新光鋼 (2031)-華南永昌-竹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
58.8
漲跌
▼0.4
漲幅
-0.68%
成交量
3,954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-竹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

華南永昌-竹北券商分點個股進出
華南永昌-竹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
2024/04/30	5	58.60	0	0.00	58.80	5	3,021	0.17%
2024/04/26	0	0.00	2	57.50	57.50	-2	2,963	-0.07%
2024/04/25	5	57.50	0	0.00	57.10	5	2,960	0.17%
2024/04/24	5	58.70	0	0.00	58.70	5	2,940	0.17%
2024/04/19	17	59.60	16	59.16	59.50	1	2,969	0.03%
2024/04/18	4	60.28	0	60.60	60.20	4	2,951	0.14%
2024/04/16	5	59.10	5	59.60	58.40	0	2,947	0.00%
2024/04/15	5	60.42	0	0.00	60.00	5	2,937	0.17%
2024/04/12	5	60.20	0	60.90	60.10	5	2,946	0.17%
2024/04/11	5	60.90	0	0.00	61.00	5	2,953	0.17%
2024/04/10	10	62.00	13	63.45	61.70	-3	2,937	-0.10%
2024/04/02	1	61.50	0	0.00	61.10	1	2,828	0.04%
2024/03/29	5	61.30	0	0.00	61.50	5	2,917	0.17%
2024/03/26	5	62.78	0	0.00	62.60	5	3,272	0.15%
2024/03/22	3	63.77	0	0.00	63.90	3	3,691	0.08%
2024/03/20	5	62.90	0	0.00	61.90	5	4,344	0.12%
2024/03/19	0	0.00	2	64.90	64.60	-2	4,273	-0.05%
2024/03/18	4	63.25	2	65.00	63.00	2	4,223	0.05%
2024/03/15	1	62.10	0	0.00	62.30	1	4,150	0.02%
2024/03/12	1	60.50	0	0.00	61.00	1	4,081	0.02%
2024/03/08	12.1	62.04	0	0.00	61.20	12.1	4,041	0.30%
2024/03/07	0	65.20	0	0.00	64.50	0	4,007	0.00%
2024/03/04	1.9	66.93	0	0.00	66.20	1.9	3,929	0.05%
2024/03/01	13	66.75	0	67.00	66.80	13	3,824	0.34%
2024/02/29	17	65.09	4	65.35	66.80	13	3,755	0.35%
2024/02/27	28	64.68	1	65.00	64.80	27	3,652	0.74%
2024/02/26	0	0.00	10	64.30	65.60	-10	3,587	-0.28%
2024/02/23	0	0.00	24	62.65	62.80	-24	3,454	-0.69%
2024/02/22	0	0.00	1	60.00	60.50	-1	3,367	-0.03%
2024/02/21	1	59.40	15	59.85	59.30	-14	3,339	-0.42%
2024/02/20	1	61.10	0	0.00	61.00	1	3,290	0.03%
2024/02/19	2	61.45	12	61.38	61.80	-10	3,280	-0.30%
2024/02/16	3	59.83	0	0.00	59.80	3	3,237	0.09%
2024/02/15	7	58.30	4	58.45	58.60	3	3,198	0.09%
2024/02/05	5	57.40	0	0.00	57.50	5	3,175	0.16%
2024/02/02	5	57.00	0	0.00	56.70	5	3,154	0.16%
2024/02/01	0	0.00	0	56.00	56.10	0	3,146	0.00%
2024/01/30	20	56.25	0	0.00	56.00	20	3,143	0.64%
2024/01/23	0	0.00	2	54.70	55.20	-2	3,085	-0.06%
2024/01/18	0	53.70	0	0.00	53.40	0	3,046	0.00%
2024/01/15	3	55.30	0	0.00	55.40	3	2,992	0.10%
2024/01/12	0	0.00	10	54.40	54.70	-10	2,989	-0.33%
2024/01/05	2	57.90	0	0.00	57.50	2	2,971	0.07%
2023/12/28	12	58.75	1	58.60	58.20	11	2,881	0.38%
2023/12/27	8	60.81	8	59.86	60.60	0	2,802	0.00%
2023/12/26	0	0.00	3	60.50	60.30	-3	2,746	-0.11%
2023/12/25	11	60.59	6	62.87	60.50	5	2,710	0.18%
2023/12/22	5	60.70	1	60.80	60.60	4	2,552	0.16%
2023/12/21	1	61.20	5	61.50	61.70	-4	2,485	-0.16%
2023/12/20	8	59.29	15	59.69	60.10	-7	2,332	-0.30%
2023/12/19	12	57.12	22	58.15	60.10	-10	2,165	-0.46%
2023/12/18	69	57.10	44	57.64	58.00	25	1,870	1.34%
2023/12/15	0	0.00	20.3	56.40	56.40	-20.3	1,433	-1.42%
2023/12/14	0.3	51.00	0	0.00	51.30	0.3	1,169	0.03%
2023/12/06	0	0.00	0	52.00	51.70	0	1,169	0.00%
2023/11/27	0	0.00	0	48.48	48.35	0	1,108	0.00%
2023/11/16	0.1	48.05	0	48.45	48.30	0.1	1,119	0.01%
2023/11/13	5	46.90	0	0.00	46.80	5	1,125	0.44%
2023/10/24	0	0.00	0.1	46.11	46.15	-0.1	1,821	-0.01%
2023/10/23	0	0.00	0.1	46.35	46.30	-0.1	1,846	-0.01%
2023/10/20	0	0.00	0.1	46.95	46.85	-0.1	1,854	0.00%
2023/10/19	0	0.00	0.3	47.35	47.30	-0.3	1,868	-0.02%
2023/10/18	0.6	46.65	0	0.00	48.20	0.6	1,870	0.03%
2023/09/28	0	0.00	0	47.35	46.75	0	1,964	0.00%
2023/09/08	0	47.80	0	0.00	47.75	0	2,067	0.00%
2023/09/07	5	47.95	0	48.40	47.85	5	2,138	0.23%
2023/09/06	0	0.00	5	49.60	49.35	-5	2,150	-0.23%
2023/08/18	0	0.00	8	47.48	46.80	-8	2,396	-0.33%
2023/08/17	3	46.05	0	0.00	47.00	3	2,523	0.12%
2023/08/16	10	47.03	0	0.00	47.05	10	2,653	0.38%
2023/08/14	0	0.00	10	48.10	47.85	-10	2,807	-0.36%
2023/08/11	5	49.85	0	0.00	49.55	5	2,793	0.18%
