中鋼構 (2013)-兆豐-小港券商分點個股進出

台股 » 個股 » 中鋼構 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼構

(2013)

可現股當沖

股價
58.7
漲跌
▲0.7
漲幅
+1.21%
成交量
128張
產業
上市鋼鐵類股
341人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鋼構 (2013)籌碼相關－兆豐-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

兆豐-小港券商分點個股進出
兆豐-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
2024/05/21	1	59.40	0	0.00	59.20	1	504	0.20%
2024/05/08	1	60.20	0	0.00	60.20	1	489	0.20%
2024/04/26	0	0.00	5	62.12	61.70	-5	477	-1.05%
2024/04/19	0	0.00	15	62.97	63.10	-15	444	-3.37%
2024/04/18	0	0.00	10	64.90	65.60	-10	429	-2.33%
2024/04/08	0	0.00	11	63.32	62.50	-11	342	-3.21%
2024/04/03	9	68.50	23.2	67.30	63.50	-14.2	322	-4.40%
2024/03/29	0	0.00	1	63.30	63.80	-1	225	-0.44%
2024/03/28	0	0.00	1	61.10	60.80	-1	211	-0.47%
2024/03/27	0	0.00	0	60.20	59.90	0	205	0.00%
2024/03/25	0	0.00	5	59.80	59.80	-5	203	-2.46%
2024/03/22	0	0.00	4	60.10	60.00	-4	202	-1.97%
2024/03/21	0	0.00	1	61.30	61.30	-1	202	-0.49%
2024/03/20	2	60.55	1	61.00	61.40	1	200	0.50%
2024/03/19	0	0.00	1	59.00	59.00	-1	190	-0.53%
2024/03/12	10	61.02	10	59.81	60.10	0	183	0.00%
2024/03/11	1	58.30	0	0.00	58.30	1	173	0.58%
2024/03/08	20	60.80	8	59.08	59.60	12	170	7.02%
2024/03/07	20	61.30	28	59.40	60.40	-8	163	-4.88%
2024/03/06	67	61.30	66	60.78	60.80	1	152	0.65%
2024/03/05	94	59.91	40	60.37	58.60	54	128	42.09%
2024/03/04	2	57.25	11	57.77	58.00	-9	94	-9.53%
2024/02/23	0	53.00	1	52.90	52.80	-1	63	-1.56%
2024/02/20	1	52.30	0	0.00	52.30	1	63	1.59%
2023/12/28	1	55.40	1	55.50	55.30	0	61	0.00%
2023/12/27	2	55.50	0	0.00	55.80	2	60	3.33%
2023/12/26	0	0.00	13	56.81	55.60	-13	57	-22.68%
2023/12/07	1	52.80	0	0.00	52.80	1	33	2.95%
2023/08/17	0.1	55.00	0	0.00	55.00	0.1	86	0.06%
2023/08/10	0.1	57.00	1	57.10	57.10	-1	88	-1.07%
2023/08/07	1	57.00	0	0.00	57.10	1	86	1.16%
2023/08/02	0	0.00	1	55.50	55.60	-1	82	-1.21%
2023/07/24	0	0.00	1	54.80	55.10	-1	76	-1.30%
2023/07/20	1	55.80	0	0.00	55.70	1	77	1.30%
2023/07/17	1	55.80	0	0.00	55.60	1	78	1.28%
2023/07/13	0	0.00	1	55.20	55.30	-1	78	-1.27%
2023/07/06	0	0.00	1	56.30	56.00	-1	82	-1.21%
2023/06/12	0	0.00	2	58.00	58.20	-2	121	-1.65%
2023/05/18	0	0.00	0.1	57.60	57.90	-0.1	153	-0.06%
2023/05/02	0	0.00	1	57.70	57.80	-1	231	-0.43%
2023/04/17	1	58.80	0.3	58.50	58.80	0.7	243	0.28%
2023/04/12	2	58.45	0	0.00	58.80	2	243	0.82%
2023/04/06	1	58.20	0	0.00	58.20	1	246	0.41%
2023/03/30	0.1	59.80	0	0.00	59.50	0.1	249	0.02%
2023/03/29	0	61.50	0	0.00	61.50	0	250	0.00%
2023/03/28	1	60.70	0	0.00	60.80	1	243	0.41%
2023/03/24	0	60.30	0	0.00	59.70	0	236	0.00%
2023/03/17	0	58.50	0	0.00	58.10	0	284	0.00%
2023/03/15	0.1	58.20	0	0.00	58.10	0.1	285	0.02%
2023/03/14	0.1	59.00	0	0.00	58.10	0.1	287	0.02%
2023/03/13	0.1	58.20	6	58.60	58.60	-5.9	289	-2.04%
2023/03/08	0	60.20	1	60.20	59.90	-1	288	-0.35%
2023/03/07	1	60.00	3.1	59.91	59.90	-2.1	289	-0.73%
2023/03/01	0	0.00	1	60.40	60.00	-1	287	-0.35%
2023/02/24	0	59.90	0	0.00	59.80	0	282	0.00%
2023/01/31	0	0.00	18	60.20	60.10	-18	220	-8.17%
2023/01/30	2	59.50	0	0.00	59.30	2	219	0.91%
