,955	-0.48%
2021/11/11	10	59.20	11	59.90	58.70	-1	4,057	-0.02%
2021/11/10	10	59.20	0	0.00	58.60	10	4,129	0.24%
2021/11/09	11	59.20	10	59.90	59.50	1	4,171	0.02%
2021/11/08	12	60.42	21	60.67	60.00	-9	4,194	-0.21%
2021/11/05	1	58.10	0	0.00	58.50	1	4,137	0.02%
2021/11/04	20	58.90	0	0.00	58.50	20	4,210	0.47%
2021/11/03	0	0.00	19	58.79	59.40	-19	4,313	-0.44%
2021/11/02	14	58.01	6	59.22	57.60	8	4,284	0.19%
2021/11/01	1	57.90	7	58.20	58.20	-6	4,327	-0.14%
2021/10/29	17	58.06	1	57.90	58.20	16	4,348	0.37%
2021/10/28	2	59.20	9	58.93	59.00	-7	4,363	-0.16%
2021/10/27	4	57.60	10	57.70	57.80	-6	4,438	-0.14%
2021/10/26	6	57.40	0	0.00	57.60	6	4,697	0.13%
2021/10/25	1	55.50	1	56.50	56.80	0	4,777	0.00%
2021/10/22	21	56.60	0	0.00	55.20	21	4,893	0.43%
2021/10/21	15	57.45	15	57.80	58.20	0	4,935	0.00%
2021/10/18	10	57.00	0	0.00	56.70	10	5,351	0.19%
2021/10/14	0	0.00	1	56.60	56.70	-1	5,959	-0.02%
2021/10/08	1	57.90	0	0.00	57.20	1	6,758	0.01%
2021/10/07	0	0.00	3	58.63	58.80	-3	7,076	-0.04%
2021/10/06	1	58.70	0	0.00	57.60	1	7,411	0.01%
2021/10/04	1	58.20	2	58.70	56.80	-1	7,883	-0.01%
2021/10/01	1	61.80	1	62.40	59.50	0	8,220	0.00%
2021/09/30	1	62.30	4	63.00	63.00	-3	8,743	-0.03%
2021/09/29	2	61.50	1	61.40	60.70	1	9,439	0.01%
2021/09/24	2	62.60	0	0.00	62.00	2	12,376	0.02%
2021/09/23	2	62.85	2	62.00	62.00	0	13,703	0.00%
2021/09/22	2	62.85	2	62.45	62.20	0	14,889	0.00%
2021/09/16	1	64.70	1	64.90	64.30	0	15,766	0.00%
2021/09/14	1	64.70	0	0.00	65.00	1	16,733	0.01%
2021/09/13	2	66.70	3	66.90	66.80	-1	17,518	-0.01%
2021/09/10	6	65.98	3	66.10	66.10	3	17,588	0.02%
2021/09/09	4	64.13	4	64.85	65.20	0	17,647	0.00%
2021/09/08	1	65.30	1	64.20	64.20	0	17,830	0.00%
2021/09/07	3	65.50	3	65.50	65.40	0	17,941	0.00%
2021/09/03	0	0.00	1	67.90	66.80	-1	18,234	-0.01%
2021/09/02	4	68.18	2	68.25	67.60	2	18,385	0.01%
2021/09/01	6	69.65	2	69.95	69.40	4	18,473	0.02%
2021/08/31	3	70.80	4	71.28	70.30	-1	18,592	-0.01%
2021/08/26	7	69.76	2	70.65	69.00	5	19,337	0.03%
2021/08/25	3	65.87	4	66.30	67.10	-1	19,534	-0.01%
2021/08/24	0	0.00	2	66.30	66.30	-2	19,780	-0.01%
2021/08/23	2	65.45	3	66.40	65.80	-1	20,561	0.00%
2021/08/20	2	63.20	4	63.43	63.20	-2	21,093	-0.01%
2021/08/19	2	65.80	1	65.40	63.20	1	21,520	0.00%
2021/08/18	6	65.22	5	66.40	67.00	1	21,600	0.00%
2021/08/17	36	64.67	33	65.45	64.50	3	21,796	0.01%
2021/08/16	1	68.50	0	0.00	68.40	1	22,036	0.00%
2021/08/13	16	72.79	11	72.11	72.20	5	22,349	0.02%
2021/08/12	1	72.80	6	73.80	74.10	-5	22,842	-0.02%
2021/08/11	2	74.30	8	71.81	71.50	-6	23,280	-0.03%
2021/08/09	24	76.64	22	75.92	75.80	2	23,677	0.01%
2021/08/06	1	75.50	1	74.30	73.70	0	23,956	0.00%
2021/08/05	0	0.00	4	74.00	74.20	-4	24,359	-0.02%
2021/08/04	1	76.00	2	76.30	76.10	-1	24,634	0.00%
2021/08/03	2	77.00	21	76.57	76.80	-19	25,439	-0.07%
2021/08/02	2	75.60	13	76.31	77.50	-11	26,084	-0.04%
