新光鋼 (2031)-華南永昌-小港券商分點個股進出

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
60.5
漲跌
▼0.8
漲幅
-1.31%
成交量
1,614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-小港券商分點個股進出

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-小港券商分點個股進出
華南永昌-小港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
2024/05/03	0.2	61.00	0	0.00	61.30	0.2	3,063	0.01%
2024/05/02	0	0.00	1	60.80	61.00	-1	3,052	-0.03%
2024/04/30	6	59.20	0	0.00	58.80	6	3,021	0.20%
2024/04/25	1	57.80	1	58.40	57.10	0	2,960	0.00%
2024/04/23	0	0.00	1	60.00	58.90	-1	2,971	-0.03%
2024/04/19	2	59.50	0	0.00	59.50	2	2,969	0.07%
2024/04/15	0	0.00	0	60.47	60.00	0	2,937	0.00%
2024/04/10	0	63.20	0	0.00	61.70	0	2,937	0.00%
2024/04/09	0	62.95	0	0.00	64.40	0	2,904	0.00%
2024/04/03	1	61.60	0	0.00	61.60	1	2,821	0.04%
2024/03/28	0	0.00	0	62.10	62.10	0	3,061	0.00%
2024/03/27	0	62.80	0	0.00	62.90	0	3,124	0.00%
2024/03/22	0	63.70	0	0.00	63.90	0	3,691	0.00%
2024/03/21	0.4	63.60	0	0.00	63.10	0.4	4,125	0.01%
2024/03/15	0	0.00	1	62.30	62.30	-1	4,150	-0.02%
2024/03/13	0	60.20	0	0.00	60.10	0	4,100	0.00%
2024/03/08	0	0.00	0.1	62.20	61.20	-0.1	4,041	0.00%
2024/03/06	0	0.00	0.2	65.20	65.40	-0.2	3,983	0.00%
2024/03/05	0	0.00	2	66.00	66.00	-2	3,952	-0.05%
2024/03/01	0	0.00	2	66.45	66.80	-2	3,824	-0.05%
2024/02/29	1	66.00	0	0.00	66.80	1	3,755	0.03%
2024/02/27	1	64.30	0	0.00	64.80	1	3,652	0.03%
2024/02/21	0	0.00	0.2	60.59	59.30	-0.2	3,339	-0.01%
2024/02/15	0	0.00	5	58.50	58.60	-5	3,198	-0.16%
2024/01/25	0	0.00	17	55.80	55.90	-17	3,107	-0.55%
2024/01/17	0.4	55.50	0	0.00	53.40	0.4	3,042	0.01%
2024/01/10	5	54.30	0	0.00	54.40	5	3,017	0.17%
2024/01/09	1	55.90	0	0.00	55.40	1	3,004	0.03%
2023/12/27	0	0.00	7	61.23	60.60	-7	2,802	-0.25%
2023/12/26	0	0.00	0	60.70	60.30	0	2,746	0.00%
2023/12/25	2	63.20	0	0.00	60.50	2	2,710	0.07%
2023/12/22	0	0.00	8	61.05	60.60	-8	2,552	-0.31%
2023/12/21	1	61.10	0	61.70	61.70	1	2,485	0.04%
2023/12/20	15	59.63	25	60.01	60.10	-10	2,332	-0.43%
2023/12/19	7	60.01	5	60.00	60.10	2	2,165	0.09%
2023/12/18	1	58.00	1	58.00	58.00	0	1,870	0.00%
2023/12/15	24	54.38	3	54.67	56.40	21	1,433	1.46%
2023/12/08	0	0.00	1	51.10	51.00	-1	1,210	-0.08%
2023/12/04	0	0.00	4	51.10	51.80	-4	1,156	-0.35%
2023/11/30	2	49.95	0	0.00	49.90	2	1,112	0.18%
2023/11/27	0	0.00	0.2	48.70	48.35	-0.2	1,108	-0.02%
2023/11/22	0	0.00	1	49.25	49.10	-1	1,126	-0.09%
2023/11/15	0	47.85	0	0.00	47.90	0	1,111	0.00%
2023/11/13	0	0.00	0.2	47.45	46.80	-0.2	1,125	-0.02%
2023/10/25	0.2	46.70	0	0.00	47.00	0.2	1,776	0.01%
2023/10/20	0	0.00	26	46.75	46.85	-26	1,854	-1.40%
2023/10/19	0	0.00	0.2	48.05	47.30	-0.2	1,868	-0.01%
2023/10/12	0	46.10	0	0.00	46.80	0	1,908	0.00%
2023/10/11	0.5	47.00	0	0.00	46.10	0.5	1,913	0.02%
2023/09/27	0	0.00	0.5	47.45	47.45	-0.5	1,973	-0.03%
2023/09/21	0	0.00	0.2	49.32	49.20	-0.2	2,008	-0.01%
2023/09/19	0	49.80	0	0.00	49.85	0	1,986	0.00%
2023/09/07	1	49.00	2.2	49.30	47.85	-1.2	2,138	-0.06%
2023/09/06	2	50.00	0	0.00	49.35	2	2,150	0.09%
2023/09/04	0	0.00	0	49.35	49.35	0	2,181	0.00%
2023/08/29	0	45.35	0	0.00	46.15	0	2,258	0.00%
2023/08/25	0.5	45.90	0	0.00	45.40	0.5	2,257	0.02%
2023/08/09	0	0.00	0.3	51.20	51.00	-0.3	2,751	-0.01%
2023/08/08	0	0.00	5	52.30	51.90	-5	2,717	-0.18%
2023/08/07	0	50.03	0.3	50.18	51.80	-0.3	2,700	-0.01%
2023/08/04	1	51.99	0	0.00	52.00	1	2,689	0.04%
2023/08/01	0	0.00	5	49.60	50.00	-5	2,511	-0.20%
2023/07/26	0	0.00	2	46.40	46.80	-2	2,434	-0.08%
2023/07/24	0	0.00	1.2	46.14	45.90	-1.2	2,543	-0.05%
2023/07/21	0.2	45.47	0	0.00	45.75	0.2	2,584	0.01%
2023/07/20	0	0.00	1	45.60	45.95	-1	2,801	-0.04%
2023/07/17	2	44.60	0	0.00	44.85	2	3,713	0.05%
2023/07/14	0.3	43.62	0	0.00	43.10	0.3	3,698	0.01%
2023/07/06	0	0.00	3.1	44.92	45.00	-3.1	3,756	-0.08%
2023/07/05	1	46.50	0	0.00	46.50	1	3,749	0.03%
2023/07/04	0	0.00	1	47.10	46.90	-1	3,755	-0.03%
2023/07/03	0	46.45	0	0.00	46.75	0	3,751	0.00%
2023/06/30	1	46.40	0	0.00	46.30	1	3,769	0.03%
2023/06/28	0	0.00	1	46.20	46.20	-1	3,778	-0.03%
2023/06/19	1	47.10	0	0.00	47.25	1	3,921	0.03%
2023/06/16	0.4	47.26	0.1	47.30	47.55	0.3	3,975	0.01%