2023/01/10	0	0.00	1	59.50	59.60	-1	282	-0.35%
2022/12/27	0	0.00	1	59.50	59.40	-1	285	-0.35%
2022/12/26	0	0.00	1	59.50	59.50	-1	285	-0.35%
2022/12/20	0	0.00	2	58.40	58.50	-2	278	-0.72%
2022/12/16	0	0.00	1	58.00	58.10	-1	284	-0.35%
2022/12/15	1	58.50	0	0.00	58.20	1	285	0.35%
2022/12/13	3	61.03	3	59.63	59.20	0	284	0.00%
2022/12/09	1	58.40	1	59.10	58.70	0	287	0.00%
2022/12/02	1	57.20	0	0.00	57.40	1	272	0.37%
2022/11/17	0	0.00	1	56.00	56.50	-1	280	-0.36%
2022/11/09	0	0.00	1	54.90	54.70	-1	276	-0.36%
2022/11/08	2	54.95	0	0.00	54.80	2	280	0.71%
2022/10/19	0	0.00	1	56.40	57.20	-1	480	-0.21%
2022/10/13	1	52.00	0	0.00	50.50	1	456	0.22%
2022/09/30	0	0.00	1	50.80	52.60	-1	466	-0.21%
2022/09/20	0	0.00	2	57.65	57.50	-2	471	-0.42%
2022/09/19	2	60.50	1	59.60	57.90	1	470	0.21%
2022/08/31	0	0.00	1	57.50	57.70	-1	529	-0.19%
2022/08/24	0	0.00	1	59.30	58.80	-1	549	-0.18%
2022/08/10	1	58.60	0	0.00	58.40	1	1,164	0.09%
2022/08/02	0	0.00	1	56.60	59.90	-1	1,124	-0.09%
2022/08/01	0	0.00	7	56.53	57.60	-7	1,068	-0.66%
2022/07/20	1	54.20	0	0.00	53.60	1	1,745	0.06%
2022/07/19	1	54.10	0	0.00	54.00	1	1,756	0.06%
2022/07/18	1	53.50	0	0.00	53.50	1	1,760	0.06%
2022/07/06	2	52.45	0	0.00	52.30	2	1,865	0.11%
2022/06/30	2	55.75	0	0.00	55.30	2	1,877	0.11%
2022/06/14	2	57.85	0	0.00	57.70	2	1,919	0.10%
2022/06/08	1	59.80	0	0.00	59.50	1	1,946	0.05%
2022/05/31	1	61.50	0	0.00	62.00	1	1,987	0.05%
2022/05/30	0	0.00	1	62.00	61.90	-1	1,974	-0.05%
2022/05/27	0	0.00	2	62.25	61.10	-2	1,909	-0.10%
2022/05/26	1	61.00	1	62.40	61.50	0	1,890	0.00%
2022/05/25	1	60.20	2	60.30	61.00	-1	1,815	-0.06%
2022/05/24	0	0.00	2	60.75	59.00	-2	1,788	-0.11%
2022/05/20	0	0.00	18	58.81	57.80	-18	1,719	-1.05%
2022/05/19	1	52.70	19	55.40	55.00	-18	1,685	-1.07%
2022/05/18	1	51.90	1	51.90	51.80	0	1,626	0.00%
2022/05/16	1	50.50	0	0.00	50.80	1	1,641	0.06%
2022/05/12	7	51.00	1	49.60	49.65	6	1,653	0.36%
2022/05/11	1	53.80	0	0.00	52.50	1	1,652	0.06%
2022/05/09	2	54.00	1	55.70	53.50	1	1,673	0.06%
2022/05/03	1	59.70	1	58.80	58.10	0	1,699	0.00%
2022/04/28	30	61.03	16	60.42	59.30	14	1,641	0.85%
2022/04/27	10	58.90	24	60.57	61.30	-14	1,297	-1.08%
2022/04/25	3	52.90	0	0.00	52.80	3	1,213	0.25%
2022/04/21	2	56.30	0	0.00	56.50	2	1,389	0.14%
2022/04/18	2	58.05	0	0.00	57.30	2	1,607	0.12%
2022/04/15	2	59.90	2	59.90	59.70	0	1,680	0.00%
2022/04/01	0	0.00	2	57.80	57.50	-2	1,845	-0.11%
2022/03/30	0	0.00	2	58.00	58.00	-2	1,934	-0.10%
2022/03/28	1	58.10	0	0.00	58.70	1	2,178	0.05%
2022/03/25	1	59.60	0	0.00	59.50	1	2,618	0.04%
2022/03/24	2	59.30	5	60.76	60.20	-3	2,979	-0.10%
2022/03/23	0	0.00	0	59.30	59.30	0	2,995	0.00%
2022/03/22	0	0.00	0	59.30	59.20	0	2,994	0.00%
2022/03/21	1	59.00	0	0.00	59.00	1	2,977	0.03%
2022/03/18	0	0.00	5	58.10	58.40	-5	2,979	-0.17%
2022/03/17	1	56.60	1	57.90	57.90	0	2,999	0.00%
2022/03/15	0	0.00	3	58.07	57.70	-3	3,004	-0.10%
2022/03/10	4	57.80	0	0.00	57.80	4	3,030	0.13%
2022/03/09	0	0.00	1	57.30	57.40	-1	3,072	-0.03%
2022/03/07	3	57.37	0	0.00	58.10	3	3,077	0.10%
2022/03/04	3	59.10	0	0.00	59.00	3	3,091	0.10%