2021/07/30	2	77.00	1	76.60	75.80	1	26,449	0.00%
2021/07/29	2	73.60	35	73.66	75.00	-33	27,183	-0.12%
2021/07/28	8	72.45	16	73.38	72.50	-8	27,871	-0.03%
2021/07/27	7	73.66	15	73.33	72.10	-8	28,415	-0.03%
2021/07/26	24	75.14	12	74.97	74.70	12	29,154	0.04%
2021/07/23	3	73.87	1	73.50	73.80	2	29,831	0.01%
2021/07/22	3	72.20	0	0.00	71.70	3	30,155	0.01%
2021/07/21	9	78.52	17	77.82	73.30	-8	30,639	-0.03%
2021/07/20	41	77.58	24	76.81	76.80	17	30,768	0.06%
2021/07/19	2	76.50	8	77.24	79.40	-6	30,883	-0.02%
2021/07/16	18	73.87	5	73.80	74.00	13	31,277	0.04%
2021/07/15	22	74.18	9	73.97	74.80	13	31,829	0.04%
2021/07/14	8	73.20	179	72.90	72.00	-171	31,954	-0.54%	大賣/鉅額交易
2021/07/13	61	77.94	23	76.26	75.60	38	32,305	0.12%
2021/07/12	41	82.87	24	81.57	81.20	17	32,626	0.05%
2021/07/09	47	82.11	9	83.48	81.10	38	33,246	0.11%
2021/07/08	16	83.59	6	84.65	83.60	10	34,034	0.03%
2021/07/07	89	84.54	3	84.60	84.00	86	33,763	0.25%
2021/07/06	17	87.81	9	87.67	87.80	8	33,327	0.02%
2021/07/05	91	88.74	27.4	88.19	85.80	63.6	32,680	0.19%
2021/07/02	5	83.44	7	86.04	86.60	-2	31,335	-0.01%
2021/07/01	66.1	79.86	459.5	77.09	78.80	-393.5	30,621	-1.28%	大賣/鉅額交易
2021/06/30	435.2	82.49	60	83.44	79.80	375.2	30,088	1.25%	大買/鉅額交易
2021/06/29	63	78.14	76.2	78.46	80.20	-13.2	28,815	-0.05%
2021/06/28	31.1	69.84	21.5	71.38	74.30	9.6	27,622	0.03%
2021/06/25	7	68.74	4	68.48	67.60	3	26,994	0.01%
2021/06/24	13	67.63	9	67.90	66.80	4	26,720	0.01%
2021/06/23	67	69.98	80.1	68.04	65.60	-13.1	26,441	-0.05%
2021/06/22	12	68.37	27	68.59	69.50	-15	25,722	-0.06%
2021/06/21	12	64.08	17	63.63	63.20	-5	24,893	-0.02%
2021/06/18	6	64.63	108	64.64	64.30	-102	24,773	-0.41%	大賣/鉅額交易
2021/06/17	2	64.50	9	66.10	64.70	-7	24,687	-0.03%
2021/06/16	16	65.61	12	64.98	64.30	4	24,501	0.02%
2021/06/15	110	65.73	4	64.73	65.80	106	24,374	0.43%	大買/鉅額交易
2021/06/11	10	64.40	7	65.94	64.10	3	24,239	0.01%
2021/06/09	4	64.23	2	64.20	63.60	2	23,966	0.01%
2021/06/08	4	65.47	3	65.67	65.50	1	23,840	0.00%
2021/06/07	3	65.07	108	65.17	65.20	-105	23,766	-0.44%	大賣/鉅額交易
2021/06/04	68	66.54	15	67.85	66.30	53	23,647	0.22%
2021/06/03	19	67.22	20	66.80	66.70	-1	23,600	0.00%
2021/06/02	43	66.80	31	66.69	67.00	12	23,249	0.05%
2021/06/01	31	65.28	32	64.52	65.60	-1	22,815	0.00%
2021/05/31	73	67.18	82	67.67	64.20	-9	22,585	-0.04%
2021/05/28	53	62.79	31	63.55	64.40	22	21,715	0.10%
2021/05/27	85	59.34	38	60.32	58.60	47	21,116	0.22%
2021/05/26	10	56.83	10	57.46	57.80	0	20,697	0.00%
2021/05/25	24	57.47	19	55.43	56.80	5	20,585	0.02%
2021/05/24	12	59.70	15	58.88	58.80	-3	20,330	-0.01%
2021/05/21	12	59.66	11	59.11	60.70	1	20,101	0.00%
2021/05/20	16	59.38	9	59.52	57.20	7	19,706	0.04%
2021/05/19	64	59.97	70	59.35	61.70	-6	19,174	-0.03%
2021/05/18	6	54.32	31	54.07	56.10	-25	18,723	-0.13%
2021/05/17	10	52.11	4	54.70	51.00	6	18,450	0.03%