2023/08/09	15	50.83	0	0.00	51.00	15	2,751	0.55%
2023/08/08	0	0.00	15	52.10	51.90	-15	2,717	-0.55%
2023/08/04	0	0.00	1.3	52.05	52.00	-1.3	2,689	-0.05%
2023/08/02	3.3	51.47	3	52.00	50.60	0.3	2,621	0.01%
2023/08/01	1	49.50	0	0.00	50.00	1	2,511	0.04%
2023/07/24	0	0.00	0	45.95	45.90	0	2,543	0.00%
2023/07/19	0	44.35	5	45.05	44.65	-5	3,110	-0.16%
2023/07/17	10	44.80	0	0.00	44.85	10	3,713	0.27%
2023/07/13	5	43.35	0	0.00	42.75	5	3,727	0.13%
2023/06/27	0	0.00	0	46.55	46.30	0	3,799	0.00%
2023/06/26	10	46.55	0	0.00	46.55	10	3,809	0.26%
2023/06/16	0	0.00	0	47.20	47.55	0	3,975	0.00%
2023/06/13	5	46.50	0	0.00	46.70	5	4,041	0.12%
2023/06/12	5	47.40	0	0.00	47.70	5	4,001	0.12%
2023/06/09	10	47.98	0	0.00	48.20	10	4,013	0.25%
2023/06/05	0	0.00	1	48.60	48.20	-1	3,966	-0.03%
2023/06/02	5	47.40	0	0.00	47.70	5	3,930	0.13%
2023/05/30	5	47.50	0	0.00	47.60	5	3,932	0.13%
2023/05/29	5	48.75	0	0.00	48.80	5	3,909	0.13%
2023/05/23	1	49.75	11	49.42	49.50	-10	3,834	-0.26%
2023/05/22	1	46.50	0	0.00	47.20	1	3,703	0.03%
2023/05/19	0	0.00	10	49.10	49.75	-10	3,560	-0.28%
2023/05/12	0	0.00	3	45.95	45.10	-3	3,431	-0.09%
2023/05/11	0	0.00	3	45.95	45.90	-3	3,428	-0.09%
2023/05/10	3	47.00	1	46.65	47.05	2	3,417	0.06%
2023/05/09	1	44.70	0	0.00	44.75	1	3,377	0.03%
2023/05/08	0	0.00	5	46.95	46.40	-5	3,357	-0.15%
2023/04/25	1	49.85	0	0.00	48.20	1	3,305	0.03%
2023/04/24	2	51.15	3	52.13	49.80	-1	3,135	-0.03%
2023/04/21	2	52.40	3	50.38	53.60	-1	2,823	-0.04%
2023/04/20	1	48.80	0	0.00	48.80	1	2,378	0.04%
2023/04/17	0	0.00	2	46.60	47.00	-2	2,185	-0.09%
2023/04/12	0	0.00	1	45.55	45.60	-1	2,162	-0.05%
2023/04/11	1	44.95	0	0.00	44.95	1	2,188	0.05%
2023/03/29	0	47.70	0	0.00	47.65	0	2,498	0.00%
2023/03/22	0	0.00	3	47.90	47.70	-3	2,646	-0.11%
2023/03/16	5	43.85	0	0.00	43.60	5	2,569	0.19%
2023/03/13	0	0.00	0	44.85	45.50	0	2,555	0.00%
2023/03/02	0	0.00	2	45.23	45.25	-2	2,549	-0.08%
2023/02/22	1	44.40	0	0.00	44.25	1	2,466	0.04%
2023/02/21	0	45.60	3	45.45	45.45	-3	2,456	-0.12%
2023/02/15	0	45.10	0	0.00	44.90	0	2,634	0.00%
2023/02/13	0	44.95	0	0.00	44.55	0	2,638	0.00%
2023/02/10	0	0.00	1	45.70	45.00	-1	2,609	-0.04%
2023/02/09	5	45.95	0	0.00	45.90	5	2,581	0.19%
2023/02/07	0	46.90	0	0.00	47.05	0	2,548	0.00%
2023/02/02	5	47.45	0	47.60	47.45	5	2,481	0.20%
2023/02/01	1.5	47.51	0	47.90	47.90	1.5	2,475	0.06%
2023/01/31	3	48.60	5	48.40	48.40	-2	2,415	-0.08%
2023/01/17	3	45.17	0	0.00	45.30	3	2,270	0.13%
2023/01/11	0	0.00	5	44.00	43.80	-5	2,195	-0.23%
2023/01/10	0	0.00	5	43.85	43.50	-5	2,173	-0.23%
2023/01/06	5	42.90	0	0.00	42.95	5	2,146	0.23%
2023/01/04	1	44.00	0	0.00	43.50	1	2,150	0.05%
2022/12/29	5	42.20	0	0.00	42.00	5	2,104	0.24%
2022/12/27	0	0.00	10	43.35	43.30	-10	2,072	-0.48%
2022/12/22	0	0.00	5	44.20	44.25	-5	1,970	-0.25%
2022/12/21	1	41.65	6	42.42	41.55	-5	1,821	-0.27%
2022/12/20	5	40.65	0	0.00	40.35	5	1,741	0.29%
2022/12/19	5	41.45	0	0.00	41.70	5	1,730	0.29%
2022/12/16	0	0.00	5	42.35	42.00	-5	1,698	-0.29%
2022/12/15	0	0.00	1	41.95	42.10	-1	1,633	-0.06%
2022/12/14	6	40.76	0	0.00	40.50	6	1,535	0.39%
2022/12/13	1	42.20	5	42.10	41.70	-4	1,483	-0.27%
2022/12/02	0	0.00	1	38.55	38.25	-1	1,426	-0.07%
2022/12/01	10.5	38.44	0	0.00	38.50	10.5	1,522	0.69%
2022/11/30	5.5	37.88	0	0.00	37.95	5.5	1,509	0.36%
2022/10/12	0	0.00	1	34.85	34.70	-1	1,873	-0.05%
2022/10/11	0	0.00	0.1	34.95	34.80	-0.1	1,885	0.00%
2022/10/07	0	0.00	0.2	34.95	34.90	-0.2	1,881	-0.01%
2022/10/06	0	0.00	0.2	35.00	34.95	-0.2	1,893	-0.01%
2022/10/04	0.4	34.10	0	0.00	34.30	0.4	1,933	0.02%
2022/09/30	0	0.00	1	32.90	34.00	-1	1,920	-0.05%
2022/09/29	0	0.00	1.6	34.62	33.95	-1.6	1,925	-0.08%
2022/09/28	1.5	34.00	1	34.25	34.05	0.5	1,965	0.03%
2022/09/27	0.1	34.70	0	0.00	34.90	0.1	2,006	0.00%
2022/09/26	0	0.00	6	34.20	34.45	-6	2,027	-0.30%
2022/09/21	1	37.60	0	0.00	37.15	1	2,072	0.05%