2022/03/02	0	0.00	2	59.75	59.60	-2	3,230	-0.06%
2022/03/01	0	0.00	2	59.50	59.10	-2	3,524	-0.06%
2022/02/24	2	58.70	0	0.00	58.30	2	3,607	0.06%
2022/02/23	1	60.20	0	0.00	60.30	1	3,593	0.03%
2022/02/22	3	59.73	0	0.00	59.90	3	3,598	0.08%
2022/02/17	0	0.00	1	61.30	61.30	-1	3,479	-0.03%
2022/02/16	0	0.00	1	61.20	60.90	-1	3,491	-0.03%
2022/02/15	1	59.90	0	0.00	60.10	1	3,504	0.03%
2022/02/14	1	60.20	0	0.00	60.20	1	3,553	0.03%
2022/02/07	0	0.00	1	60.10	60.10	-1	3,634	-0.03%
2022/01/25	0	0.00	2	58.50	58.00	-2	3,644	-0.05%
2022/01/24	2	59.00	1	58.90	58.80	1	3,636	0.03%
2022/01/21	0	0.00	1	62.40	60.50	-1	3,619	-0.03%
2022/01/20	1	60.40	3	61.47	62.00	-2	3,589	-0.06%
2022/01/19	4	61.03	0	0.00	60.70	4	3,577	0.11%
2022/01/18	1	62.50	3	62.77	62.40	-2	3,557	-0.06%
2022/01/17	0	0.00	1	62.40	62.20	-1	3,547	-0.03%
2022/01/14	4	62.48	2	63.60	63.30	2	3,574	0.06%
2022/01/13	0	0.00	10	62.27	63.20	-10	3,449	-0.29%
2022/01/11	1	60.40	0	0.00	60.50	1	3,330	0.03%
2022/01/10	2	62.70	4	62.30	63.00	-2	3,298	-0.06%
2022/01/04	6	61.77	0	0.00	61.30	6	3,333	0.18%
2022/01/03	5	61.36	3	61.80	61.40	2	3,374	0.06%
2021/12/29	2	59.50	0	0.00	59.40	2	3,502	0.06%
2021/12/24	2	60.30	0	62.20	60.20	2	3,907	0.05%
2021/12/23	8	62.60	2	63.20	62.00	6	3,953	0.15%
2021/12/22	5	62.84	6	63.15	63.80	-1	3,997	-0.03%
2021/12/21	22	61.48	23	61.70	63.00	-1	3,883	-0.03%
2021/12/20	20	61.00	22	61.20	61.40	-2	3,498	-0.06%
2021/12/17	1	56.20	1	55.90	55.90	0	3,262	0.00%
2021/12/14	0	0.00	2	54.40	54.30	-2	3,888	-0.05%
2021/12/13	2	56.00	4	56.00	55.80	-2	4,090	-0.05%
2021/12/07	3	55.07	0	0.00	55.10	3	5,258	0.06%
2021/12/03	2	55.95	0	0.00	55.30	2	5,296	0.04%
2021/12/01	0	0.00	1	54.20	54.70	-1	5,399	-0.02%
2021/11/29	1	54.30	0	0.00	54.30	1	5,436	0.02%
2021/11/26	1	54.90	11	55.92	55.90	-10	5,461	-0.18%
2021/11/25	7	59.04	10	59.94	58.90	-3	5,407	-0.06%
2021/11/24	0	0.00	7	54.56	56.60	-7	5,206	-0.13%
2021/11/22	0	0.00	2	51.50	51.30	-2	5,759	-0.03%
2021/11/19	1	51.10	10	50.50	50.60	-9	5,905	-0.15%
2021/11/18	0	0.00	10	52.08	51.90	-10	6,191	-0.16%
2021/11/16	5	53.50	0.3	53.50	52.10	4.7	6,639	0.07%
2021/11/15	1	53.00	3.2	52.87	53.00	-2.2	6,955	-0.03%
2021/11/12	1	53.10	0	0.00	52.60	1	7,126	0.01%
2021/11/11	4	53.25	1	53.90	52.90	3	7,276	0.04%
2021/11/10	1	53.10	2	53.00	53.00	-1	7,675	-0.01%
2021/11/08	2	54.50	1.2	55.67	54.50	0.8	7,854	0.01%
2021/11/04	3	54.07	0	0.00	54.00	3	7,889	0.04%
2021/11/03	1	54.50	4	55.20	54.60	-3	7,947	-0.04%
2021/10/28	0	0.00	5	56.50	56.50	-5	7,889	-0.06%
2021/10/27	0	0.00	5	56.00	55.90	-5	7,881	-0.06%
2021/10/26	2	56.40	0	0.00	55.40	2	7,872	0.03%
2021/10/25	0	0.00	28	55.57	55.60	-28	7,863	-0.36%
2021/10/22	7	54.83	2	55.30	55.20	5	7,829	0.06%
2021/10/21	1	58.20	2.6	58.28	59.10	-1.6	7,776	-0.02%
2021/10/20	0	0.00	0	57.80	57.70	0	7,748	0.00%
2021/10/19	0	0.00	1	58.90	58.80	-1	7,725	-0.01%
2021/10/15	1	58.50	0.1	58.30	58.40	0.9	7,697	0.01%
2021/10/14	1	58.70	1	57.30	57.30	0	7,666	0.00%
2021/10/13	1	58.90	15	59.48	59.10	-14	7,630	-0.18%
2021/10/12	1	59.90	0	0.00	58.60	1	7,587	0.01%
2021/10/08	5	60.26	6	60.48	60.40	-1	7,558	-0.01%