2023/06/14	0.1	46.55	0	0.00	46.65	0.1	4,045	0.00%
2023/06/13	0	46.50	0	0.00	46.70	0	4,041	0.00%
2023/06/09	2	47.98	1	48.40	48.20	1	4,013	0.02%
2023/06/07	0	0.00	2	48.95	49.05	-2	3,985	-0.05%
2023/06/05	2	48.55	0	0.00	48.20	2	3,966	0.05%
2023/05/29	0	0.00	0.2	48.82	48.80	-0.2	3,909	0.00%
2023/05/26	1	49.80	1	48.85	48.90	0	3,918	0.00%
2023/05/22	2	46.08	3.2	46.82	47.20	-1.2	3,703	-0.03%
2023/05/18	0.4	46.35	0	0.00	46.60	0.4	3,388	0.01%
2023/05/16	1	45.60	0	0.00	45.50	1	3,378	0.03%
2023/05/02	0	47.50	0	0.00	47.45	0	3,457	0.00%
2023/04/28	1	49.70	1	48.85	48.85	0	3,432	0.00%
2023/04/25	0	0.00	7	50.87	48.20	-7	3,305	-0.21%
2023/04/24	4	51.50	9	52.21	49.80	-5	3,135	-0.16%
2023/04/21	13	53.15	0	0.00	53.60	13	2,823	0.46%
2023/04/20	3	48.60	3	48.47	48.80	0	2,378	0.00%
2023/04/19	0.1	46.51	0	0.00	46.35	0.1	2,220	0.00%
2023/04/18	1.1	46.93	4	47.60	47.20	-3	2,214	-0.13%
2023/04/17	1	46.50	0	0.00	47.00	1	2,185	0.05%
2023/04/12	0	45.60	5.1	45.55	45.60	-5.1	2,162	-0.24%
2023/04/11	2.1	45.21	2	45.00	44.95	0.1	2,188	0.00%
2023/03/23	2	47.80	2	48.05	48.00	0	2,648	0.00%
2023/03/14	0	0.00	1	45.95	45.70	-1	2,564	-0.04%
2023/03/07	1	45.75	0	0.00	45.75	1	2,547	0.04%
2023/02/22	0	0.00	0	44.20	44.25	0	2,466	0.00%
2023/02/21	0	0.00	1	45.45	45.45	-1	2,456	-0.04%
2023/02/16	0	0.00	1	45.35	45.35	-1	2,625	-0.04%
2023/02/15	2	44.85	0	0.00	44.90	2	2,634	0.08%
2023/02/06	0	0.00	0.2	46.95	46.90	-0.2	2,534	-0.01%
2023/02/02	0	0.00	3	47.50	47.45	-3	2,481	-0.12%
2023/02/01	0	0.00	2	48.10	47.90	-2	2,475	-0.08%
2023/01/31	0	47.35	0	0.00	48.40	0	2,415	0.00%
2023/01/30	3	46.70	0	0.00	46.60	3	2,314	0.13%
2023/01/17	1	45.25	0	0.00	45.30	1	2,270	0.04%
2023/01/16	0	44.10	0.2	44.30	44.15	-0.2	2,237	-0.01%
2023/01/12	0	44.25	10	44.90	44.85	-10	2,243	-0.45%
2023/01/11	0	44.20	0	0.00	43.80	0	2,195	0.00%
2023/01/10	10	43.88	0	0.00	43.50	10	2,173	0.46%
2023/01/09	0.4	44.00	1	43.75	43.80	-0.6	2,168	-0.03%
2023/01/05	1	43.90	0	0.00	43.60	1	2,150	0.05%
2022/12/29	1	42.70	1	43.20	42.00	0	2,104	0.00%
2022/12/28	0	0.00	0	43.55	43.50	0	2,077	0.00%
2022/12/27	0	0.00	0.9	43.38	43.30	-0.9	2,072	-0.04%
2022/12/22	0	44.10	0	0.00	44.25	0	1,970	0.00%
2022/12/19	0	0.00	5	42.00	41.70	-5	1,730	-0.29%
2022/12/16	4	42.08	5	42.13	42.00	-1	1,698	-0.06%
2022/12/15	1	41.75	0	0.00	42.10	1	1,633	0.06%
2022/12/13	0	0.00	9	41.08	41.70	-9	1,483	-0.61%
2022/12/07	4	38.05	0	0.00	37.85	4	1,363	0.29%
2022/12/06	0	0.00	4	39.50	38.75	-4	1,348	-0.30%
2022/11/29	0	0.00	2	37.70	37.70	-2	1,505	-0.13%
2022/11/23	0	0.00	3	36.95	37.00	-3	1,473	-0.20%
2022/11/22	0	0.00	5	37.68	37.35	-5	1,476	-0.34%
2022/11/21	11	37.63	0	37.45	37.80	11	1,476	0.74%
2022/11/18	0	0.00	2	37.55	37.70	-2	1,482	-0.13%
2022/11/15	0	37.30	2	37.43	37.50	-2	1,428	-0.14%
2022/11/14	1	35.30	0	0.00	35.20	1	1,319	0.08%
2022/11/09	4	35.05	0	0.00	35.00	4	1,337	0.30%
2022/11/04	0.5	34.64	0	0.00	34.75	0.5	1,499	0.03%
2022/11/02	0	0.00	2	34.65	34.60	-2	1,518	-0.13%
2022/10/28	2	34.20	0	0.00	34.15	2	1,581	0.13%
2022/10/20	0	0.00	2	35.70	36.00	-2	1,839	-0.11%
2022/10/19	3	35.32	3	35.35	35.20	0	1,805	0.00%
2022/10/13	0	0.00	1	33.50	33.20	-1	1,846	-0.05%
2022/09/30	0	0.00	2	32.85	34.00	-2	1,920	-0.10%
2022/09/23	1	37.60	0	0.00	36.90	1	2,042	0.05%
2022/09/19	2	38.55	0	0.00	38.40	2	2,096	0.10%
2022/09/08	1	36.90	6	38.31	38.80	-5	2,242	-0.22%
2022/09/07	5	36.50	0	0.00	36.30	5	2,193	0.23%
2022/09/06	0	0.00	0.1	36.10	35.70	-0.1	2,111	0.00%
2022/09/05	0	0.00	3	36.30	36.20	-3	2,131	-0.14%
2022/08/29	5	37.51	0	0.00	37.60	5	2,222	0.22%
2022/08/17	0	0.00	0.1	39.40	39.25	-0.1	2,296	0.00%
2022/08/15	3	38.95	3	39.35	40.00	0	2,319	0.00%
2022/08/12	1	38.20	2	37.93	38.20	-1	2,268	-0.04%
2022/08/10	0	0.00	0.1	35.95	36.00	-0.1	2,304	0.00%
2022/08/05	0	0.00	0	35.55	35.30	0	2,517	0.00%
2022/08/03	0.1	35.15	0	0.00	35.20	0.1	2,871	0.00%
2022/08/02	1.1	36.35	0	0.00	36.55	1.1	2,922	0.04%
2022/08/01	2	36.90	6	37.21	37.85	-4	2,926	-0.14%
2022/07/22	1	35.85	0	0.00	35.70	1	3,111	0.03%
2022/07/21	0	0.00	0	35.70	35.70	0	3,169	0.00%