2022/09/07	3	37.50	3	38.22	36.30	0	2,193	0.00%
2022/08/31	0	0.00	0	37.95	38.20	0	2,193	0.00%
2022/08/24	0	0.00	3	39.30	39.05	-3	2,223	-0.13%
2022/08/23	0	0.00	0.4	38.35	37.95	-0.4	2,223	-0.02%
2022/08/22	0.4	38.30	0	0.00	38.55	0.4	2,251	0.02%
2022/08/19	1	39.25	0	0.00	39.30	1	2,266	0.04%
2022/08/18	0	39.50	1	39.60	39.65	-1	2,281	-0.04%
2022/08/16	1	39.30	0	0.00	39.30	1	2,309	0.04%
2022/08/12	7	37.90	1	37.95	38.20	6	2,268	0.26%
2022/08/02	1	37.00	1	36.35	36.55	0	2,922	0.00%
2022/08/01	1	37.80	0	0.00	37.85	1	2,926	0.03%
2022/07/20	5	35.90	5	36.10	36.00	0	3,284	0.00%
2022/07/13	0	0.00	1	33.90	33.95	-1	3,715	-0.03%
2022/07/06	1	34.10	0	0.00	34.10	1	4,607	0.02%
2022/07/04	1	38.05	0	0.00	38.45	1	4,741	0.02%
2022/06/28	1	41.20	0	0.00	41.15	1	5,341	0.02%
2022/06/20	0	43.05	0	0.00	41.50	0	5,941	0.00%
2022/06/16	2	45.90	0	0.00	45.00	2	5,954	0.03%
2022/06/15	5	46.60	0	0.00	46.55	5	5,954	0.08%
2022/06/13	5	47.60	0	0.00	47.25	5	6,048	0.08%
2022/06/10	5	48.85	0	0.00	48.80	5	6,117	0.08%
2022/06/08	5	50.30	0	0.00	50.30	5	6,283	0.08%
2022/05/31	3	50.00	3	49.80	49.90	0	6,505	0.00%
2022/05/25	8	48.57	8	47.71	48.55	0	6,898	0.00%
2022/05/24	0	0.00	2	49.30	48.15	-2	6,930	-0.03%
2022/05/19	6	48.03	4	48.23	48.30	2	7,060	0.03%
2022/05/18	4	50.10	4	49.90	50.00	0	7,041	0.00%
2022/05/17	6	48.98	12	49.08	48.95	-6	6,988	-0.09%
2022/05/16	5	49.18	3	49.35	48.90	2	6,957	0.03%
2022/05/13	5	49.52	5	49.76	49.70	0	6,918	0.00%
2022/05/12	6	50.85	25	52.23	50.00	-19	6,906	-0.28%
2022/05/11	4	52.35	4	53.43	52.40	0	6,732	0.00%
2022/05/10	3	56.80	2	57.40	57.10	1	6,590	0.02%
2022/05/09	2	58.10	2	59.30	58.00	0	6,529	0.00%
2022/05/06	0	60.10	0	0.00	60.40	0	6,495	0.00%
2022/05/05	5	62.56	5	62.44	62.40	0	6,448	0.00%
2022/05/04	2	62.10	2	62.90	62.00	0	6,383	0.00%
2022/04/28	1	64.50	0	0.00	64.20	1	6,285	0.02%
2022/04/27	1	63.80	0	0.00	65.00	1	6,252	0.02%
2022/04/26	2	65.50	0	0.00	65.10	2	6,193	0.03%
2022/04/25	0	66.00	0	0.00	66.10	0	6,069	0.00%
2022/04/21	21	70.84	1	70.70	69.50	20	5,952	0.34%
2022/04/20	0	0.00	51	70.88	71.40	-51	5,912	-0.86%
2022/04/19	76	72.68	25	72.66	72.40	51	5,733	0.89%
2022/04/18	130	73.03	2	73.45	72.90	128	5,664	2.26%	大買/鉅額交易
2022/04/15	3	75.50	1	75.70	75.50	2	5,535	0.04%
2022/04/14	0	0.00	206	74.27	74.80	-206	5,271	-3.91%	大賣/鉅額交易
2022/04/13	5	72.14	6	71.65	71.20	-1	4,961	-0.02%
2022/04/12	3	70.70	10	69.80	70.70	-7	4,847	-0.14%
2022/04/11	60	70.96	6	71.35	69.80	54	4,768	1.13%
2022/04/08	26	68.85	3	68.63	69.20	23	4,625	0.50%
2022/04/07	4	69.30	22	69.90	67.90	-18	4,547	-0.40%
2022/04/06	4	71.72	7.3	71.22	70.80	-3.3	4,326	-0.08%
2022/04/01	3	69.20	0	0.00	69.50	3	4,057	0.07%
2022/03/31	7.1	67.93	2	68.40	67.80	5.1	3,960	0.13%
2022/03/30	10.2	65.64	0	0.00	67.40	10.2	3,881	0.26%
2022/03/29	0	0.00	2	66.70	66.00	-2	3,843	-0.05%
2022/03/28	0	0.00	2	65.80	67.90	-2	3,778	-0.05%
2022/03/25	2	68.00	10	67.85	68.00	-8	3,716	-0.22%
2022/03/24	0	0.00	16	66.41	66.00	-16	3,626	-0.44%
2022/03/23	5	65.06	0	0.00	65.30	5	3,518	0.14%
2022/03/21	0	0.00	1	63.80	63.30	-1	3,357	-0.03%
2022/03/18	0	62.70	0	0.00	62.00	0	3,338	0.00%
2022/03/17	12	62.32	32	62.12	62.40	-20	3,326	-0.60%
2022/03/16	0	0.00	2	64.00	62.30	-2	3,272	-0.06%
2022/03/15	3	64.77	0	0.00	64.20	3	3,223	0.09%
2022/03/14	5	65.26	15	65.00	66.20	-10	3,167	-0.32%
2022/03/11	3	63.73	31	63.58	63.80	-28	3,076	-0.91%
2022/03/10	36	62.38	0	0.00	62.70	36	3,000	1.20%
2022/03/09	4	60.85	0	0.00	61.70	4	2,973	0.13%
2022/03/08	5	59.80	0	0.00	59.50	5	2,944	0.17%
2022/03/07	1	62.30	10	63.00	62.10	-9	2,860	-0.31%
2022/03/03	70	62.80	0	0.00	63.00	70	2,793	2.51%
2022/03/02	3	62.90	72	62.75	62.70	-69	2,778	-2.48%
2022/02/25	0	0.00	1	60.50	62.00	-1	2,577	-0.04%
2022/02/21	6	61.67	6	60.60	60.30	0	2,430	0.00%
2022/02/18	0	0.00	10	59.00	58.90	-10	2,301	-0.43%
2022/02/15	0	58.70	0	0.00	58.10	0	2,323	0.00%