2021/10/07	0	0.00	3	62.63	62.10	-3	7,491	-0.04%
2021/10/06	10	61.33	2	61.90	60.10	8	7,421	0.11%
2021/10/05	8	59.25	2	59.85	60.80	6	7,331	0.08%
2021/10/04	6	63.47	28.6	62.33	61.50	-22.6	7,187	-0.31%
2021/10/01	1	61.20	5	60.32	59.20	-4	6,984	-0.06%
2021/09/30	4	61.63	1	61.90	62.70	3	6,923	0.04%
2021/09/29	1	63.00	14.1	62.10	62.90	-13.1	6,843	-0.19%
2021/09/28	6	60.95	6	61.80	60.90	0	6,777	0.00%
2021/09/27	3	61.27	0	0.00	61.00	3	6,801	0.04%
2021/09/24	4	62.18	5	63.02	62.00	-1	6,880	-0.01%
2021/09/23	3	61.70	0	0.00	60.60	3	7,084	0.04%
2021/09/22	35.1	60.60	34	60.56	61.80	1.1	7,374	0.01%
2021/09/17	19	62.94	13	62.02	63.20	6	7,359	0.08%
2021/09/16	3.2	61.89	9	62.28	61.50	-5.8	6,999	-0.08%
2021/09/15	7.4	67.57	9	67.02	66.60	-1.6	6,814	-0.02%
2021/09/14	41.1	75.76	21	74.30	71.60	20.1	6,610	0.30%
2021/09/13	26	73.57	61.5	76.01	77.40	-35.5	6,078	-0.58%
2021/09/10	5	70.94	2	71.90	70.40	3	5,751	0.05%
2021/09/09	4	71.35	0	0.00	72.00	4	5,718	0.07%
2021/09/08	2	70.65	4.1	71.03	69.60	-2.1	5,698	-0.04%
2021/09/07	23.1	72.47	4	71.00	72.20	19.1	5,674	0.34%
2021/09/06	10.1	76.43	14	78.14	74.80	-3.9	5,623	-0.07%
2021/09/03	1	75.50	3	74.90	74.10	-2	5,522	-0.04%
2021/09/02	3	73.43	2	73.70	73.40	1	5,496	0.02%
2021/09/01	1	75.00	2.7	74.34	75.40	-1.7	5,467	-0.03%
2021/08/31	2	72.75	7.8	72.85	72.70	-5.8	5,413	-0.11%
2021/08/30	1.3	70.91	6	72.77	74.20	-4.7	5,399	-0.09%
2021/08/27	15	75.01	9	74.27	73.40	6	5,394	0.11%
2021/08/26	2	72.35	13	73.18	73.20	-11	4,850	-0.23%
2021/08/25	1	65.50	3.4	66.60	66.60	-2.4	4,776	-0.05%
2021/08/24	3	56.90	34	59.92	60.60	-31	4,641	-0.67%
2021/08/23	6	53.20	10	54.95	55.10	-4	4,421	-0.09%
2021/08/20	1	50.60	0	0.00	53.70	1	4,285	0.02%
2021/08/19	6	53.13	13.9	53.29	52.50	-7.9	4,075	-0.19%
2021/08/18	11	51.49	6	50.80	51.90	5	3,763	0.13%
2021/08/17	3	48.87	1	48.40	48.75	2	3,588	0.06%
2021/08/16	2	51.00	15	51.82	50.90	-13	3,431	-0.38%
2021/08/13	1	48.05	3.4	48.28	47.95	-2.4	2,999	-0.08%
2021/08/12	1	47.45	5	47.46	47.60	-4	2,877	-0.14%
2021/08/11	1	47.75	1.1	47.08	46.40	-0.1	2,896	0.00%
2021/08/10	0	0.00	4	45.74	46.45	-4	2,857	-0.14%
2021/08/09	12	45.61	17.5	46.01	46.35	-5.5	2,888	-0.19%
2021/08/06	0	0.00	4	44.70	44.60	-4	2,868	-0.14%
2021/07/28	1	42.85	0	0.00	43.05	1	3,656	0.03%
2021/07/23	1	44.35	0	0.00	44.10	1	4,044	0.02%
2021/07/21	0.1	43.85	0	0.00	43.80	0.1	4,146	0.00%
2021/07/20	1	44.25	0	0.00	44.45	1	4,204	0.02%
2021/07/16	1.1	44.86	1	45.15	45.00	0.1	4,576	0.00%
2021/07/15	1	44.35	0	0.00	45.20	1	4,649	0.02%
2021/07/14	0	0.00	0	43.50	43.95	0	4,836	0.00%
2021/07/13	0	0.00	1	44.50	44.50	-1	5,117	-0.02%
2021/07/07	1	45.20	1	45.20	45.10	0	5,582	0.00%
2021/07/02	0	0.00	1	46.00	45.90	-1	6,108	-0.02%
2021/07/01	0	46.80	0	0.00	46.85	0	6,073	0.00%
2021/06/30	1	48.60	17	48.76	48.05	-16	6,000	-0.27%
2021/06/29	6	47.45	8.9	47.70	47.90	-2.9	5,699	-0.05%
2021/06/28	10	44.50	2	44.18	45.45	8	5,302	0.15%
2021/06/25	0	0.00	0.2	42.85	42.80	-0.2	5,173	0.00%
2021/06/24	0	0.00	1	43.50	42.80	-1	5,229	-0.02%
2021/06/22	4	43.68	11	44.56	42.75	-7	5,260	-0.13%