2021/05/14	4	56.40	7	57.26	56.60	-3	18,170	-0.02%
2021/05/13	22	62.40	12	60.87	60.20	10	17,761	0.06%
2021/05/12	9	68.63	10	68.95	65.10	-1	17,309	-0.01%
2021/05/11	7	79.01	5.1	78.22	72.30	1.9	16,971	0.01%
2021/05/10	22	79.23	6	79.28	80.20	16	16,146	0.10%
2021/05/07	3	75.03	15	74.31	75.80	-12	15,440	-0.08%
2021/05/06	118	78.97	122	79.17	73.90	-4	14,956	-0.03%	大買/大賣/
2021/05/05	28	73.78	16	73.79	74.60	12	13,962	0.09%
2021/05/04	5	67.50	53	72.68	69.30	-48	13,185	-0.36%
2021/05/03	56	81.16	9	79.60	72.60	47	12,523	0.38%
2021/04/29	17.4	76.81	39	79.46	80.50	-21.6	11,674	-0.19%
2021/04/28	148	72.08	125	70.68	73.20	23	10,831	0.21%	大買/大賣/
2021/04/27	14	69.49	11	69.94	70.60	3	10,422	0.03%
2021/04/26	4	63.18	7	64.19	66.50	-3	9,804	-0.03%
2021/04/23	97	59.26	99	60.33	60.50	-2	9,449	-0.02%
2021/04/22	154	60.44	159	60.19	59.30	-5	9,050	-0.06%	大買/大賣/
2021/04/21	126	57.64	205	57.93	58.90	-79	8,305	-0.95%	大買/大賣/
2021/04/20	5	52.82	20	54.80	56.70	-15	7,636	-0.20%
2021/04/19	258	55.61	167	55.37	55.00	91	7,276	1.25%	大買/大賣/
2021/04/16	17	53.12	6	53.57	53.00	11	6,608	0.17%
2021/04/15	24	51.43	72	48.70	52.00	-48	5,951	-0.81%
2021/04/14	59	46.68	7.5	48.76	48.00	51.5	5,075	1.01%
2021/04/09	1	42.80	1	43.00	43.30	0	3,980	0.00%
2021/04/08	0	44.40	4	44.80	44.50	-4	3,910	-0.10%
2021/04/07	0	0.00	1	41.95	42.00	-1	3,813	-0.03%
2021/04/06	2	41.38	12	41.59	41.95	-10	3,846	-0.26%
2021/04/01	0	0.00	6	40.26	40.45	-6	3,714	-0.16%
2021/03/29	0	0.00	1	40.00	39.35	-1	3,761	-0.03%
2021/03/26	0	39.50	1	39.35	39.45	-1	4,132	-0.02%
2021/03/25	2	38.70	2	39.45	39.25	0	4,384	0.00%
2021/03/24	1	38.80	0	0.00	38.80	1	4,457	0.02%
2021/03/22	0	0.00	2	39.55	39.50	-2	4,477	-0.04%
2021/03/19	2	39.05	0	0.00	39.05	2	4,517	0.04%
2021/03/18	0	0.00	2	39.78	39.35	-2	4,556	-0.04%
2021/03/17	1	39.45	4	39.50	39.30	-3	4,842	-0.06%
2021/03/16	15	39.51	0	0.00	38.95	15	5,185	0.29%
2021/03/15	0	0.00	1	40.95	40.80	-1	5,090	-0.02%
2021/03/11	9	40.36	0	0.00	39.95	9	5,153	0.17%
2021/03/10	1	41.15	5	40.87	41.15	-4	5,110	-0.08%
2021/03/09	8	39.95	4	40.84	39.40	4	4,971	0.08%
2021/03/05	0	0.00	2	39.85	38.85	-2	4,875	-0.04%
2021/03/04	2	39.80	4	39.88	39.65	-2	4,933	-0.04%
2021/03/03	0	0.00	1	39.15	39.15	-1	4,974	-0.02%
2021/03/02	1	39.15	0	38.55	38.55	1	5,172	0.02%
2021/02/26	3	39.60	1	39.40	39.30	2	5,475	0.04%
2021/02/25	0	0.00	2	39.98	39.70	-2	5,626	-0.04%
2021/02/24	12	39.30	26	39.55	38.80	-14	5,682	-0.25%
2021/02/23	1	40.05	11	39.98	39.80	-10	5,640	-0.18%
2021/02/22	1	38.70	3	39.12	39.00	-2	5,517	-0.04%
2021/02/19	0	0.00	2	38.18	37.75	-2	5,449	-0.04%
2021/02/18	5	37.50	4	37.45	37.85	1	5,430	0.02%
2021/02/17	1	36.50	2	36.43	36.40	-1	5,390	-0.02%
2021/02/04	2	35.25	4	35.24	35.50	-2	5,428	-0.04%
2021/02/03	0	0.00	1	34.40	34.55	-1	5,463	-0.02%
2021/02/02	0	0.00	3	34.30	34.80	-3	5,471	-0.05%