2022/07/20	30	36.15	30	36.00	36.00	0	3,284	0.00%
2022/07/12	4	33.35	0	0.00	32.90	4	3,854	0.10%
2022/07/11	0	0.00	1	34.70	34.95	-1	4,111	-0.02%
2022/07/06	1	34.50	0	0.00	34.10	1	4,607	0.02%
2022/07/04	30	37.85	34	38.36	38.45	-4	4,741	-0.08%
2022/06/27	0	0.00	4	41.90	41.90	-4	5,411	-0.07%
2022/06/22	4	40.70	0	0.00	40.60	4	5,704	0.07%
2022/06/16	0	0.00	1	45.80	45.00	-1	5,954	-0.02%
2022/06/14	2	46.65	1	46.85	46.85	1	6,001	0.02%
2022/06/13	10	47.74	0	0.00	47.25	10	6,048	0.17%
2022/06/10	0	0.00	1	49.40	48.80	-1	6,117	-0.02%
2022/06/09	1	49.85	0	0.00	49.85	1	6,213	0.02%
2022/06/08	6	50.30	0	0.00	50.30	6	6,283	0.10%
2022/06/07	1	50.50	0	0.00	50.70	1	6,319	0.02%
2022/06/06	0	0.00	1	50.40	50.30	-1	6,345	-0.02%
2022/06/01	0.4	50.50	0	0.00	50.20	0.4	6,485	0.01%
2022/05/31	0	50.00	0	0.00	49.90	0	6,505	0.00%
2022/05/30	5	50.30	0	0.00	50.20	5	6,532	0.08%
2022/05/24	15	48.10	0	0.00	48.15	15	6,930	0.22%
2022/05/19	12	48.01	0	0.00	48.30	12	7,060	0.17%
2022/05/18	4	50.00	0	0.00	50.00	4	7,041	0.06%
2022/05/16	5	49.20	3	48.90	48.90	2	6,957	0.03%
2022/05/13	3	49.70	0	0.00	49.70	3	6,918	0.04%
2022/05/12	1	50.40	45	50.60	50.00	-44	6,906	-0.64%
2022/05/11	6	54.18	0	0.00	52.40	6	6,732	0.09%
2022/05/10	1	57.50	1	57.00	57.10	0	6,590	0.00%
2022/05/06	5	60.60	0	0.00	60.40	5	6,495	0.08%
2022/05/04	10	61.70	0	0.00	62.00	10	6,383	0.16%
2022/04/29	2	64.50	0	0.00	64.40	2	6,295	0.03%
2022/04/28	5	64.20	0	0.00	64.20	5	6,285	0.08%
2022/04/27	2	65.00	1	64.10	65.00	1	6,252	0.02%
2022/04/26	12	64.30	0	0.00	65.10	12	6,193	0.19%
2022/04/25	7	66.47	0	0.00	66.10	7	6,069	0.12%
2022/04/22	3	69.27	1	69.50	69.40	2	5,992	0.03%
2022/04/21	14	70.05	1	70.80	69.50	13	5,952	0.22%
2022/04/20	2	69.90	1	69.70	71.40	1	5,912	0.02%
2022/04/18	6	73.00	1.1	73.61	72.90	4.9	5,664	0.09%
2022/04/15	2	76.45	10	74.70	75.50	-8	5,535	-0.14%
2022/04/14	0	74.50	9	75.22	74.80	-9	5,271	-0.17%
2022/04/13	2	71.80	0	0.00	71.20	2	4,961	0.04%
2022/04/12	1	71.40	2	70.65	70.70	-1	4,847	-0.02%
2022/04/11	6.2	70.19	2	71.55	69.80	4.2	4,768	0.09%
2022/04/07	3	68.97	0	0.00	67.90	3	4,547	0.07%
2022/04/06	2	70.20	17	70.80	70.80	-15	4,326	-0.35%
2022/04/01	0	0.00	2	69.05	69.50	-2	4,057	-0.05%
2022/03/30	0	0.00	11.1	67.28	67.40	-11.1	3,881	-0.29%
2022/03/29	5	66.80	0	0.00	66.00	5	3,843	0.13%
2022/03/28	22	66.49	0	0.00	67.90	22	3,778	0.58%
2022/03/25	0	0.00	4.1	66.92	68.00	-4.1	3,716	-0.11%
2022/03/24	1	66.30	0	0.00	66.00	1	3,626	0.03%
2022/03/23	0	0.00	25	65.50	65.30	-25	3,518	-0.71%
2022/03/22	3	64.10	0	0.00	64.10	3	3,412	0.09%
2022/03/18	6.3	62.53	0	0.00	62.00	6.3	3,338	0.19%
2022/03/17	4	61.50	0	0.00	62.40	4	3,326	0.12%
2022/03/16	0	0.00	10	63.14	62.30	-10	3,272	-0.31%
2022/03/15	3	64.00	2	64.00	64.20	1	3,223	0.03%
2022/03/14	5	64.70	0	0.00	66.20	5	3,167	0.16%
2022/03/11	0	0.00	1	63.50	63.80	-1	3,076	-0.03%
2022/03/10	3	62.50	1.4	62.61	62.70	1.6	3,000	0.05%
2022/03/08	1	61.30	0	0.00	59.50	1	2,944	0.03%
2022/03/07	5.3	62.17	1	62.60	62.10	4.3	2,860	0.15%
2022/03/04	5	62.50	0	0.00	62.50	5	2,805	0.18%
2022/03/03	0	0.00	3	62.80	63.00	-3	2,793	-0.11%
2022/03/02	4	62.50	3.1	63.09	62.70	0.9	2,778	0.03%
2022/03/01	7	63.84	15	63.04	63.00	-8	2,739	-0.29%
2022/02/25	9	61.53	12	61.50	62.00	-3	2,577	-0.12%
2022/02/24	0	0.00	5	60.10	59.40	-5	2,513	-0.20%
2022/02/23	6	59.98	3	59.80	59.80	3	2,470	0.12%
2022/02/22	0	0.00	3	59.80	59.50	-3	2,466	-0.12%
2022/02/21	4	60.17	12	60.77	60.30	-8	2,430	-0.33%
2022/02/18	7	59.00	6	59.02	58.90	1	2,301	0.04%
2022/02/17	1	57.50	4	57.70	57.50	-3	2,279	-0.13%
2022/02/15	5	58.20	0	0.00	58.10	5	2,323	0.22%
2022/02/14	5	58.50	1	58.50	58.90	4	2,375	0.17%
2022/02/10	1	57.80	1	57.70	58.10	0	2,341	0.00%
2022/02/09	0	0.00	3	56.80	57.00	-3	2,462	-0.12%
2022/02/08	0	0.00	1	56.40	56.40	-1	2,451	-0.04%
2022/02/07	0	54.80	31	55.50	55.50	-31	2,474	-1.25%
2022/01/21	3	53.50	0	0.00	53.40	3	2,602	0.12%
2022/01/19	30	53.90	0	0.00	53.70	30	2,646	1.13%
2022/01/18	5	54.90	0	0.00	54.50	5	2,664	0.19%
2022/01/12	1	54.20	0	0.00	54.70	1	2,807	0.04%
2022/01/11	1	55.40	0	0.00	55.10	1	2,789	0.04%