2021/06/21	1	41.60	1	41.65	41.75	0	5,221	0.00%
2021/06/18	2	42.20	0	0.00	42.20	2	5,249	0.04%
2021/06/11	0.3	42.40	0	0.00	42.30	0.3	5,376	0.00%
2021/06/09	0	0.00	10	41.90	41.75	-10	5,447	-0.18%
2021/06/08	1	42.30	1	42.75	42.50	0	5,501	0.00%
2021/06/04	7	44.19	21	45.00	43.70	-14	5,616	-0.25%
2021/06/02	10	43.20	1	43.60	43.70	9	5,863	0.15%
2021/06/01	1	43.00	0	0.00	43.45	1	6,185	0.02%
2021/05/31	15	44.20	6	44.46	43.25	9	6,316	0.14%
2021/05/28	8	43.79	2	43.98	43.10	6	6,624	0.09%
2021/05/25	0	0.00	3	41.07	41.05	-3	6,834	-0.04%
2021/05/21	2	40.25	5	40.35	40.75	-3	6,848	-0.04%
2021/05/19	3	41.00	5	40.85	41.35	-2	6,830	-0.03%
2021/05/18	5	39.05	0	0.00	39.45	5	6,746	0.07%
2021/05/17	0	0.00	2	35.55	35.90	-2	6,695	-0.03%
2021/05/14	1	40.25	0	0.00	39.35	1	6,636	0.02%
2021/05/12	5	42.59	3	41.73	41.55	2	6,510	0.03%
2021/05/11	0	0.00	3.5	47.04	45.90	-3.5	6,400	-0.05%
2021/05/10	6	47.81	2	48.13	48.20	4	6,281	0.06%
2021/05/07	0	0.00	1.1	46.20	46.60	-1.1	6,147	-0.02%
2021/05/06	0	0.00	2	49.30	48.50	-2	6,038	-0.03%
2021/05/05	4	47.38	3	48.38	47.50	1	5,885	0.02%
2021/05/04	2	45.83	0	0.00	45.00	2	5,763	0.03%
2021/05/03	10	51.05	0	0.00	48.50	10	5,669	0.18%
2021/04/29	1	46.90	2.4	48.09	48.55	-1.4	5,488	-0.03%
2021/04/28	2	47.08	0	0.00	46.95	2	5,382	0.04%
2021/04/27	0	0.00	2	47.45	47.55	-2	5,351	-0.04%
2021/04/26	6	48.44	0	0.00	48.15	6	5,293	0.11%
2021/04/22	16	51.64	25	52.42	49.00	-9	5,142	-0.18%
2021/04/21	1	49.10	2	49.00	49.15	-1	4,854	-0.02%
2021/04/20	2	48.55	2	48.80	49.50	0	4,781	0.00%
2021/04/19	2	50.00	78.5	50.38	51.00	-76.5	4,602	-1.66%
2021/04/16	2	46.73	10	46.25	46.45	-8	4,316	-0.19%
2021/04/15	0.2	45.25	13	45.22	45.15	-12.8	4,144	-0.31%
2021/04/14	11	45.91	9	46.47	45.10	2	4,100	0.05%
2021/04/12	3	44.85	8	45.93	45.65	-5	3,834	-0.13%
2021/04/09	13	44.90	0	0.00	44.85	13	3,734	0.35%
2021/04/08	2	45.90	21	46.19	46.90	-19	3,482	-0.55%
2021/04/07	0	0.00	2	42.60	42.65	-2	3,231	-0.06%
2021/04/06	1	42.40	13	42.48	42.45	-12	3,234	-0.37%
2021/04/01	1	41.95	4	41.99	41.95	-3	3,187	-0.09%
2021/03/31	3	41.92	0	0.00	41.90	3	3,156	0.10%
2021/03/30	3	42.03	1	41.80	41.95	2	3,150	0.06%
2021/03/29	4	41.96	2	41.98	42.00	2	3,142	0.06%
2021/03/25	10	41.19	0	0.00	40.80	10	3,256	0.31%
2021/03/24	1	40.85	43	40.76	40.80	-42	3,215	-1.31%
2021/03/23	1	41.20	1	41.35	41.20	0	3,180	0.00%
2021/03/22	3	41.75	2	41.75	41.70	1	3,165	0.03%
2021/03/19	11	41.72	7	41.90	41.60	4	3,206	0.12%
2021/03/18	10	41.95	7	42.11	41.80	3	3,316	0.09%
2021/03/17	3	41.83	8	41.67	41.80	-5	3,299	-0.15%
2021/03/16	2	41.98	3	41.95	41.75	-1	3,317	-0.03%
2021/03/15	4	42.23	18	42.19	42.20	-14	3,278	-0.43%
2021/03/12	1	42.25	12	42.30	42.00	-11	3,244	-0.34%
2021/03/11	2	42.45	52	42.58	42.70	-50	3,194	-1.57%
2021/03/10	1	41.95	5	42.14	43.00	-4	3,122	-0.13%
2021/03/09	22	42.89	59	42.65	42.50	-37	3,043	-1.22%
2021/03/08	1.1	40.45	9.5	40.62	41.40	-8.4	2,815	-0.30%
2021/03/05	27	40.64	25	41.05	41.00	2	2,707	0.07%
2021/03/04	11	39.08	57	39.22	39.40	-46	2,379	-1.93%
2021/03/03	15	38.99	85	38.71	38.75	-70	2,235	-3.13%