2021/02/01	3	33.30	0	0.00	33.70	3	5,460	0.05%
2021/01/28	2	34.30	0	0.00	34.50	2	5,419	0.04%
2021/01/27	1	34.50	0	0.00	34.75	1	5,411	0.02%
2021/01/26	1	35.05	0	0.00	35.05	1	5,401	0.02%
2021/01/25	1	36.20	2	35.78	35.95	-1	5,398	-0.02%
2021/01/22	0	0.00	1	35.60	35.45	-1	5,375	-0.02%
2021/01/20	4	34.68	0	0.00	34.10	4	5,396	0.07%
2021/01/19	0	0.00	1	36.30	35.85	-1	5,413	-0.02%
2021/01/18	1	35.95	3	35.90	35.95	-2	5,390	-0.04%
2021/01/15	4	34.89	0	0.00	35.05	4	5,355	0.07%
2021/01/14	0	0.00	2	36.00	36.10	-2	5,286	-0.04%
2021/01/13	6	37.08	0	0.00	36.65	6	5,201	0.12%
2021/01/12	7	37.92	0	0.00	37.00	7	5,156	0.14%
2021/01/11	8	38.71	0	0.00	38.65	8	5,091	0.16%
2021/01/08	2	38.90	0	0.00	38.90	2	5,080	0.04%
2021/01/06	3	39.37	4	41.05	39.35	-1	5,041	-0.02%
2021/01/05	3	40.63	6	40.40	40.70	-3	4,969	-0.06%
2020/12/31	8	39.28	1	39.20	39.45	7	4,881	0.14%
2020/12/30	2	40.18	0	0.00	39.70	2	4,898	0.04%
2020/12/29	3	39.92	19	40.48	39.80	-16	4,849	-0.33%
2020/12/25	2	39.30	0	0.00	39.15	2	4,718	0.04%
2020/12/24	12	39.39	1	39.30	38.90	11	4,704	0.23%
2020/12/23	6	39.43	1	39.65	39.70	5	4,672	0.11%
2020/12/22	6	42.03	24	42.44	40.30	-18	4,695	-0.38%
2020/12/21	5	40.14	5	40.72	40.75	0	4,377	0.00%
2020/12/18	9	38.42	8	38.74	39.10	1	4,170	0.02%
2020/12/16	1	38.25	0	0.00	38.20	1	4,175	0.02%
2020/12/15	0	0.00	2	38.15	37.90	-2	4,254	-0.05%
2020/12/14	3	38.43	2	39.13	38.55	1	4,332	0.02%
2020/12/11	1	38.75	0	0.00	38.70	1	4,395	0.02%
2020/12/10	17	40.00	18	40.72	41.00	-1	4,124	-0.02%
2020/12/09	1	37.50	0	0.00	37.80	1	3,814	0.03%
2020/12/07	1	39.40	1	39.35	38.55	0	4,055	0.00%
2020/12/03	1	38.15	1	38.10	37.95	0	4,028	0.00%
2020/11/30	1	38.90	0	0.00	38.85	1	4,119	0.02%
2020/11/27	1	38.00	0	0.00	38.70	1	4,081	0.02%
2020/11/26	2	38.05	3	37.93	38.45	-1	3,993	-0.03%
2020/11/25	5	37.65	26	36.78	36.85	-21	3,842	-0.55%
2020/11/24	16	35.08	5	34.82	35.15	11	3,510	0.31%
2020/11/23	1	33.65	41	33.80	33.95	-40	3,344	-1.20%
2020/11/11	1	32.85	1	32.65	32.90	0	3,205	0.00%
2020/10/28	0	0.00	1	32.60	32.65	-1	3,371	-0.03%
2020/10/27	1	33.20	1	32.70	32.70	0	3,335	0.00%
2020/10/23	0	0.00	1	31.50	31.25	-1	3,272	-0.03%
2020/10/14	1	32.85	0	0.00	32.50	1	3,245	0.03%
2020/10/12	0	0.00	1	32.40	32.75	-1	3,232	-0.03%
2020/10/07	0	0.00	18	32.59	32.60	-18	3,196	-0.56%
2020/10/06	1	31.80	1	31.80	32.50	0	3,159	0.00%
2020/09/30	2	30.60	0	0.00	30.85	2	3,113	0.06%
2020/09/25	3	30.58	1	31.35	30.45	2	3,080	0.06%
2020/09/23	3	31.80	1	32.30	32.25	2	2,879	0.07%
2020/09/21	13	33.45	1	33.40	33.25	12	2,760	0.43%
2020/09/18	32	34.53	1	34.65	34.35	31	2,708	1.14%
2020/09/17	15	34.30	1	34.30	34.45	14	2,603	0.54%
2020/09/16	3	32.60	2	33.10	33.30	1	2,459	0.04%
2020/09/14	2	32.48	72	32.54	31.95	-70	2,295	-3.05%
2020/09/11	26	33.20	38	32.49	32.15	-12	2,227	-0.54%
2020/09/10	21	32.33	0	0.00	32.00	21	1,944	1.08%