2022/02/14	2	58.60	2	58.80	58.90	0	2,375	0.00%
2022/01/21	0	0.00	1	53.40	53.40	-1	2,602	-0.04%
2022/01/13	0	0.00	0	55.40	55.20	0	2,814	0.00%
2022/01/12	6	55.03	2	54.60	54.70	4	2,807	0.14%
2022/01/10	1	56.00	1	56.00	56.00	0	2,792	0.00%
2022/01/07	1	56.70	0	0.00	56.70	1	2,784	0.04%
2022/01/06	5	57.20	0	0.00	57.30	5	2,807	0.18%
2022/01/03	1	58.00	0	0.00	57.50	1	2,898	0.03%
2021/12/27	5	58.50	0	0.00	58.40	5	3,041	0.16%
2021/12/22	1	59.70	0	0.00	59.60	1	3,094	0.03%
2021/12/20	2	59.40	4	59.35	60.00	-2	3,082	-0.06%
2021/12/14	6	57.22	0	0.00	56.80	6	3,001	0.20%
2021/12/10	2	57.55	0	0.00	57.50	2	2,985	0.07%
2021/12/09	5	57.90	0	0.00	57.80	5	3,034	0.16%
2021/12/07	0	0.00	2	58.00	58.50	-2	3,081	-0.06%
2021/12/02	1	56.60	0	0.00	57.30	1	3,147	0.03%
2021/11/30	6	56.78	0	0.00	57.30	6	3,231	0.19%
2021/11/25	0	0.00	2	58.90	59.00	-2	3,404	-0.06%
2021/11/24	0	0.00	4	58.80	58.80	-4	3,404	-0.12%
2021/11/23	1	57.40	3	57.60	57.10	-2	3,361	-0.06%
2021/11/22	0	0.00	1	56.60	56.60	-1	3,586	-0.03%
2021/11/19	5	56.10	0	0.00	56.10	5	3,630	0.14%
2021/11/16	2	56.50	1	56.10	56.20	1	3,824	0.03%
2021/11/15	13	57.25	0	0.00	56.80	13	3,881	0.33%
2021/11/12	2	58.55	0	0.00	58.30	2	3,955	0.05%
2021/11/11	1	58.10	1	60.20	58.70	0	4,057	0.00%
2021/11/10	11.1	58.85	0	0.00	58.60	11.1	4,129	0.27%
2021/11/08	2	61.10	0	0.00	60.00	2	4,194	0.05%
2021/11/04	5	58.60	0.2	58.60	58.50	4.8	4,210	0.11%
2021/11/03	0.4	58.94	0	0.00	59.40	0.4	4,313	0.01%
2021/11/02	0	0.00	1	59.20	57.60	-1	4,284	-0.02%
2021/10/18	1	56.10	1	56.30	56.70	0	5,351	0.00%
2021/10/15	0	0.00	1	56.80	57.30	-1	5,593	-0.02%
2021/10/07	0	0.00	5	58.52	58.80	-5	7,076	-0.07%
2021/09/29	1	61.00	0	0.00	60.70	1	9,439	0.01%
2021/09/10	7	66.01	7	66.41	66.10	0	17,588	0.00%
2021/09/08	0	0.00	1	64.20	64.20	-1	17,830	-0.01%
2021/09/07	1	66.00	0	0.00	65.40	1	17,941	0.01%
2021/09/06	0	0.00	0	67.50	66.30	0	18,054	0.00%
2021/09/02	1	68.10	0	0.00	67.60	1	18,385	0.01%
2021/08/27	0	0.00	5	68.50	69.10	-5	19,012	-0.03%
2021/08/26	29	70.31	24	70.19	69.00	5	19,337	0.03%
2021/08/25	0	0.00	1	66.60	67.10	-1	19,534	-0.01%
2021/08/24	0	0.00	1	66.40	66.30	-1	19,780	-0.01%
2021/08/23	2	65.15	2	65.90	65.80	0	20,561	0.00%
2021/08/20	0	0.00	1	63.20	63.20	-1	21,093	0.00%
2021/08/19	1	65.00	1	63.90	63.20	0	21,520	0.00%
2021/08/18	2	63.05	2	64.15	67.00	0	21,600	0.00%
2021/08/17	1	67.50	0	0.00	64.50	1	21,796	0.00%
2021/08/16	1	68.10	4	68.58	68.40	-3	22,036	-0.01%
2021/08/13	2	72.80	1	73.90	72.20	1	22,349	0.00%
2021/08/10	1	74.00	0	0.00	72.50	1	23,465	0.00%
2021/08/09	1	75.80	1	75.70	75.80	0	23,677	0.00%
2021/08/06	1	75.20	1	74.60	73.70	0	23,956	0.00%
2021/08/04	2	76.75	1	76.40	76.10	1	24,634	0.00%
2021/08/03	2	76.55	2.6	76.74	76.80	-0.6	25,439	0.00%
2021/08/02	2	76.30	1	77.10	77.50	1	26,084	0.00%
2021/07/30	3.1	76.84	2	76.15	75.80	1.1	26,449	0.00%
2021/07/28	1	72.90	1	73.30	72.50	0	27,871	0.00%
2021/07/27	0.5	72.90	4	73.68	72.10	-3.5	28,415	-0.01%
2021/07/26	3	75.77	1	76.60	74.70	2	29,154	0.01%
2021/07/23	1	74.30	33	73.80	73.80	-32	29,831	-0.11%
2021/07/22	0	0.00	1	70.60	71.70	-1	30,155	0.00%
2021/07/21	0	0.00	5	74.40	73.30	-5	30,639	-0.02%
2021/07/20	6	79.17	3	78.47	76.80	3	30,768	0.01%
2021/07/19	13.5	76.76	188	76.92	79.40	-174.5	30,883	-0.57%	大賣/鉅額交易
2021/07/16	10	74.25	15	73.91	74.00	-5	31,277	-0.02%
2021/07/15	30	74.35	15	74.63	74.80	15	31,829	0.05%
2021/07/13	7	76.44	10.2	78.51	75.60	-3.2	32,305	-0.01%
2021/07/12	38	81.29	82	84.82	81.20	-44	32,626	-0.13%
2021/07/09	3	81.50	3	82.50	81.10	0	33,246	0.00%
2021/07/08	35	85.30	13	82.85	83.60	22	34,034	0.06%
2021/07/07	230.1	84.68	6	83.60	84.00	224.1	33,763	0.66%	大買/鉅額交易
2021/07/06	16.3	89.52	124	89.81	87.80	-107.8	33,327	-0.32%	大賣/鉅額交易
2021/07/05	132.5	87.57	14	87.96	85.80	118.5	32,680	0.36%	大買/鉅額交易
2021/07/02	4	84.05	11.2	86.54	86.60	-7.2	31,335	-0.02%