2022/01/10	0	0.00	10	55.80	56.00	-10	2,792	-0.36%
2022/01/06	2	57.40	0	0.00	57.30	2	2,807	0.07%
2021/12/27	1	58.30	2	58.50	58.40	-1	3,041	-0.03%
2021/12/24	0	0.00	1.2	59.91	59.00	-1.2	3,096	-0.04%
2021/12/23	6	60.43	2.5	59.92	60.00	3.5	3,119	0.11%
2021/12/22	0.8	60.08	0.1	59.60	59.60	0.7	3,094	0.02%
2021/12/21	0	0.00	0.3	59.17	59.90	-0.3	3,097	-0.01%
2021/12/20	51	60.12	50	60.00	60.00	1	3,082	0.03%
2021/12/17	1	58.80	1	59.20	58.80	0	3,019	0.00%
2021/12/13	1	58.20	0	0.00	58.60	1	2,981	0.03%
2021/12/09	1	58.40	0	0.00	57.80	1	3,034	0.03%
2021/12/08	1	59.00	0	0.00	58.70	1	3,077	0.03%
2021/12/07	0	0.00	1	58.00	58.50	-1	3,081	-0.03%
2021/12/03	0	0.00	0	57.70	57.30	0	3,109	0.00%
2021/12/02	0	0.00	7	57.00	57.30	-7	3,147	-0.22%
2021/11/25	5	59.40	0	0.00	59.00	5	3,404	0.15%
2021/11/24	3	58.30	0	0.00	58.80	3	3,404	0.09%
2021/11/23	0	0.00	2	57.80	57.10	-2	3,361	-0.06%
2021/11/22	0	0.00	34	56.49	56.60	-34	3,586	-0.95%
2021/11/17	3	57.07	1	57.50	57.10	2	3,795	0.05%
2021/11/16	1	56.20	0	0.00	56.20	1	3,824	0.03%
2021/11/11	3	60.27	0	0.00	58.70	3	4,057	0.07%
2021/11/08	3	60.67	1	61.70	60.00	2	4,194	0.05%
2021/11/05	24	58.00	25	58.48	58.50	-1	4,137	-0.02%
2021/11/04	1	58.40	0	0.00	58.50	1	4,210	0.02%
2021/11/03	12	58.60	1	59.00	59.40	11	4,313	0.26%
2021/11/02	0.4	58.67	0	0.00	57.60	0.4	4,284	0.01%
2021/11/01	1.2	58.05	0	0.00	58.20	1.2	4,327	0.03%
2021/10/29	0	0.00	2	58.20	58.20	-2	4,348	-0.05%
2021/10/28	1	58.90	1	59.30	59.00	0	4,363	0.00%
2021/10/22	2	57.00	0	0.00	55.20	2	4,893	0.04%
2021/10/14	0	0.00	6	55.70	56.70	-6	5,959	-0.10%
2021/10/12	1	56.90	0	0.00	56.30	1	6,482	0.02%
2021/10/07	0	0.00	1	57.30	58.80	-1	7,076	-0.01%
2021/10/06	0	0.00	6	58.43	57.60	-6	7,411	-0.08%
2021/10/04	5	57.90	0	0.00	56.80	5	7,883	0.06%
2021/10/01	100	62.27	100	59.50	59.50	0	8,220	0.00%
2021/09/29	12	60.67	0	0.00	60.70	12	9,439	0.13%
2021/09/28	0	0.00	6	61.85	61.50	-6	10,946	-0.05%
2021/09/27	0	0.00	1	63.00	62.50	-1	11,719	-0.01%
2021/09/24	1	63.30	2.2	62.15	62.00	-1.2	12,376	-0.01%
2021/09/14	1	64.80	0	0.00	65.00	1	16,733	0.01%
2021/09/13	0	0.00	1	66.90	66.80	-1	17,518	-0.01%
2021/09/10	1	66.40	0	0.00	66.10	1	17,588	0.01%
2021/09/03	2	67.60	0	0.00	66.80	2	18,234	0.01%
2021/09/01	0	0.00	1	70.00	69.40	-1	18,473	-0.01%
2021/08/31	20	71.05	17	70.85	70.30	3	18,592	0.02%
2021/08/30	2	69.45	1	70.00	69.60	1	18,777	0.01%
2021/08/27	1	68.90	0	0.00	69.10	1	19,012	0.01%
2021/08/26	12	70.27	5	69.46	69.00	7	19,337	0.04%
2021/08/25	0	0.00	1	65.90	67.10	-1	19,534	-0.01%
2021/08/24	1	66.20	1	65.30	66.30	0	19,780	0.00%
2021/08/23	3	65.87	1	66.40	65.80	2	20,561	0.01%
2021/08/20	9	63.38	9	63.09	63.20	0	21,093	0.00%
2021/08/18	2	65.95	2	64.45	67.00	0	21,600	0.00%
2021/08/17	3	65.60	3.1	65.89	64.50	-0.1	21,796	0.00%
2021/08/16	1	68.30	1	67.80	68.40	0	22,036	0.00%
2021/08/12	1	73.80	1	73.60	74.10	0	22,842	0.00%
2021/08/11	10	73.50	10	71.60	71.50	0	23,280	0.00%
2021/08/10	10	74.60	2	72.70	72.50	8	23,465	0.03%
2021/08/09	1	77.00	2	76.45	75.80	-1	23,677	0.00%
2021/08/06	2	74.35	1	75.30	73.70	1	23,956	0.00%
2021/08/05	6	74.00	0	0.00	74.20	6	24,359	0.02%
2021/08/04	0	0.00	1	77.20	76.10	-1	24,634	0.00%
2021/08/03	1	77.00	2	76.85	76.80	-1	25,439	0.00%
2021/08/02	1	76.60	0	0.00	77.50	1	26,084	0.00%
2021/07/30	3	77.23	4	77.00	75.80	-1	26,449	0.00%
2021/07/29	3	74.63	0	0.00	75.00	3	27,183	0.01%
2021/07/28	1	74.00	1	72.60	72.50	0	27,871	0.00%
2021/07/27	7	73.10	7	72.27	72.10	0	28,415	0.00%
2021/07/26	1	76.70	3	75.93	74.70	-2	29,154	-0.01%
2021/07/23	4	73.65	2	73.35	73.80	2	29,831	0.01%
2021/07/22	2	74.00	2	72.30	71.70	0	30,155	0.00%
2021/07/21	4	76.15	3	74.73	73.30	1	30,639	0.00%
2021/07/20	7	77.69	3	77.70	76.80	4	30,768	0.01%
2021/07/19	1	76.50	15	76.40	79.40	-14	30,883	-0.05%
2021/07/15	11	73.28	12	74.77	74.80	-1	31,829	0.00%
2021/07/14	8	72.15	3	72.30	72.00	5	31,954	0.02%
2021/07/13	15	77.20	0	0.00	75.60	15	32,305	0.05%
2021/07/12	1	82.90	6	83.22	81.20	-5	32,626	-0.02%
2021/07/09	3	83.30	2	82.75	81.10	1	33,246	0.00%