2020/09/09	5	31.37	5	32.20	31.95	0	1,909	0.00%
2020/09/07	24	32.21	1	32.95	32.80	23	1,799	1.28%
2020/09/03	40	31.48	0	0.00	30.70	40	1,575	2.54%
2020/08/31	0	0.00	2	30.00	29.85	-2	1,474	-0.14%
2020/08/28	1	29.00	0	0.00	29.05	1	1,411	0.07%
2020/08/17	0	0.00	1	29.55	29.40	-1	1,232	-0.08%
2020/08/14	0	0.00	1	29.65	29.70	-1	1,218	-0.08%
2020/08/13	1	28.85	0	0.00	28.80	1	1,195	0.08%
2020/08/11	1	29.80	0	0.00	29.80	1	1,135	0.09%
2020/08/06	0	0.00	2	26.75	26.45	-2	880	-0.23%
2020/07/24	2	26.80	0	0.00	26.40	2	875	0.23%
2020/06/19	0	0.00	2	25.50	25.10	-2	894	-0.22%
2020/06/16	4	25.59	1	25.55	25.55	3	960	0.31%
2020/05/29	0	0.00	1	25.20	24.65	-1	1,195	-0.08%
2020/05/21	0	0.00	1	24.05	24.00	-1	1,178	-0.08%
2020/05/19	0	0.00	2	24.05	24.00	-2	1,178	-0.17%
2020/05/12	0	0.00	2	24.40	24.60	-2	1,178	-0.17%
2020/05/05	1	24.45	0	0.00	24.95	1	1,184	0.08%
2020/05/04	2	23.70	0	0.00	23.65	2	1,163	0.17%
2020/04/29	3	23.13	0	0.00	23.30	3	1,184	0.25%
2020/04/14	0	22.75	0	0.00	22.50	0	1,399	0.00%
2020/03/10	0	0.00	4	27.70	28.10	-4	1,271	-0.31%
2020/03/09	0	0.00	2	28.75	28.20	-2	1,257	-0.16%
2020/02/10	0	0.00	1	29.00	28.80	-1	1,235	-0.08%
2020/01/31	0	0.00	2	30.60	31.70	-2	1,161	-0.17%
2020/01/30	0	0.00	1	30.15	30.50	-1	1,124	-0.09%
2020/01/16	0	0.00	1	32.90	32.80	-1	1,074	-0.09%
2020/01/13	2	32.83	1	32.90	32.10	1	1,034	0.10%
2019/12/24	1	30.75	1	30.70	30.50	0	769	0.00%
2019/12/23	0	0.00	0	30.10	30.05	0	751	0.00%
2019/12/17	0	0.00	10	31.00	31.05	-10	710	-1.41%
2019/12/13	0	0.00	10	29.65	29.80	-10	614	-1.63%
2019/12/03	1	28.00	0	0.00	28.00	1	592	0.17%
2019/12/02	3	28.00	0	0.00	27.60	3	602	0.50%
2019/11/15	0	0.00	1	27.30	27.40	-1	643	-0.16%
2019/11/05	1	28.80	1	28.70	28.70	0	743	0.00%
2019/10/25	0	0.00	1	28.90	28.60	-1	833	-0.12%
2019/10/24	0	0.00	1	29.10	29.10	-1	849	-0.12%
2019/10/23	0	0.00	1	29.05	29.00	-1	854	-0.12%
2019/10/22	0	0.00	1	29.40	29.25	-1	859	-0.12%
2019/10/21	6	29.63	1	29.55	29.25	5	869	0.58%
2019/09/27	0	0.00	2	28.65	28.50	-2	980	-0.20%
2019/09/19	3	28.75	0	0.00	28.80	3	954	0.31%
2019/09/16	1	28.50	2	28.60	28.60	-1	957	-0.10%
2019/09/12	2	28.15	0	0.00	28.15	2	952	0.21%
2019/09/06	0	0.00	3	28.10	28.15	-3	959	-0.31%
2019/09/05	0	0.00	2	28.65	28.20	-2	952	-0.21%
2019/09/04	2	28.25	0	0.00	28.30	2	944	0.21%
2019/08/22	0	0.00	0.1	26.80	26.70	-0.1	939	-0.01%
2019/08/20	1	26.90	0	0.00	26.75	1	948	0.11%
2019/08/19	1	26.85	0	0.00	26.85	1	932	0.11%
2019/08/08	1	29.00	0	0.00	29.00	1	885	0.11%
2019/08/06	1	28.55	0	0.00	28.55	1	894	0.11%
2019/07/24	2	31.00	0	0.00	30.90	2	851	0.23%
2019/07/17	0	0.00	3	31.00	31.05	-3	798	-0.38%
2019/07/16	5	30.12	0	0.00	30.45	5	767	0.65%
2019/06/10	0	0.00	4	31.20	31.00	-4	1,229	-0.33%
2019/06/04	1	30.85	0	0.00	30.85	1	1,220	0.08%
2019/05/29	0	0.00	1	31.20	31.10	-1	1,283	-0.08%
2019/05/28	0	0.00	1	31.90	31.90	-1	1,287	-0.08%