2021/07/01	7	80.04	32.2	80.69	78.80	-25.2	30,621	-0.08%
2021/06/30	67	83.96	135	83.72	79.80	-68	30,088	-0.23%	大賣/
2021/06/29	86.4	79.33	10	78.91	80.20	76.4	28,815	0.27%
2021/06/28	8	72.43	4	72.70	74.30	4	27,622	0.01%
2021/06/25	39	68.64	53	67.80	67.60	-14	26,994	-0.05%
2021/06/24	3	66.30	18	67.61	66.80	-15	26,720	-0.06%
2021/06/23	380	67.71	58	69.72	65.60	322	26,441	1.22%	大買/鉅額交易
2021/06/22	37	68.95	221	68.43	69.50	-184	25,722	-0.72%	大賣/鉅額交易
2021/06/21	2	63.50	160	64.56	63.20	-158	24,893	-0.63%	大賣/鉅額交易
2021/06/18	0	0.00	5	65.40	64.30	-5	24,773	-0.02%
2021/06/17	8	65.54	3	65.03	64.70	5	24,687	0.02%
2021/06/16	5	66.20	3	64.73	64.30	2	24,501	0.01%
2021/06/15	2	64.25	1	64.70	65.80	1	24,374	0.00%
2021/06/09	1	63.50	1	64.60	63.60	0	23,966	0.00%
2021/06/08	9	66.74	11	67.25	65.50	-2	23,840	-0.01%
2021/06/07	1	67.80	5	63.48	65.20	-4	23,766	-0.02%
2021/06/04	0	0.00	3	66.70	66.30	-3	23,647	-0.01%
2021/06/03	1	66.40	0	0.00	66.70	1	23,600	0.00%
2021/06/02	96	67.55	7	67.80	67.00	89	23,249	0.38%
2021/06/01	1	63.80	6	64.62	65.60	-5	22,815	-0.02%
2021/05/31	26	68.13	9	67.91	64.20	17	22,585	0.08%
2021/05/28	6	63.22	8	63.04	64.40	-2	21,715	-0.01%
2021/05/27	10	60.83	3	60.73	58.60	7	21,116	0.03%
2021/05/26	1	57.70	1	57.90	57.80	0	20,697	0.00%
2021/05/25	0	0.00	1	57.00	56.80	-1	20,585	0.00%
2021/05/24	2	59.95	13	58.59	58.80	-11	20,330	-0.05%
2021/05/21	47	59.31	49	60.37	60.70	-2	20,101	-0.01%
2021/05/20	11	59.10	51	58.42	57.20	-40	19,706	-0.20%
2021/05/19	72	59.56	118	59.93	61.70	-46	19,174	-0.24%	大賣/
2021/05/18	0	0.00	5	55.60	56.10	-5	18,723	-0.03%
2021/05/14	70	60.93	22	56.58	56.60	48	18,170	0.26%
2021/05/13	74	61.26	79	62.07	60.20	-5	17,761	-0.03%
2021/05/12	7	66.29	16	69.76	65.10	-9	17,309	-0.05%
2021/05/11	30	78.90	9	72.54	72.30	21	16,971	0.12%
2021/05/10	21	79.50	23	78.80	80.20	-2	16,146	-0.01%
2021/05/07	41	74.76	60	73.97	75.80	-19	15,440	-0.12%
2021/05/06	82	75.86	53	76.23	73.90	29	14,956	0.19%
2021/05/05	161	71.11	127	74.00	74.60	34	13,962	0.24%	大買/大賣/
2021/05/04	15	70.55	35	70.63	69.30	-20	13,185	-0.15%
2021/05/03	23.2	80.09	24	77.20	72.60	-0.8	12,523	-0.01%
2021/04/29	25	77.33	42	78.94	80.50	-17	11,674	-0.15%
2021/04/28	7	70.97	9	71.62	73.20	-2	10,831	-0.02%
2021/04/27	10	70.15	5	70.30	70.60	5	10,422	0.05%
2021/04/26	0	0.00	4	64.83	66.50	-4	9,804	-0.04%
2021/04/23	29	59.24	18	59.36	60.50	11	9,449	0.12%
2021/04/22	71	62.55	81	61.24	59.30	-10	9,050	-0.11%
2021/04/21	11	59.15	13	58.49	58.90	-2	8,305	-0.02%
2021/04/20	22	54.05	76	53.71	56.70	-54	7,636	-0.71%
2021/04/19	22	55.03	18	55.66	55.00	4	7,276	0.05%
2021/04/16	81	53.42	25	53.36	53.00	56	6,608	0.85%
2021/04/15	25	49.55	2	50.15	52.00	23	5,951	0.39%
2021/04/14	1	47.15	7	47.58	48.00	-6	5,075	-0.12%
2021/04/13	1	43.80	0	0.00	44.65	1	4,123	0.02%
2021/04/09	0	0.00	2	43.90	43.30	-2	3,980	-0.05%
2021/04/08	2	43.75	6	45.00	44.50	-4	3,910	-0.10%
2021/04/07	4	41.59	0	0.00	42.00	4	3,813	0.10%
2021/04/06	3	41.50	40	41.95	41.95	-37	3,846	-0.96%
2021/03/30	0	0.00	2	39.60	39.70	-2	3,699	-0.05%
2021/03/25	0	0.00	0	39.20	39.25	0	4,384	0.00%
2021/03/24	0	39.30	0	0.00	38.80	0	4,457	0.00%
2021/03/23	0	39.20	2	39.10	39.15	-2	4,470	-0.04%
2021/03/22	0	0.00	4	39.44	39.50	-4	4,477	-0.09%
2021/03/19	0	0.00	4	39.01	39.05	-4	4,517	-0.09%
2021/03/18	2	39.30	0	0.00	39.35	2	4,556	0.04%
2021/03/17	2	39.35	0	0.00	39.30	2	4,842	0.04%
2021/03/16	0	0.00	1	39.85	38.95	-1	5,185	-0.02%
2021/03/15	1	40.30	0	0.00	40.80	1	5,090	0.02%
2021/03/12	3	40.05	0	0.00	40.00	3	5,093	0.06%
2021/03/10	2	41.18	0	0.00	41.15	2	5,110	0.04%
2021/03/09	0	0.00	20	40.15	39.40	-20	4,971	-0.40%
2021/03/08	0	0.00	0	39.00	39.20	0	4,807	0.00%
2021/03/05	0	0.00	10	39.35	38.85	-10	4,875	-0.21%
2021/03/04	0	0.00	20	39.80	39.65	-20	4,933	-0.41%
2021/03/02	0	39.70	0	0.00	38.55	0	5,172	0.00%