2021/03/02	2	38.00	21	38.00	38.00	-19	1,860	-1.02%
2021/02/26	2	34.38	47	34.54	34.55	-45	1,837	-2.45%
2021/02/24	6	31.66	5	31.61	31.15	1	1,628	0.06%
2021/02/23	2	31.80	1	31.75	31.75	1	1,614	0.06%
2021/02/22	2	31.45	3	31.35	31.35	-1	1,593	-0.06%
2021/02/19	0	0.00	2	30.55	30.25	-2	1,567	-0.13%
2021/02/17	0	0.00	1	29.25	29.30	-1	1,564	-0.06%
2021/02/05	0	0.00	2	28.63	28.60	-2	1,561	-0.13%
2021/02/04	0	0.00	1	28.80	28.70	-1	1,579	-0.06%
2021/02/03	0	0.00	2	28.65	28.70	-2	1,621	-0.12%
2021/02/02	0	0.00	2	28.75	28.70	-2	1,642	-0.12%
2021/01/29	1	28.80	0	0.00	28.50	1	1,675	0.06%
2021/01/25	1	28.85	0	0.00	28.95	1	1,780	0.06%
2021/01/22	0	0.00	8	27.65	28.45	-8	1,785	-0.45%
2021/01/21	3	28.22	1	28.20	27.95	2	1,785	0.11%
2021/01/20	17	28.89	2	28.10	28.10	15	1,796	0.83%
2021/01/19	1	29.20	0	0.00	29.40	1	1,775	0.06%
2021/01/18	1	29.30	0	0.00	29.10	1	1,777	0.06%
2021/01/15	3	29.67	0	0.00	29.55	3	1,768	0.17%
2021/01/14	2	30.65	0	0.00	30.50	2	1,749	0.11%
2021/01/12	1	31.10	0	0.00	30.85	1	1,742	0.06%
2021/01/11	5	31.62	0	0.00	31.60	5	1,719	0.29%
2021/01/08	2	32.35	1	32.20	32.15	1	1,713	0.06%
2021/01/07	2	32.50	0	0.00	32.45	2	1,712	0.12%
2021/01/06	3	32.75	2	32.25	32.35	1	1,715	0.06%
2021/01/05	16	33.02	1	33.00	33.00	15	1,697	0.88%
2020/12/30	0	0.00	5	32.90	32.85	-5	1,686	-0.30%
2020/12/29	3	32.53	0	0.00	32.45	3	1,686	0.18%
2020/12/24	1	33.00	0	0.00	32.85	1	1,633	0.06%
2020/12/23	5	33.10	0	0.00	33.35	5	1,632	0.31%
2020/12/22	0	0.00	15	33.88	33.10	-15	1,645	-0.91%
2020/12/21	10	33.40	0	0.00	34.50	10	1,568	0.64%
2020/12/16	0	0.00	1	32.90	33.05	-1	1,485	-0.07%
2020/12/15	7	33.51	0	0.00	32.80	7	1,486	0.47%
2020/12/14	5	33.79	26	33.53	34.10	-21	1,440	-1.46%
2020/12/11	1	32.10	5	31.80	31.90	-4	1,338	-0.30%
2020/12/10	7	31.49	9	32.11	31.80	-2	1,357	-0.15%
2020/12/09	0	0.00	1	31.20	31.15	-1	1,460	-0.07%
2020/12/08	2	31.05	0	0.00	31.00	2	1,856	0.11%
2020/12/04	0	0.00	7	31.69	31.50	-7	2,009	-0.35%
2020/12/03	0	0.00	14	31.56	31.35	-14	2,204	-0.63%
2020/12/02	0	0.00	2	31.83	31.65	-2	2,352	-0.09%
2020/12/01	0	0.00	14	32.07	32.15	-14	2,356	-0.59%
2020/11/30	5	32.66	0	0.00	32.10	5	2,358	0.21%
2020/11/27	5	32.25	7	32.19	32.10	-2	2,333	-0.09%
2020/11/26	0	0.00	23	31.97	32.10	-23	2,335	-0.99%
2020/11/25	0	0.00	28	31.90	31.80	-28	2,354	-1.19%
2020/11/24	0	0.00	5	31.10	31.15	-5	2,270	-0.22%
2020/11/23	0	0.00	1	31.00	31.30	-1	2,273	-0.04%
2020/11/16	4	30.69	4	30.83	30.60	0	2,315	0.00%
2020/11/13	7	30.89	5	31.04	31.00	2	2,331	0.09%
2020/11/12	13	31.24	2	31.25	31.10	11	2,406	0.46%
2020/11/11	0	0.00	28	31.66	31.75	-28	2,418	-1.16%
2020/11/10	15	31.00	8	31.26	31.00	7	2,393	0.29%
2020/11/09	0	0.00	4	30.99	31.05	-4	2,386	-0.17%
2020/11/06	12	30.61	7	30.84	30.55	5	2,383	0.21%
2020/11/05	4	30.60	28	30.68	31.00	-24	2,412	-0.99%
2020/11/04	0	0.00	13	31.19	31.10	-13	2,501	-0.52%
2020/11/03	0	0.00	1	30.30	30.25	-1	2,454	-0.04%
2020/11/02	2	29.30	0	0.00	29.50	2	2,451	0.08%
2020/10/30	3	29.68	0	0.00	29.50	3	2,464	0.12%
2020/10/29	2	29.60	2	29.43	29.65	0	2,492	0.00%
2020/10/28	3	30.05	5	30.22	29.90	-2	2,542	-0.08%