2019/05/27	0	0.00	2	30.90	30.85	-2	1,290	-0.15%
2019/05/24	3	30.92	1	30.90	30.85	2	1,323	0.15%
2019/05/23	0	0.00	1	30.80	30.85	-1	1,339	-0.07%
2019/05/20	1	30.85	1	31.30	30.70	0	1,438	0.00%
2019/05/14	1	29.00	3	29.00	29.75	-2	1,465	-0.14%
2019/05/13	1	29.85	0	0.00	29.25	1	1,486	0.07%
2019/05/03	0	0.00	5	30.95	31.00	-5	1,736	-0.29%
2019/05/02	0	0.00	5	30.95	30.90	-5	1,741	-0.29%
2019/04/30	0	0.00	6	30.28	30.55	-6	1,733	-0.35%
2019/04/26	0	0.00	5	30.20	30.15	-5	1,747	-0.29%
2019/04/23	0	0.00	5	30.90	30.75	-5	1,763	-0.28%
2019/04/19	1	30.55	10	30.50	30.55	-9	1,765	-0.51%
2019/04/18	0	0.00	40	30.30	30.50	-40	1,782	-2.24%
2019/04/16	1	30.80	0	0.00	30.90	1	1,793	0.06%
2019/04/11	0	0.00	1	31.50	31.50	-1	1,814	-0.06%
2019/03/26	1	32.80	0	0.00	32.80	1	1,991	0.05%
2019/03/25	1	32.90	0	0.00	32.75	1	2,000	0.05%
2019/03/20	1	33.25	2	33.18	33.25	-1	1,958	-0.05%
2019/03/19	4	34.13	0	0.00	33.90	4	1,903	0.21%
2019/03/18	3	34.20	0	0.00	34.10	3	1,888	0.16%
2019/03/15	0	0.00	1	33.65	33.80	-1	1,858	-0.05%
2019/03/08	1	32.40	1	32.45	32.55	0	1,901	0.00%
2019/02/26	1	32.55	1	32.55	32.55	0	2,100	0.00%
2019/02/25	2	32.75	2	32.70	32.70	0	2,095	0.00%
2019/02/20	0	0.00	1	32.50	32.35	-1	2,091	-0.05%
2019/02/14	2	31.55	0	0.00	31.45	2	2,362	0.08%
2019/02/11	1	33.35	21	32.43	31.70	-20	2,402	-0.83%
2019/01/30	21	32.39	1	32.45	32.30	20	2,353	0.85%
2019/01/28	0	0.00	1	31.90	32.10	-1	2,396	-0.04%
2019/01/25	0	0.00	2	31.45	31.60	-2	2,453	-0.08%
2019/01/24	5	32.08	0	0.00	31.75	5	2,469	0.20%
2019/01/17	0	0.00	4	30.75	30.45	-4	2,632	-0.15%
2019/01/11	1	31.25	0	0.00	31.15	1	2,835	0.04%
2019/01/08	1	31.60	0	0.00	31.65	1	2,978	0.03%
2019/01/04	2	30.10	0	0.00	30.10	2	3,074	0.07%
2018/12/27	1	31.30	0	0.00	31.10	1	3,482	0.03%
2018/12/22	3	31.75	4	31.91	32.00	-1	4,175	-0.02%
2018/12/19	2	30.45	0	0.00	30.40	2	5,218	0.04%
2018/12/18	1	31.50	0	0.00	31.20	1	5,994	0.02%
2018/12/17	0	0.00	1	31.70	31.55	-1	6,366	-0.02%
2018/12/14	1	31.50	0	0.00	31.45	1	6,551	0.02%
2018/12/13	1	31.85	0	0.00	31.65	1	6,666	0.02%
2018/12/12	1	31.55	0	0.00	31.60	1	6,823	0.01%
2018/12/11	2	31.50	0	0.00	31.55	2	7,000	0.03%
2018/12/06	3	31.90	0	0.00	31.80	3	7,305	0.04%
2018/12/04	1	33.65	3	33.57	33.20	-2	7,306	-0.03%
2018/12/03	1	32.90	1	33.15	33.35	0	7,334	0.00%
2018/11/29	1	32.15	1	32.40	32.00	0	7,271	0.00%
2018/11/28	1	32.10	0	0.00	32.15	1	7,251	0.01%
2018/11/27	1	32.15	0	0.00	32.15	1	7,246	0.01%
2018/11/26	3	31.97	3	32.55	32.60	0	7,229	0.00%
2018/11/23	2	32.30	0	0.00	32.30	2	7,153	0.03%
2018/11/22	3	33.38	0	0.00	33.10	3	7,104	0.04%
2018/11/20	2	33.78	0	0.00	33.75	2	7,098	0.03%
2018/11/16	2	34.40	0	0.00	34.30	2	7,224	0.03%
2018/11/15	1	33.95	0	0.00	35.00	1	7,199	0.01%
2018/11/14	2	34.55	1	34.25	34.70	1	7,090	0.01%
2018/11/13	1	32.00	0	0.00	32.50	1	6,940	0.01%