2021/02/25	0	0.00	2	39.85	39.70	-2	5,626	-0.04%
2021/02/24	0	39.50	0	0.00	38.80	0	5,682	0.00%
2021/02/22	0	0.00	30	38.74	39.00	-30	5,517	-0.54%
2021/02/19	30	37.90	3	37.75	37.75	27	5,449	0.50%
2021/02/17	50	36.40	3	36.45	36.40	47	5,390	0.87%
2021/02/05	0	0.00	3	35.70	35.70	-3	5,386	-0.06%
2021/02/04	3	35.55	0	0.00	35.50	3	5,428	0.06%
2021/02/02	6	34.26	0	0.00	34.80	6	5,471	0.11%
2021/01/15	0	0.00	1	35.15	35.05	-1	5,355	-0.02%
2021/01/14	1	36.00	10	35.95	36.10	-9	5,286	-0.17%
2021/01/07	0	0.00	1	39.80	39.40	-1	5,063	-0.02%
2021/01/06	0	0.00	1	40.55	39.35	-1	5,041	-0.02%
2021/01/05	1	40.50	1	40.70	40.70	0	4,969	0.00%
2021/01/04	1	39.35	0	0.00	39.65	1	4,893	0.02%
2020/12/30	2	40.10	1	40.60	39.70	1	4,898	0.02%
2020/12/29	1	40.30	0	0.00	39.80	1	4,849	0.02%
2020/12/28	10	39.05	3	39.00	39.00	7	4,740	0.15%
2020/12/22	4	41.15	10	40.84	40.30	-6	4,695	-0.13%
2020/12/21	11	40.04	1	40.75	40.75	10	4,377	0.23%
2020/12/17	0	0.00	1	38.50	38.20	-1	4,148	-0.02%
2020/12/16	0	0.00	1	38.50	38.20	-1	4,175	-0.02%
2020/12/14	0	0.00	1	38.70	38.55	-1	4,332	-0.02%
2020/12/11	47	41.01	2	39.45	38.70	45	4,395	1.02%
2020/12/10	7	39.83	3	39.40	41.00	4	4,124	0.10%
2020/12/03	0	0.00	1	37.75	37.95	-1	4,028	-0.02%
2020/12/02	1	37.30	1	37.50	37.45	0	4,193	0.00%
2020/12/01	0	0.00	1	38.00	37.60	-1	4,159	-0.02%
2020/11/25	7	36.91	5	37.24	36.85	2	3,842	0.05%
2020/11/24	3	34.95	0	0.00	35.15	3	3,510	0.09%
2020/11/10	0	0.00	1	32.10	31.70	-1	3,157	-0.03%
2020/11/09	0	0.00	1	32.00	32.00	-1	3,161	-0.03%
2020/10/29	0	0.00	8	31.95	32.20	-8	3,392	-0.24%
2020/10/21	8	31.00	0	0.00	31.15	8	3,247	0.25%
2020/10/13	2	32.83	2	32.48	32.50	0	3,236	0.00%
2020/09/30	0	0.00	20	30.60	30.85	-20	3,113	-0.64%
2020/09/29	0	0.00	0	32.80	30.25	0	3,103	0.00%
2020/09/25	2	30.95	2	30.85	30.45	0	3,080	0.00%
2020/09/18	3	34.42	9	34.44	34.35	-6	2,708	-0.22%
2020/09/17	0	0.00	4	34.10	34.45	-4	2,603	-0.15%
2020/09/16	0	0.00	1	32.60	33.30	-1	2,459	-0.04%
2020/09/14	8	32.39	4	32.69	31.95	4	2,295	0.17%
2020/09/11	6	33.40	2	33.75	32.15	4	2,227	0.18%
2020/09/10	1	32.20	1	31.90	32.00	0	1,944	0.00%
2020/08/20	0	0.00	20	27.22	27.40	-20	1,331	-1.50%
2020/08/17	0	0.00	8	29.55	29.40	-8	1,232	-0.65%
2020/08/11	21	30.48	5	30.00	29.80	16	1,135	1.41%
2020/08/10	8	28.00	13	28.77	29.40	-5	981	-0.51%
2020/07/24	0	0.00	6	26.38	26.40	-6	875	-0.69%
2020/07/23	0	0.00	5	26.00	26.00	-5	832	-0.60%
2020/07/13	0	0.00	10	25.10	25.05	-10	791	-1.26%
2020/06/23	1	25.10	0	0.00	25.10	1	856	0.12%
2020/06/15	0	0.00	2	25.55	25.40	-2	1,047	-0.19%
2020/06/12	0	0.00	2	24.80	25.50	-2	1,093	-0.18%
2020/06/11	2	26.10	0	25.70	25.60	2	1,153	0.17%
2020/05/27	0	0.00	6	24.23	24.35	-6	1,163	-0.52%
2020/05/26	0	0.00	30	24.23	24.30	-30	1,173	-2.56%
2020/05/25	2	23.98	0	0.00	24.20	2	1,182	0.17%
2020/05/22	30	24.18	0	0.00	23.95	30	1,183	2.54%
2020/05/07	4	24.55	0	0.00	24.65	4	1,188	0.34%
2020/04/01	3	21.42	0	0.00	21.55	3	1,513	0.20%
2020/03/31	6	21.47	0	0.00	21.45	6	1,520	0.39%
2020/03/20	0	0.00	1	18.85	18.85	-1	1,484	-0.07%
2020/03/10	0	0.00	10	27.80	28.10	-10	1,271	-0.79%
2020/02/27	0	29.25	0	0.00	29.25	0	1,266	0.00%
2020/02/21	0	30.20	0	0.00	30.20	0	1,240	0.00%
2020/02/04	2	30.90	0	0.00	30.90	2	1,199	0.17%
2020/01/16	0	0.00	3	33.00	32.80	-3	1,074	-0.28%
2020/01/14	0	0.00	2	32.50	32.50	-2	1,048	-0.19%
2020/01/13	2	32.85	0	0.00	32.10	2	1,034	0.19%
2020/01/07	0	0.00	2	31.15	31.20	-2	937	-0.21%
2019/12/24	0	0.00	0	30.35	30.50	0	769	0.00%
2019/12/20	1	30.90	0	0.00	30.80	1	734	0.14%
2019/12/18	0	0.00	3	30.90	31.15	-3	726	-0.41%
2019/12/16	3	30.10	0	0.00	30.90	3	674	0.44%
2019/12/05	0	0.00	0	28.00	28.00	0	570	0.00%
2019/11/27	0	0.00	1	28.90	28.90	-1	621	-0.16%
2019/11/19	1	27.60	0	0.00	27.95	1	624	0.16%
2019/10/16	0	0.00	1	28.45	28.40	-1	885	-0.11%
2019/10/09	0	0.00	3	28.00	27.90	-3	963	-0.31%