2021/07/08	53	84.45	53	84.73	83.60	0	34,034	0.00%
2021/07/07	17	84.54	12	83.68	84.00	5	33,763	0.01%
2021/07/06	10	87.10	12	89.18	87.80	-2	33,327	-0.01%
2021/07/05	33.6	88.66	29	88.14	85.80	4.6	32,680	0.01%
2021/07/02	1	83.90	12.6	85.67	86.60	-11.6	31,335	-0.04%
2021/07/01	13	80.02	3	79.47	78.80	10	30,621	0.03%
2021/06/30	41	82.79	51.2	83.64	79.80	-10.2	30,088	-0.03%
2021/06/29	128	79.02	156	79.36	80.20	-28	28,815	-0.10%	大買/大賣/
2021/06/28	7	71.46	10.4	71.83	74.30	-3.4	27,622	-0.01%
2021/06/25	6	67.63	5	68.86	67.60	1	26,994	0.00%
2021/06/24	3	67.13	2	67.30	66.80	1	26,720	0.00%
2021/06/23	11.4	69.22	4	67.58	65.60	7.4	26,441	0.03%
2021/06/22	7	68.50	11	69.30	69.50	-4	25,722	-0.02%
2021/06/21	2	64.15	6	64.00	63.20	-4	24,893	-0.02%
2021/06/18	2	65.50	9	64.80	64.30	-7	24,773	-0.03%
2021/06/17	12	65.34	9	64.99	64.70	3	24,687	0.01%
2021/06/15	1	65.40	3	65.33	65.80	-2	24,374	-0.01%
2021/06/11	1	65.00	1	65.50	64.10	0	24,239	0.00%
2021/06/09	5	64.26	0	0.00	63.60	5	23,966	0.02%
2021/06/08	2	65.60	2	66.30	65.50	0	23,840	0.00%
2021/06/07	8	63.40	4	66.18	65.20	4	23,766	0.02%
2021/06/04	3	66.83	2.1	67.51	66.30	0.9	23,647	0.00%
2021/06/03	4	67.38	4	67.03	66.70	0	23,600	0.00%
2021/06/02	5	67.14	15	66.77	67.00	-10	23,249	-0.04%
2021/06/01	31	64.99	1	64.70	65.60	30	22,815	0.13%
2021/05/31	14	68.16	46	69.22	64.20	-32	22,585	-0.14%
2021/05/28	62	63.95	13	63.13	64.40	49	21,715	0.23%
2021/05/27	9	59.90	10	60.18	58.60	-1	21,116	0.00%
2021/05/26	0	0.00	1	58.20	57.80	-1	20,697	0.00%
2021/05/25	5	57.86	0	0.00	56.80	5	20,585	0.02%
2021/05/24	6	59.35	8	60.40	58.80	-2	20,330	-0.01%
2021/05/21	9	60.09	9	60.00	60.70	0	20,101	0.00%
2021/05/20	9	59.36	6	60.85	57.20	3	19,706	0.02%
2021/05/19	4	60.08	2	59.40	61.70	2	19,174	0.01%
2021/05/18	1	54.00	1	56.00	56.10	0	18,723	0.00%
2021/05/17	4	53.20	3	53.53	51.00	1	18,450	0.01%
2021/05/14	2	57.40	3	57.47	56.60	-1	18,170	-0.01%
2021/05/13	2	60.20	3	60.17	60.20	-1	17,761	-0.01%
2021/05/12	3	69.70	10	69.85	65.10	-7	17,309	-0.04%
2021/05/11	12.1	75.23	2	77.90	72.30	10.1	16,971	0.06%
2021/05/10	13	79.68	5	79.12	80.20	8	16,146	0.05%
2021/05/07	4.1	74.39	4	74.53	75.80	0.1	15,440	0.00%
2021/05/06	5	77.08	2	76.60	73.90	3	14,956	0.02%
2021/05/05	3	73.03	2	73.90	74.60	1	13,962	0.01%
2021/05/04	7	73.46	28.1	68.08	69.30	-21.1	13,185	-0.16%
2021/05/03	0	0.00	5.1	75.79	72.60	-5.1	12,523	-0.04%
2021/04/29	63	79.34	59	79.42	80.50	4	11,674	0.03%
2021/04/28	3	70.77	2	72.00	73.20	1	10,831	0.01%
2021/04/27	2	71.00	0	69.40	70.60	2	10,422	0.02%
2021/04/26	5	63.46	8	62.64	66.50	-3	9,804	-0.03%
2021/04/23	1	60.60	1	61.30	60.50	0	9,449	0.00%
2021/04/22	15	59.93	21	61.43	59.30	-6	9,050	-0.07%
2021/04/21	7	58.64	15	58.71	58.90	-8	8,305	-0.10%
2021/04/20	9	54.97	8	53.71	56.70	1	7,636	0.01%
2021/04/19	24.5	55.42	23	55.30	55.00	1.5	7,276	0.02%
2021/04/16	16	52.58	11	52.97	53.00	5	6,608	0.08%
2021/04/15	15	50.13	11.1	51.62	52.00	3.9	5,951	0.07%
2021/04/14	7	47.14	26.1	48.44	48.00	-19.1	5,075	-0.38%
2021/04/12	1	43.95	3	44.60	44.60	-2	4,101	-0.05%
2021/04/09	3	44.23	0.1	44.60	43.30	3	3,980	0.07%
2021/04/08	10	43.20	7	43.37	44.50	3	3,910	0.08%
2021/04/06	8	41.04	5	41.80	41.95	3	3,846	0.08%
2021/03/31	2	39.50	8	39.50	39.65	-6	3,666	-0.16%
2021/03/30	0.1	39.70	0	0.00	39.70	0.1	3,699	0.00%
2021/03/29	4.8	39.79	0	0.00	39.35	4.8	3,761	0.13%
2021/03/26	1	39.40	0	0.00	39.45	1	4,132	0.02%
2021/03/25	1	39.40	0	0.00	39.25	1	4,384	0.02%
2021/03/18	0	0.00	1	39.65	39.35	-1	4,556	-0.02%
2021/03/16	1	39.20	0	0.00	38.95	1	5,185	0.02%
2021/03/15	1	40.85	0	0.00	40.80	1	5,090	0.02%
2021/03/11	2	40.40	1	41.45	39.95	1	5,153	0.02%
2021/03/10	0	0.00	1	41.20	41.15	-1	5,110	-0.02%
2021/03/09	1	39.60	1	41.70	39.40	0	4,971	0.00%
2021/03/05	0	0.00	0	39.10	38.85	0	4,875	0.00%
2021/02/25	0	0.00	5	39.38	39.70	-5	5,626	-0.09%
2021/02/24	1	39.50	0	0.00	38.80	1	5,682	0.02%
2021/02/23	6	40.13	1	40.30	39.80	5	5,640	0.09%
2021/02/22	0	38.40	2	38.93	39.00	-2	5,517	-0.04%
2021/02/19	0.1	37.90	1	37.80	37.75	-0.9	5,449	-0.02%
2021/02/18	1	37.80	0	0.00	37.85	1	5,430	0.02%