2018/11/08	1	33.85	0	0.00	33.70	1	6,882	0.01%
2018/11/02	2	34.80	2	34.10	33.60	0	6,841	0.00%
2018/11/01	1	33.45	0	0.00	33.20	1	6,788	0.01%
2018/10/30	3	32.55	3	32.37	32.95	0	6,745	0.00%
2018/10/29	0	0.00	18	31.70	32.10	-18	6,710	-0.27%
2018/10/26	3	32.60	2	31.45	31.20	1	6,671	0.01%
2018/10/24	19	34.18	0	0.00	33.90	19	6,592	0.29%
2018/10/23	2	35.73	2	35.05	35.00	0	6,544	0.00%
2018/10/19	0	0.00	1	35.75	35.35	-1	6,575	-0.02%
2018/10/18	1	36.00	0	0.00	36.10	1	6,551	0.02%
2018/10/17	10	35.85	0	0.00	35.95	10	6,503	0.15%
2018/10/15	1	37.55	1	37.45	37.45	0	6,432	0.00%
2018/10/12	5	36.57	5	37.11	37.20	0	6,407	0.00%
2018/10/11	1	35.25	0	0.00	35.45	1	6,363	0.02%
2018/10/09	2	40.10	2	39.48	39.15	0	6,285	0.00%
2018/10/03	3	41.97	2	41.15	40.80	1	5,932	0.02%
2018/09/28	2	47.10	5	45.65	45.10	-3	5,451	-0.06%
2018/09/27	0	0.00	1	47.00	46.60	-1	5,147	-0.02%
2018/09/26	2	46.55	1	46.40	46.90	1	4,805	0.02%
2018/09/25	1	44.90	3	45.30	46.40	-2	4,335	-0.05%
2018/09/21	4	42.05	5	42.10	42.30	-1	3,498	-0.03%
2018/09/20	0	0.00	1	39.60	39.80	-1	3,132	-0.03%
2018/09/19	2	39.25	2	38.90	38.65	0	2,957	0.00%
2018/09/18	1	38.20	0	0.00	38.50	1	2,880	0.03%
2018/09/17	1	38.30	4	38.30	38.00	-3	2,791	-0.11%
2018/09/12	1	36.00	1	35.85	36.10	0	2,597	0.00%
2018/09/11	1	33.80	0	0.00	34.00	1	2,540	0.04%
2018/09/10	1	34.00	0	0.00	33.95	1	2,706	0.04%
2018/09/04	0	0.00	2	34.85	34.85	-2	3,190	-0.06%
2018/08/24	2	36.10	0	0.00	36.15	2	3,567	0.06%
2018/08/23	4	36.09	4	36.85	37.40	0	3,634	0.00%
2018/08/17	1	35.05	0	0.00	35.00	1	3,649	0.03%
2018/08/16	1	35.50	0	0.00	35.20	1	3,678	0.03%
2018/08/15	2	35.85	0	0.00	35.85	2	3,712	0.05%
2018/08/14	1	36.75	0	0.00	36.95	1	3,765	0.03%
2018/08/08	1	38.80	1	38.20	38.20	0	3,936	0.00%
2018/08/03	1	37.75	2	38.03	38.00	-1	4,383	-0.02%
2018/08/02	1	37.55	0	0.00	37.55	1	4,536	0.02%
2018/07/30	1	38.50	1	38.25	38.25	0	4,957	0.00%
2018/07/26	1	38.90	3	37.87	38.50	-2	5,470	-0.04%
2018/07/25	1	36.80	50	36.30	36.85	-49	5,771	-0.85%
2018/07/18	3	36.68	1	36.75	36.55	2	7,800	0.03%
2018/07/17	2	39.30	2	39.23	39.10	0	8,181	0.00%
2018/07/16	1	38.90	0	0.00	38.70	1	8,410	0.01%
2018/07/06	1	38.20	1	38.70	38.85	0	10,006	0.00%
2018/07/05	1	38.80	0	0.00	37.65	1	10,533	0.01%
2018/06/26	2	37.70	0	0.00	37.90	2	14,969	0.01%
2018/06/25	1	39.30	0	0.00	38.60	1	14,985	0.01%
2018/06/21	50	40.71	0	0.00	40.70	50	14,952	0.33%
2018/06/19	16	43.44	16	42.63	41.90	0	14,860	0.00%
2018/06/14	3	43.35	3	41.98	41.80	0	14,634	0.00%
2018/06/13	2	42.75	2	42.95	43.00	0	14,427	0.00%
2018/06/06	1	41.85	1	42.00	41.70	0	14,083	0.00%
2018/06/05	1	42.05	1	42.30	41.50	0	14,052	0.00%
2018/06/01	4	40.69	2	41.18	41.45	2	13,910	0.01%
2018/05/31	3	40.10	0	0.00	40.00	3	13,811	0.02%
2018/05/30	3	40.90	0	0.00	40.80	3	13,763	0.02%
2018/05/29	2	41.83	0	0.00	41.80	2	13,790	0.01%
2018/05/25	2	41.48	5	41.35	41.30	-3	13,857	-0.02%