2020/10/27	4	29.40	0	0.00	29.50	4	2,521	0.16%
2020/10/26	2	29.48	0	0.00	29.40	2	2,524	0.08%
2020/10/22	1	29.45	0	0.00	29.50	1	2,530	0.04%
2020/10/21	5	29.48	0	0.00	29.65	5	2,534	0.20%
2020/10/20	1	29.65	0	0.00	29.50	1	2,542	0.04%
2020/10/19	2	29.75	2	30.08	29.90	0	2,548	0.00%
2020/10/16	15	30.08	0	0.00	29.75	15	2,577	0.58%
2020/10/15	3	30.38	0	0.00	30.25	3	2,579	0.12%
2020/10/14	0	0.00	2	31.05	30.75	-2	2,583	-0.08%
2020/10/13	0	0.00	0.5	30.65	30.35	-0.5	2,620	-0.02%
2020/10/12	11	30.50	4	30.65	30.80	7	2,623	0.27%
2020/10/08	5	30.31	0	0.00	30.25	5	2,659	0.19%
2020/10/07	1	30.40	0	0.00	30.30	1	2,654	0.04%
2020/10/06	0	0.00	2	30.40	30.50	-2	2,650	-0.08%
2020/10/05	0	0.00	6	29.81	29.85	-6	2,639	-0.23%
2020/09/28	0	0.00	1	29.40	29.25	-1	2,632	-0.04%
2020/09/25	1	29.05	0	0.00	28.55	1	2,620	0.04%
2020/09/24	13	29.18	0	0.00	28.80	13	2,587	0.50%
2020/09/23	11	30.53	0	0.00	30.40	11	2,554	0.43%
2020/09/22	10	30.69	0	0.00	30.55	10	2,541	0.39%
2020/09/21	1	31.55	0	0.00	31.45	1	2,513	0.04%
2020/09/18	0	0.00	1	31.95	31.40	-1	2,496	-0.04%
2020/09/17	5	31.75	2	31.95	31.25	3	2,468	0.12%
2020/09/16	3	31.13	0	0.00	31.30	3	2,436	0.12%
2020/09/14	12	32.65	0	0.00	32.30	12	2,372	0.51%
2020/09/11	17	32.99	23	33.60	32.50	-6	2,214	-0.27%
2020/09/10	11	31.41	0	0.00	31.70	11	1,813	0.61%
2020/09/09	1	30.85	26	31.76	32.15	-25	1,753	-1.43%
2020/09/08	19	31.55	17	30.66	30.85	2	1,636	0.12%
2020/09/07	3	30.20	24	30.74	31.60	-21	1,439	-1.46%
2020/09/04	2	28.90	3	28.97	28.75	-1	1,291	-0.08%
2020/09/03	6	28.67	1	28.95	29.00	5	1,282	0.39%
2020/09/01	10	28.58	0	0.00	28.45	10	1,303	0.77%
2020/08/31	0	0.00	6	28.98	28.85	-6	1,298	-0.46%
2020/08/28	4	28.20	0	0.00	28.20	4	1,278	0.31%
2020/08/27	3	28.27	1	28.65	28.20	2	1,271	0.16%
2020/08/26	0	0.00	1	28.45	28.35	-1	1,259	-0.08%
2020/08/25	7	28.59	6	28.74	28.40	1	1,252	0.08%
2020/08/24	1	28.30	0	0.00	28.45	1	1,242	0.08%
2020/08/21	9	28.37	7	28.54	28.50	2	1,249	0.16%
2020/08/20	12	28.00	0	0.00	27.80	12	1,237	0.97%
2020/08/19	2	28.88	0.1	28.85	28.75	2	1,201	0.16%
2020/08/18	17	29.56	5.1	29.72	29.10	11.9	1,173	1.01%
2020/08/17	0	0.00	1	29.30	29.30	-1	1,091	-0.09%
2020/08/14	1	28.15	1	28.35	28.15	0	1,063	0.00%
2020/08/13	1	28.00	0	0.00	27.90	1	1,055	0.09%
2020/08/12	1	28.20	4	28.23	28.35	-3	1,059	-0.28%
2020/08/11	5	28.28	5	28.50	28.00	0	1,063	0.00%
2020/08/10	11	28.56	13	28.54	29.00	-2	1,022	-0.20%
2020/08/07	2	27.10	1	27.00	27.30	1	924	0.11%
2020/08/06	2	27.35	1	26.90	26.95	1	907	0.11%
2020/08/05	6	27.43	0	0.00	27.30	6	893	0.67%
2020/08/04	1	27.00	41	27.04	27.15	-40	877	-4.56%
2020/08/03	0	0.00	6	26.52	26.55	-6	846	-0.71%
2020/07/31	1	25.10	0	0.00	25.10	1	799	0.13%
2020/07/29	1	25.20	8	25.18	25.40	-7	859	-0.81%
2020/07/28	0	0.00	2	25.20	24.55	-2	847	-0.24%
2020/07/24	2	26.05	1	25.75	25.55	1	835	0.12%
2020/07/23	5	26.27	0	0.00	26.20	5	819	0.61%
2020/07/22	7	26.45	0	0.00	26.40	7	808	0.87%
2020/07/21	0	0.00	2	25.75	25.70	-2	770	-0.26%
2020/07/17	4	26.98	2	27.10	26.75	2	739	0.27%
2020/07/16	0	0.00	2	26.30	26.70	-2	690	-0.29%