2019/08/23	6	26.53	0	0.00	26.50	6	937	0.64%
2019/08/22	10	26.60	0	0.00	26.70	10	939	1.06%
2019/08/12	1	28.70	0	0.00	28.70	1	884	0.11%
2019/08/05	2	29.50	1	29.40	29.05	1	898	0.11%
2019/08/01	2	30.53	0	0.00	30.60	2	887	0.23%
2019/07/31	1	30.95	0	0.00	30.75	1	886	0.11%
2019/07/26	3	31.10	0	0.00	31.10	3	855	0.35%
2019/07/25	0	0.00	1	30.95	30.80	-1	851	-0.12%
2019/07/24	6	31.00	0	0.00	30.90	6	851	0.70%
2019/07/23	2	31.35	0	0.00	31.15	2	844	0.24%
2019/07/18	5	31.10	0	0.00	30.70	5	807	0.62%
2019/07/17	1	31.30	0	0.00	31.05	1	798	0.13%
2019/07/16	0	0.00	81	30.12	30.45	-81	767	-10.55%
2019/07/15	10	31.66	0	0.00	31.40	10	750	1.33%
2019/07/12	71	31.61	0	0.00	31.70	71	744	9.54%
2019/05/21	2	31.15	0	0.00	30.90	2	1,376	0.15%
2019/05/02	6	30.88	0	0.00	30.90	6	1,741	0.34%
2019/04/17	2	30.75	0	0.00	30.80	2	1,785	0.11%
2019/04/11	2	31.55	0	0.00	31.50	2	1,814	0.11%
2019/04/10	0	31.75	0	0.00	31.70	0	1,801	0.00%
2019/04/01	0	32.80	0	0.00	32.65	0	1,799	0.00%
2019/03/04	0	33.00	0	0.00	33.00	0	1,990	0.00%
2019/02/25	0	33.30	0	0.00	32.70	0	2,095	0.00%
2019/02/21	0	0.00	5	32.30	32.35	-5	2,084	-0.24%
2019/02/14	0	31.40	0	0.00	31.45	0	2,362	0.00%
2019/02/13	2	31.65	1	31.60	31.65	1	2,380	0.04%
2019/02/12	0	0.00	2	31.58	31.75	-2	2,403	-0.08%
2019/02/11	3	32.87	0	0.00	31.70	3	2,402	0.12%
2019/01/29	0	32.10	0	0.00	32.10	0	2,364	0.00%
2019/01/28	0	31.95	0	0.00	32.10	0	2,396	0.00%
2019/01/25	0	31.50	0	0.00	31.60	0	2,453	0.00%
2019/01/24	5	31.95	1	31.15	31.75	4	2,469	0.16%
2019/01/23	0	30.75	0	0.00	30.60	0	2,408	0.00%
2019/01/21	5	30.28	0	0.00	30.35	5	2,512	0.20%
2019/01/10	1	31.55	0	0.00	31.30	1	2,894	0.03%
2019/01/09	2	31.70	0	0.00	31.55	2	2,931	0.07%
2018/12/21	1	30.45	1	30.10	30.55	0	4,397	0.00%
2018/12/18	3	31.27	0	0.00	31.20	3	5,994	0.05%
2018/12/07	0	0.00	1	31.70	31.85	-1	7,157	-0.01%
2018/11/29	7	32.41	0	0.00	32.00	7	7,271	0.10%
2018/11/26	0	0.00	60	31.76	32.60	-60	7,229	-0.83%
2018/11/16	2	34.50	0	0.00	34.30	2	7,224	0.03%
2018/11/15	2	35.10	2	33.80	35.00	0	7,199	0.00%
2018/11/14	2	34.80	5	34.19	34.70	-3	7,090	-0.04%
2018/11/12	0	0.00	10	32.40	32.15	-10	6,896	-0.14%
2018/11/08	3	33.90	0	0.00	33.70	3	6,882	0.04%
2018/11/07	0	0.00	3	33.60	33.60	-3	6,873	-0.04%
2018/11/05	1	34.00	0	0.00	33.50	1	6,873	0.01%
2018/11/01	10	33.40	0	0.00	33.20	10	6,788	0.15%
2018/10/31	0	0.00	1	33.20	33.10	-1	6,772	-0.01%
2018/10/30	3	32.37	0	0.00	32.95	3	6,745	0.04%
2018/10/24	0	0.00	15	34.35	33.90	-15	6,592	-0.23%
2018/10/23	15	35.75	0	0.00	35.00	15	6,544	0.23%
2018/10/22	0	0.00	15	36.10	35.75	-15	6,548	-0.23%
2018/10/19	15	35.55	6	34.80	35.35	9	6,575	0.14%
2018/10/18	6	36.05	0	0.00	36.10	6	6,551	0.09%
2018/10/15	1	37.50	0	0.00	37.45	1	6,432	0.02%
2018/10/11	10	36.28	10	35.65	35.45	0	6,363	0.00%
2018/10/09	28	39.89	0	0.00	39.15	28	6,285	0.45%
2018/10/08	0	0.00	23	39.60	39.70	-23	6,244	-0.37%
2018/10/05	23	40.00	0	0.00	39.90	23	6,184	0.37%
2018/10/04	0	0.00	6	41.68	41.50	-6	6,058	-0.10%
2018/10/03	3	44.40	90	43.00	40.80	-87	5,932	-1.47%
2018/10/02	4	43.70	5	44.09	43.70	-1	5,675	-0.02%
2018/10/01	19	44.52	2	44.28	44.85	17	5,602	0.30%
2018/09/28	24	46.66	6	46.60	45.10	18	5,451	0.33%
2018/09/27	4	47.34	4	46.90	46.60	0	5,147	0.00%
2018/09/26	15	45.78	12	46.88	46.90	3	4,805	0.06%
2018/09/25	3	44.77	3	45.23	46.40	0	4,335	0.00%
2018/09/21	2	42.30	1	41.85	42.30	1	3,498	0.03%
2018/09/20	13	39.50	3	39.55	39.80	10	3,132	0.32%
2018/09/19	1	39.10	1	38.90	38.65	0	2,957	0.00%
2018/09/18	0	0.00	7	38.50	38.50	-7	2,880	-0.24%
2018/09/17	15	38.00	0	0.00	38.00	15	2,791	0.54%
2018/09/12	15	36.15	1	36.60	36.10	14	2,597	0.54%
2018/09/10	10	34.00	0	0.00	33.95	10	2,706	0.37%
2018/09/05	1	35.50	0	0.00	35.20	1	3,147	0.03%
2018/08/23	0	0.00	3	37.23	37.40	-3	3,634	-0.08%
2018/08/16	2	35.33	0	0.00	35.20	2	3,678	0.05%
2018/08/07	1	38.55	0	0.00	38.10	1	4,197	0.02%