2018/05/24	1	42.25	0	0.00	41.80	1	13,877	0.01%
2018/05/23	2	41.90	0	0.00	41.65	2	14,037	0.01%
2018/05/22	2	42.63	2	42.80	42.60	0	14,005	0.00%
2018/05/21	0	0.00	25	42.70	42.35	-25	13,977	-0.18%
2018/05/16	1	41.75	1	41.75	41.55	0	13,931	0.00%
2018/05/15	27	42.23	1	42.10	41.90	26	14,067	0.18%
2018/05/11	5	40.07	3	40.38	39.20	2	14,013	0.01%
2018/05/10	1	40.50	1	39.05	39.05	0	14,003	0.00%
2018/05/09	2	40.98	2	41.18	40.50	0	13,898	0.00%
2018/05/08	3	39.25	1	39.35	39.35	2	13,790	0.01%
2018/05/04	3	39.57	1	39.50	39.50	2	13,639	0.01%
2018/05/03	1	38.70	3	38.98	38.85	-2	13,515	-0.01%
2018/05/02	6	40.60	3	42.00	40.35	3	13,210	0.02%
2018/04/30	0	0.00	1	45.85	44.80	-1	12,872	-0.01%
2018/04/27	0	0.00	1	42.90	43.95	-1	12,666	-0.01%
2018/04/26	7	43.26	1	43.40	42.60	6	12,442	0.05%
2018/04/25	1	47.85	0	0.00	47.30	1	11,987	0.01%
2018/04/24	4	50.98	1	51.00	48.55	3	11,725	0.03%
2018/04/23	7	48.21	5	48.20	50.00	2	10,956	0.02%
2018/04/19	1	46.05	2	46.73	45.75	-1	10,238	-0.01%
2018/04/18	0	0.00	1	45.95	45.05	-1	9,880	-0.01%
2018/04/17	1	45.30	1	46.00	44.20	0	9,674	0.00%
2018/04/16	4	44.60	5	43.29	43.30	-1	9,341	-0.01%
2018/04/13	12	43.15	11.1	42.72	42.70	0.9	9,143	0.01%
2018/04/12	0	0.00	3.1	45.41	45.00	-3.1	8,970	-0.03%
2018/04/11	4	45.30	21	45.13	45.75	-17	8,742	-0.19%
2018/04/10	37	45.58	24	44.97	45.80	13	8,194	0.16%
2018/04/09	1	44.20	4	42.95	44.30	-3	7,423	-0.04%
2018/04/03	23	39.99	28	40.07	40.30	-5	7,016	-0.07%
2018/04/02	40	40.40	18.1	39.17	39.00	21.9	6,619	0.33%
2018/03/31	8	38.58	6	39.46	39.70	2	6,123	0.03%
2018/03/30	7	35.59	11	36.47	37.00	-4	5,122	-0.08%
2018/03/29	0	0.00	5	33.04	33.65	-5	4,311	-0.12%
2018/03/27	0.1	30.60	0	0.00	30.70	0.1	3,733	0.00%
2018/03/23	1	29.30	0	0.00	29.30	1	3,660	0.03%
2018/03/22	0	0.00	6	30.45	30.15	-6	3,617	-0.17%
2018/03/08	0	0.00	2	29.95	30.00	-2	3,559	-0.06%
2018/03/06	1	30.40	2	30.30	30.10	-1	3,560	-0.03%
2018/03/02	0	0.00	1	31.45	31.15	-1	3,556	-0.03%
2018/03/01	1	30.95	0	0.00	31.70	1	3,528	0.03%
2018/02/27	0	0.00	4	31.48	31.20	-4	3,427	-0.12%
2018/02/26	0.1	31.60	0	0.00	31.65	0.1	3,387	0.00%
2018/02/23	4	31.68	1	31.70	31.45	3	3,335	0.09%
2018/02/21	1	30.75	2	30.55	30.60	-1	3,131	-0.03%
2018/02/07	4	30.81	0	0.00	30.40	4	3,048	0.13%
2018/02/02	1	31.00	6	30.80	30.75	-5	2,687	-0.19%
2018/02/01	4	30.53	8	30.38	30.45	-4	2,709	-0.15%
2018/01/31	8	31.00	0	0.00	31.00	8	2,708	0.30%
2018/01/30	2	29.85	0	0.00	29.60	2	2,567	0.08%
2018/01/29	3	30.50	0	0.00	30.40	3	2,545	0.12%
2018/01/26	4	29.95	0	0.00	30.40	4	2,522	0.16%
2018/01/23	0	0.00	2	29.75	29.75	-2	2,470	-0.08%
2018/01/22	2	29.30	0	0.00	29.55	2	2,418	0.08%
2018/01/18	1	28.25	0	0.00	28.15	1	2,366	0.04%
2018/01/17	0	0.00	10	28.40	28.40	-10	2,387	-0.42%
2018/01/08	7	29.26	7	29.56	29.65	0	2,358	0.00%
2018/01/04	2	28.75	0	0.00	28.70	2	2,287	0.09%