2021/02/17	0	0.00	2	36.40	36.40	-2	5,390	-0.04%
2021/02/04	0	0.00	0	35.45	35.50	0	5,428	0.00%
2021/01/18	0	0.00	2	35.75	35.95	-2	5,390	-0.04%
2021/01/14	1	36.25	0	0.00	36.10	1	5,286	0.02%
2021/01/13	5	36.55	0	0.00	36.65	5	5,201	0.10%
2021/01/12	10	37.10	0	0.00	37.00	10	5,156	0.19%
2021/01/07	0.1	39.95	0	0.00	39.40	0.1	5,063	0.00%
2021/01/05	0	0.00	0	39.45	40.70	0	4,969	0.00%
2020/12/30	0	0.00	0.2	39.75	39.70	-0.2	4,898	0.00%
2020/12/29	1	39.60	1	41.10	39.80	0	4,849	0.00%
2020/12/28	0.1	39.15	0	0.00	39.00	0.1	4,740	0.00%
2020/12/22	2	41.53	22	40.28	40.30	-20	4,695	-0.43%
2020/12/21	5	40.39	3	40.47	40.75	2	4,377	0.05%
2020/12/18	0	0.00	1	39.05	39.10	-1	4,170	-0.02%
2020/12/16	1	38.50	1	38.30	38.20	0	4,175	0.00%
2020/12/15	1	38.50	1	38.20	37.90	0	4,254	0.00%
2020/12/14	3	38.93	1	39.10	38.55	2	4,332	0.05%
2020/12/11	12	38.41	0	0.00	38.70	12	4,395	0.27%
2020/12/10	17	40.56	34	40.05	41.00	-17	4,124	-0.41%
2020/12/08	1	37.90	0	0.00	38.20	1	4,061	0.02%
2020/12/07	0	0.00	0	39.00	38.55	0	4,055	0.00%
2020/12/04	1	38.30	0	0.00	38.80	1	4,018	0.02%
2020/12/03	6	38.14	0	0.00	37.95	6	4,028	0.15%
2020/12/02	0	0.00	5	38.10	37.45	-5	4,193	-0.12%
2020/11/27	3	38.60	20	38.36	38.70	-17	4,081	-0.42%
2020/11/26	1	37.85	3	38.30	38.45	-2	3,993	-0.05%
2020/11/25	5	37.59	3	37.37	36.85	2	3,842	0.05%
2020/11/24	19	34.52	0	0.00	35.15	19	3,510	0.54%
2020/11/23	2	33.75	7	33.93	33.95	-5	3,344	-0.15%
2020/11/13	1	32.75	1	32.60	32.80	0	3,252	0.00%
2020/11/12	5	32.40	0	0.00	31.95	5	3,257	0.15%
2020/11/04	1	31.90	0	0.00	31.75	1	3,433	0.03%
2020/11/02	0	0.00	2	32.10	31.85	-2	3,425	-0.06%
2020/10/27	0	0.00	10	32.50	32.70	-10	3,335	-0.30%
2020/10/23	6	31.30	0	0.00	31.25	6	3,272	0.18%
2020/10/22	5	30.65	0	0.00	30.30	5	3,270	0.15%
2020/10/16	5	31.05	0	0.00	30.90	5	3,292	0.15%
2020/10/15	6	32.23	0	0.00	31.95	6	3,264	0.18%
2020/10/07	0	0.00	5	32.85	32.60	-5	3,196	-0.16%
2020/10/06	1	32.15	0	0.00	32.50	1	3,159	0.03%
2020/09/28	5	30.65	4	30.70	30.60	1	3,091	0.03%
2020/09/24	1	31.50	0	0.00	30.65	1	2,972	0.03%
2020/09/23	20	32.50	0	0.00	32.25	20	2,879	0.69%
2020/09/17	1	33.40	1	33.65	34.45	0	2,603	0.00%
2020/09/16	0	0.00	6	32.93	33.30	-6	2,459	-0.24%
2020/09/11	2	33.00	1	34.25	32.15	1	2,227	0.04%
2020/09/07	2	33.55	6	33.28	32.80	-4	1,799	-0.22%
2020/09/03	5	31.32	0	0.00	30.70	5	1,575	0.32%
2020/09/02	0	0.00	1	30.30	31.00	-1	1,534	-0.07%
2020/09/01	0	0.00	1	29.70	29.70	-1	1,501	-0.07%
2020/08/21	0	0.00	1.1	28.95	28.90	-1.1	1,357	-0.08%
2020/08/14	0	0.00	2	29.35	29.70	-2	1,218	-0.16%
2020/08/11	1	29.70	1	30.20	29.80	0	1,135	0.00%
2020/08/10	0	0.00	3	28.37	29.40	-3	981	-0.31%
2020/08/06	0	0.00	1	26.45	26.45	-1	880	-0.11%
2020/07/30	1	26.70	0	0.00	26.85	1	889	0.11%
2020/07/16	0.1	24.85	0	0.00	24.85	0.1	816	0.01%
2020/06/12	1	25.00	0	0.00	25.50	1	1,093	0.09%
2020/06/11	0	25.70	0	0.00	25.60	0	1,153	0.00%
2020/05/27	0	0.00	10	24.25	24.35	-10	1,163	-0.86%
2020/05/26	0	0.00	2	24.25	24.30	-2	1,173	-0.17%
2020/05/21	10	24.10	0	0.00	24.00	10	1,178	0.85%
2020/04/29	0	0.00	2	23.35	23.30	-2	1,184	-0.17%
2020/04/21	2	22.25	0	0.00	22.40	2	1,263	0.16%
2020/04/17	0	0.00	1	23.80	23.20	-1	1,384	-0.07%
2020/04/16	0	0.00	1	22.90	23.35	-1	1,392	-0.07%
2020/04/14	2	22.45	5	22.40	22.50	-3	1,399	-0.21%
2020/04/13	2	21.90	0	0.00	22.15	2	1,403	0.14%
2020/04/10	0	22.50	0	0.00	22.45	0	1,407	0.00%
2020/04/09	0	0.00	2	22.55	22.10	-2	1,427	-0.14%
2020/04/08	2	22.25	0	0.00	22.30	2	1,448	0.14%
2020/04/01	2	21.45	0	0.00	21.55	2	1,513	0.13%
2020/02/13	2	29.25	0	0.00	29.20	2	1,241	0.16%
2020/01/30	0	0.00	4	31.00	30.50	-4	1,124	-0.36%
2020/01/17	1	32.65	0	0.00	32.65	1	1,082	0.09%
2020/01/15	1	32.15	4	32.50	32.40	-3	1,060	-0.28%
2020/01/13	1	32.45	6	32.83	32.10	-5	1,034	-0.48%
2020/01/03	0	0.00	3	31.30	31.60	-3	919	-0.33%
2020/01/02	0	0.00	1	32.05	31.70	-1	901	-0.11%
2019/12/31	0	0.00	1	31.75	31.50	-1	875	-0.11%
2019/12/27	3	30.85	0	0.00	30.85	3	795	0.38%
2019/12/25	1	30.50	0	0.00	30.30	1	772	0.13%
2019/12/24	0	0.00	2	30.65	30.50	-2	769	-0.26%