2018/08/03	5	37.90	0	0.00	38.00	5	4,383	0.11%
2018/08/02	13	37.75	0	0.00	37.55	13	4,536	0.29%
2018/08/01	2	38.15	0	0.00	38.40	2	4,782	0.04%
2018/07/30	21	38.65	0	0.00	38.25	21	4,957	0.42%
2018/07/27	5	38.45	0	0.00	38.20	5	5,125	0.10%
2018/07/26	0	0.00	3	38.72	38.50	-3	5,470	-0.05%
2018/07/24	0	0.00	1	35.55	35.70	-1	6,003	-0.02%
2018/07/19	4	36.49	0	0.00	36.05	4	7,048	0.06%
2018/07/18	1	36.80	0	0.00	36.55	1	7,800	0.01%
2018/07/17	1	39.25	0	0.00	39.10	1	8,181	0.01%
2018/07/11	0	0.00	1	38.40	38.65	-1	9,318	-0.01%
2018/07/03	0	0.00	2	39.08	38.75	-2	11,782	-0.02%
2018/06/28	1	38.35	0	0.00	38.30	1	13,707	0.01%
2018/06/26	1	37.90	0	41.40	37.90	1	14,969	0.01%
2018/06/25	0	0.00	5	39.40	38.60	-5	14,985	-0.03%
2018/06/20	1	40.90	0	0.00	41.05	1	14,944	0.01%
2018/06/19	0	0.00	2	43.60	41.90	-2	14,860	-0.01%
2018/06/14	8	43.64	10	42.72	41.80	-2	14,634	-0.01%
2018/06/13	0	0.00	5	43.50	43.00	-5	14,427	-0.03%
2018/06/07	0	0.00	1	41.55	41.40	-1	14,066	-0.01%
2018/06/06	0	0.00	1	41.80	41.70	-1	14,083	-0.01%
2018/06/01	16	41.32	20	41.20	41.45	-4	13,910	-0.03%
2018/05/28	15	40.77	0	0.00	41.50	15	13,860	0.11%
2018/05/24	1	42.35	0	0.00	41.80	1	13,877	0.01%
2018/05/22	10	43.10	11	42.88	42.60	-1	14,005	-0.01%
2018/05/18	2	41.30	0	0.00	41.95	2	13,920	0.01%
2018/05/17	0	0.00	1	41.10	41.00	-1	13,925	-0.01%
2018/05/15	2	42.28	11	42.40	41.90	-9	14,067	-0.06%
2018/05/10	6	40.00	6	39.10	39.05	0	14,003	0.00%
2018/05/09	2	40.28	0	0.00	40.50	2	13,898	0.01%
2018/05/07	13	40.12	0	0.00	39.50	13	13,729	0.09%
2018/05/04	15	39.47	21	39.49	39.50	-6	13,639	-0.04%
2018/05/03	7	39.06	27	39.00	38.85	-20	13,515	-0.15%
2018/05/02	22	42.18	25	41.01	40.35	-3	13,210	-0.02%
2018/04/30	18	44.13	17	46.16	44.80	1	12,872	0.01%
2018/04/27	11	42.20	15	43.11	43.95	-4	12,666	-0.03%
2018/04/26	17	46.41	29	46.60	42.60	-12	12,442	-0.10%
2018/04/25	36	47.96	50	47.86	47.30	-14	11,987	-0.12%
2018/04/24	10	51.12	26	51.12	48.55	-16	11,725	-0.14%
2018/04/23	66	47.57	5	47.11	50.00	61	10,956	0.56%
2018/04/20	16	46.03	4	46.55	45.75	12	10,518	0.11%
2018/04/19	4	46.00	2	46.10	45.75	2	10,238	0.02%
2018/04/18	9	45.00	22	45.87	45.05	-13	9,880	-0.13%
2018/04/17	3	44.25	2	44.93	44.20	1	9,674	0.01%
2018/04/16	3	43.40	3	44.25	43.30	0	9,341	0.00%
2018/04/13	29	44.98	32	44.22	42.70	-3	9,143	-0.03%
2018/04/12	5	45.40	26	45.17	45.00	-21	8,970	-0.23%
2018/04/11	31	45.95	3	45.80	45.75	28	8,742	0.32%
2018/04/10	16	46.36	10	44.57	45.80	6	8,194	0.07%
2018/04/09	34	42.16	29	43.07	44.30	5	7,423	0.07%
2018/04/03	48	39.96	47	39.94	40.30	1	7,016	0.01%
2018/04/02	12	40.38	36	39.60	39.00	-24	6,619	-0.36%
2018/03/31	76	38.84	67	39.23	39.70	9	6,123	0.15%
2018/03/30	25	36.06	11.3	36.28	37.00	13.7	5,122	0.27%
2018/03/29	13.3	32.72	4	32.35	33.65	9.3	4,311	0.22%
2018/03/28	1	31.20	2	31.15	31.35	-1	3,816	-0.03%
2018/03/27	0	0.00	1	30.60	30.70	-1	3,733	-0.03%
2018/03/19	0	30.05	0	0.00	30.00	0	3,609	0.00%
2018/03/12	0	0.00	8	29.50	29.50	-8	3,579	-0.22%
2018/03/07	2	29.73	0	0.00	29.85	2	3,561	0.06%
2018/03/06	1	30.30	0	0.00	30.10	1	3,560	0.03%
2018/03/05	2	30.35	62	30.60	30.10	-60	3,595	-1.67%
2018/03/02	3	31.08	1	31.25	31.15	2	3,556	0.06%
2018/03/01	3	31.20	0	0.00	31.70	3	3,528	0.09%
2018/02/27	1	31.10	0	0.00	31.20	1	3,427	0.03%
2018/02/23	0	0.00	1	31.65	31.45	-1	3,335	-0.03%
2018/02/07	6	30.78	5	30.45	30.40	1	3,048	0.03%
2018/02/06	63	29.66	0	0.00	29.65	63	2,875	2.19%
2018/02/01	0	0.00	1	30.70	30.45	-1	2,709	-0.04%
2018/01/31	3	29.85	0	0.00	31.00	3	2,708	0.11%
2018/01/29	1	30.65	0	0.00	30.40	1	2,545	0.04%
2018/01/15	0	0.00	1	28.60	28.40	-1	2,398	-0.04%
2018/01/11	0	28.90	0	0.00	28.90	0	2,414	0.00%
2018/01/10	0	0.00	0	29.00	28.90	0	2,392	0.00%
2018/01/09	0	0.00	0	29.35	29.35	0	2,372	0.00%
2018/01/05	0	0.00	3	29.05	29.05	-3	2,311	-0.13%
2018/01/02	0	0.00	9	28.45	28.70	-9	2,234	-0.40%