2019/12/20	0	0.00	6	30.90	30.80	-6	734	-0.82%
2019/12/19	0	0.00	5	31.10	31.00	-5	735	-0.68%
2019/12/18	3	31.00	1	31.15	31.15	2	726	0.28%
2019/12/16	5	30.25	6	30.53	30.90	-1	674	-0.15%
2019/10/16	2	28.35	0	0.00	28.40	2	885	0.23%
2019/09/11	1	27.85	0	0.00	27.95	1	959	0.10%
2019/09/10	2	27.80	0	0.00	27.85	2	960	0.21%
2019/09/03	2	27.73	0	0.00	27.80	2	937	0.21%
2019/08/14	1	28.00	0	0.00	27.90	1	888	0.11%
2019/08/13	3	28.30	0	0.00	28.35	3	890	0.34%
2019/08/05	1	29.30	0	0.00	29.05	1	898	0.11%
2019/07/22	1	31.40	0	0.00	31.35	1	841	0.12%
2019/07/17	0	0.00	1	31.15	31.05	-1	798	-0.13%
2019/07/11	0	0.00	4	31.65	31.75	-4	758	-0.53%
2019/06/04	0	0.00	2	30.95	30.85	-2	1,220	-0.16%
2019/05/22	0	0.00	10	31.08	30.95	-10	1,355	-0.74%
2019/05/21	0	0.00	5	31.00	30.90	-5	1,376	-0.36%
2019/05/20	5	31.20	5	31.34	30.70	0	1,438	0.00%
2019/05/17	1	30.00	0	0.00	29.90	1	1,428	0.07%
2019/05/13	0	0.00	5	29.15	29.25	-5	1,486	-0.34%
2019/05/08	10	30.40	0	0.00	30.30	10	1,576	0.63%
2019/04/10	5	31.90	0	0.00	31.70	5	1,801	0.28%
2019/04/03	0	0.00	10	32.80	32.60	-10	1,764	-0.57%
2019/04/02	0	0.00	10	32.70	32.70	-10	1,765	-0.57%
2019/03/29	0	0.00	25	32.75	32.65	-25	1,896	-1.32%
2019/03/25	5	32.85	0	0.00	32.75	5	2,000	0.25%
2019/03/21	0	0.00	10	33.65	33.55	-10	1,984	-0.50%
2019/03/20	5	33.35	0	0.00	33.25	5	1,958	0.26%
2019/03/15	30	33.47	5	33.65	33.80	25	1,858	1.35%
2019/03/14	10	33.09	0	0.00	32.85	10	1,802	0.55%
2019/03/08	5	32.40	0	0.00	32.55	5	1,901	0.26%
2019/03/04	0	0.00	8	32.94	33.00	-8	1,990	-0.40%
2019/02/22	5	32.35	0	0.00	32.40	5	2,085	0.24%
2019/01/25	0	0.00	2	31.85	31.60	-2	2,453	-0.08%
2019/01/24	2	31.90	20	31.20	31.75	-18	2,469	-0.73%
2018/12/27	1	31.30	0	0.00	31.10	1	3,482	0.03%
2018/12/20	1	30.55	0	0.00	30.20	1	4,750	0.02%
2018/12/10	2	32.00	0	0.00	31.65	2	7,033	0.03%
2018/12/07	5	31.90	2	31.75	31.85	3	7,157	0.04%
2018/12/03	1	33.45	1	33.00	33.35	0	7,334	0.00%
2018/11/30	2	32.45	2	32.20	32.55	0	7,303	0.00%
2018/11/29	2	32.60	1	32.20	32.00	1	7,271	0.01%
2018/11/23	1	32.30	0	0.00	32.30	1	7,153	0.01%
2018/11/21	1	33.65	0	0.00	33.55	1	7,106	0.01%
2018/11/19	2	34.35	2	34.20	34.05	0	7,142	0.00%
2018/11/16	5	34.45	0	0.00	34.30	5	7,224	0.07%
2018/11/14	5	33.55	0	0.00	34.70	5	7,090	0.07%
2018/11/09	10	32.93	0	0.00	32.85	10	6,888	0.15%
2018/11/07	5	33.55	0	0.00	33.60	5	6,873	0.07%
2018/11/02	0	0.00	11	34.08	33.60	-11	6,841	-0.16%
2018/10/31	1	33.10	0	0.00	33.10	1	6,772	0.01%
2018/10/29	10	31.59	0	0.00	32.10	10	6,710	0.15%
2018/10/26	2	31.20	0	0.00	31.20	2	6,671	0.03%
2018/10/25	1	31.90	10	31.90	32.00	-9	6,643	-0.14%
2018/10/22	4	35.70	0	0.00	35.75	4	6,548	0.06%
2018/10/19	0	0.00	12	35.10	35.35	-12	6,575	-0.18%
2018/10/18	1	36.20	0	0.00	36.10	1	6,551	0.02%
2018/10/17	1	36.05	0	0.00	35.95	1	6,503	0.02%
2018/10/12	1	36.90	0	0.00	37.20	1	6,407	0.02%
2018/10/11	3	36.00	4	35.70	35.45	-1	6,363	-0.02%
2018/10/05	2	40.20	0	0.00	39.90	2	6,184	0.03%
2018/10/04	20	41.43	13	41.64	41.50	7	6,058	0.12%
2018/10/03	25	44.01	25	42.08	40.80	0	5,932	0.00%
2018/10/02	12	44.80	0	0.00	43.70	12	5,675	0.21%
2018/10/01	0	0.00	2	44.55	44.85	-2	5,602	-0.04%
2018/09/28	12	46.96	15	45.95	45.10	-3	5,451	-0.06%
2018/09/27	4	46.71	3	46.95	46.60	1	5,147	0.02%
2018/09/26	8	46.53	4	46.06	46.90	4	4,805	0.08%
2018/09/25	11	44.85	21	45.90	46.40	-10	4,335	-0.23%
2018/09/21	2	41.60	10	41.85	42.30	-8	3,498	-0.23%
2018/09/20	5	39.43	20	38.04	39.80	-15	3,132	-0.48%
2018/09/19	5	39.30	10	39.00	38.65	-5	2,957	-0.17%
2018/09/18	5	38.50	1	38.25	38.50	4	2,880	0.14%
2018/09/17	20	38.40	6	38.29	38.00	14	2,791	0.50%
2018/09/13	0	0.00	1	36.60	36.75	-1	2,680	-0.04%
2018/09/12	0	0.00	3	35.87	36.10	-3	2,597	-0.12%
2018/09/11	3	33.80	0	0.00	34.00	3	2,540	0.12%
2018/08/30	4	36.05	0	0.00	35.80	4	3,273	0.12%
2018/08/24	0	0.00	15	36.17	36.15	-15	3,567	-0.42%
2018/08/23	22	37.38	7	37.05	37.40	15	3,634	0.41%
2018/08/17	0	0.00	1	35.55	35.00	-1	3,649	-0.03%
2018/08/16	1	35.10	0	0.00	35.20	1	3,678	0.03%
2018/08/14	1	36.85	0	0.00	36.95	1	3,765	0.03%
2018/08/03	2	37.60	0	0.00	38.00	2	4,383	0.05%
2018/07/26	6	38.61	0	0.00	38.50	6	5,470	0.11%
2018/07/20	0	0.00	20	35.39	35.05	-20	6,820	-0.29%
2018/07/18	4	36.70	0	0.00	36.55	4	7,800	0.05%
2018/07/17	0	0.00	4	39.10	39.10	-4	8,181	-0.05%
2018/07/03	0	0.00	1	38.75	38.75	-1	11,782	-0.01%
2018/06/27	0	0.00	1	38.60	38.45	-1	14,509	-0.01%
2018/06/20	5	41.00	0	0.00	41.05	5	14,944	0.03%
2018/06/19	2	43.50	0	0.00	41.90	2	14,860	0.01%
2018/06/15	1	41.35	0	0.00	41.35	1	14,688	0.01%
2018/06/14	1	41.85	4	43.50	41.80	-3	14,634	-0.02%
2018/06/13	6	43.13	0	0.00	43.00	6	14,427	0.04%
2018/06/12	2	41.00	0	0.00	40.55	2	14,155	0.01%
2018/06/08	0	0.00	2	41.08	40.60	-2	14,092	-0.01%
2018/06/05	2	41.60	0	0.00	41.50	2	14,052	0.01%
2018/05/29	0	0.00	1	41.65	41.80	-1	13,790	-0.01%
2018/05/28	0	0.00	2	40.85	41.50	-2	13,860	-0.01%
2018/05/23	0	0.00	1	41.80	41.65	-1	14,037	-0.01%
2018/05/22	1	43.20	2	42.60	42.60	-1	14,005	-0.01%
2018/05/16	2	41.55	2	41.80	41.55	0	13,931	0.00%
2018/05/15	3	42.30	2.1	42.24	41.90	0.9	14,067	0.01%
2018/05/11	15	40.48	14	39.91	39.20	1	14,013	0.01%
2018/05/10	6	39.38	3	39.72	39.05	3	14,003	0.02%
2018/05/09	8	40.84	7	40.56	40.50	1	13,898	0.01%
2018/05/08	1	40.05	1	39.45	39.35	0	13,790	0.00%
2018/05/07	10	39.85	11	39.54	39.50	-1	13,729	-0.01%
2018/05/04	3	39.83	3	39.43	39.50	0	13,639	0.00%
2018/05/03	20	38.70	2	39.05	38.85	18	13,515	0.13%
2018/05/02	0	0.00	20.2	40.35	40.35	-20.2	13,210	-0.15%
2018/04/30	36	45.60	35	44.46	44.80	1	12,872	0.01%
2018/04/27	12	43.18	12.2	43.56	43.95	-0.2	12,666	0.00%
2018/04/26	10	42.70	12	43.03	42.60	-2	12,442	-0.02%
2018/04/25	22	47.73	0	0.00	47.30	22	11,987	0.18%
2018/04/24	1	49.50	46	50.53	48.55	-45	11,725	-0.38%
2018/04/23	46	48.63	14	48.62	50.00	32	10,956	0.29%
2018/04/20	2	47.20	48	46.33	45.75	-46	10,518	-0.44%
2018/04/19	41	46.40	9	46.40	45.75	32	10,238	0.31%
2018/04/18	1	45.85	30	45.53	45.05	-29	9,880	-0.29%
2018/04/17	50	45.35	34	44.57	44.20	16	9,674	0.17%
2018/04/16	11	44.76	0	0.00	43.30	11	9,341	0.12%
2018/04/13	9	43.67	2	43.65	42.70	7	9,143	0.08%
2018/04/12	8	44.90	3	45.50	45.00	5	8,970	0.06%
2018/04/11	5	46.11	13	45.54	45.75	-8	8,742	-0.09%
2018/04/10	8	47.73	52	44.55	45.80	-44	8,194	-0.54%
2018/04/09	17	42.46	8	43.90	44.30	9	7,423	0.12%
2018/04/03	20	40.11	27	40.17	40.30	-7	7,016	-0.10%
2018/04/02	12	40.58	19	39.52	39.00	-7	6,619	-0.11%
2018/03/31	36	38.47	23	39.33	39.70	13	6,123	0.21%
2018/03/30	18	35.37	21	36.35	37.00	-3	5,122	-0.06%
2018/03/29	29	33.49	15	32.64	33.65	14	4,311	0.32%
2018/03/28	19	31.23	7	31.24	31.35	12	3,816	0.31%
2018/03/26	0	0.00	2	29.55	29.80	-2	3,683	-0.05%
2018/03/23	2	29.30	0	0.00	29.30	2	3,660	0.05%
2018/03/22	0.2	30.15	0	0.00	30.15	0.2	3,617	0.00%
2018/03/20	0	0.00	3	29.90	29.85	-3	3,598	-0.08%
2018/03/16	1	29.85	0	0.00	30.15	1	3,608	0.03%
2018/03/15	6	29.93	1	30.00	29.90	5	3,603	0.14%
2018/03/08	3	29.95	0	0.00	30.00	3	3,559	0.08%
2018/03/05	13	30.82	4	30.55	30.10	9	3,595	0.25%
2018/03/02	10	31.00	0	0.00	31.15	10	3,556	0.28%
2018/03/01	1	31.80	0	0.00	31.70	1	3,528	0.03%
2018/02/23	0	0.00	9	31.68	31.45	-9	3,335	-0.27%
2018/02/12	0	0.00	12	29.85	29.70	-12	3,099	-0.39%
2018/02/08	10	30.00	5	30.10	29.90	5	3,086	0.16%
2018/02/07	0	0.00	11	30.50	30.40	-11	3,048	-0.36%
2018/02/06	14	29.57	5	30.30	29.65	9	2,875	0.31%
2018/02/05	8	29.63	2	30.88	30.85	6	2,706	0.22%
2018/02/02	0	0.00	9	30.94	30.75	-9	2,687	-0.33%
2018/01/31	1	30.45	5.3	30.41	31.00	-4.3	2,708	-0.16%
2018/01/26	0	0.00	6	30.15	30.40	-6	2,522	-0.24%
2018/01/25	0	0.00	1	29.95	29.90	-1	2,572	-0.04%
2018/01/24	0	0.00	4	29.75	29.65	-4	2,502	-0.16%
2018/01/23	1.1	29.75	4	29.78	29.75	-2.9	2,470	-0.12%
2018/01/22	1.2	29.57	6	29.51	29.55	-4.8	2,418	-0.20%
2018/01/19	0	0.00	1	28.95	29.00	-1	2,351	-0.04%
2018/01/18	3	28.15	0	0.00	28.15	3	2,366	0.13%
2018/01/17	3	28.55	0	0.00	28.40	3	2,387	0.13%
2018/01/15	0	0.00	0.3	28.40	28.40	-0.3	2,398	-0.01%
2018/01/08	4	29.85	5	29.64	29.65	-1	2,358	-0.04%
2018/01/05	6	29.03	4	29.06	29.05	2	2,311	0.09%
2018/01/03	2	29.25	0	0.00	28.95	2	2,282	0.09%
2018/01/02	0	0.00	1	28.50	28.70	-1	2,234	-0.04%