2020/07/15	5	26.91	10	27.05	26.45	-5	674	-0.74%
2020/07/13	0	0.00	2	25.95	25.90	-2	618	-0.32%
2020/07/09	0	0.00	1	26.05	26.00	-1	607	-0.16%
2020/07/07	0	0.00	20	25.70	25.70	-20	591	-3.38%
2020/07/03	3	26.00	0	0.00	25.65	3	589	0.51%
2020/07/02	0	0.00	15	25.92	25.90	-15	585	-2.56%
2020/06/29	0	0.00	2	25.40	25.40	-2	579	-0.35%
2020/06/19	2	25.90	0	0.00	25.70	2	572	0.35%
2020/06/18	1	25.35	0	0.00	25.30	1	552	0.18%
2020/06/11	2	25.13	1	25.00	24.90	1	551	0.18%
2020/06/09	11	26.50	4	26.05	26.00	7	559	1.25%
2020/06/08	3	25.28	9	25.25	25.25	-6	528	-1.14%
2020/06/05	0	0.00	10	25.20	25.15	-10	518	-1.93%
2020/06/04	1	25.00	3	25.08	25.00	-2	516	-0.39%
2020/06/03	1	24.55	0	0.00	24.55	1	497	0.20%
2020/06/02	6	24.43	3	24.45	24.50	3	495	0.61%
2020/06/01	0	0.00	12	24.55	24.45	-12	490	-2.45%
2020/05/28	2	24.35	0	0.00	24.35	2	481	0.42%
2020/05/21	0	0.00	6	24.40	24.20	-6	459	-1.30%
2020/05/19	0	0.00	2	24.55	24.40	-2	445	-0.45%
2020/05/18	21	24.76	23	24.75	24.85	-2	433	-0.46%
2020/05/15	49	24.04	0	0.00	24.20	49	411	11.92%
2020/05/14	25	23.84	0	0.00	23.75	25	406	6.15%
2020/05/07	0	0.00	1	24.30	24.30	-1	368	-0.27%
2020/05/06	1	24.90	5	24.40	24.35	-4	357	-1.12%
2020/05/05	2	22.20	2	22.60	23.00	0	306	0.00%
2020/04/30	2	21.35	0	0.00	21.40	2	280	0.71%
2020/04/29	0	0.00	5	21.00	21.10	-5	281	-1.77%
2020/04/15	5	21.20	0	0.00	21.25	5	303	1.64%
2020/04/10	0	0.00	5	20.75	20.95	-5	296	-1.68%
2020/04/09	0	0.00	3	20.65	20.65	-3	297	-1.01%
2020/04/08	0	0.00	5	20.50	20.75	-5	296	-1.68%
2020/04/06	1	19.35	0	0.00	19.50	1	300	0.33%
2020/04/01	1	19.15	0	0.00	19.50	1	298	0.33%
2020/03/31	3	19.60	0	0.00	19.25	3	298	1.00%
2020/03/27	1	19.40	7	19.51	19.50	-6	300	-2.00%
2020/03/26	10	19.65	0	0.00	19.45	10	297	3.37%
2020/03/24	5	18.05	0	0.00	18.30	5	287	1.74%
2020/03/20	0	0.00	2	17.48	17.60	-2	284	-0.70%
2020/03/13	3	19.08	10	19.05	19.25	-7	252	-2.77%
2020/03/12	3	21.62	0	0.00	21.15	3	227	1.32%
2020/03/09	1	23.20	0	0.00	22.95	1	203	0.49%
2020/03/04	2	23.70	0	0.00	23.80	2	197	1.01%
2020/03/03	0	0.00	1	23.90	23.90	-1	198	-0.50%
2020/02/21	1	23.90	0	0.00	24.00	1	192	0.52%
2020/02/19	2	24.20	0	0.00	24.15	2	192	1.04%
2020/02/10	0	0.00	1	23.35	23.40	-1	206	-0.48%
2020/02/03	11	23.39	0	0.00	23.30	11	251	4.38%
2020/01/13	2	25.60	0	0.00	25.10	2	234	0.85%
2019/12/30	0	0.00	2	25.25	25.30	-2	238	-0.84%
2019/12/17	1	24.60	0	0.00	24.55	1	339	0.29%
2019/11/28	0.1	24.40	0	0.00	24.55	0.1	395	0.01%
2019/11/21	2	24.60	0	0.00	24.60	2	394	0.51%
2019/11/15	1	24.30	0	0.00	24.35	1	402	0.25%
2019/11/11	1	24.55	0	0.00	24.60	1	395	0.25%
2019/11/06	0	0.00	1	26.00	25.25	-1	391	-0.26%
2019/11/05	0	0.00	1	25.00	25.00	-1	360	-0.28%
2019/11/01	0	0.00	1	24.50	24.40	-1	355	-0.28%
2019/10/18	0	0.00	1	25.00	25.00	-1	371	-0.27%
2019/10/17	12	25.15	0	0.00	25.20	12	372	3.22%
2019/10/09	1	24.90	0	0.00	24.95	1	388	0.26%
2019/10/08	0	0.00	1	25.65	25.50	-1	384	-0.26%
2019/10/04	0	0.00	2	25.65	25.65	-2	381	-0.52%
2019/10/01	3	25.50	2	25.88	26.00	1	306	0.33%
2019/09/24	0	0.00	1	25.05	25.15	-1	272	-0.37%
2019/09/18	1	25.75	1	25.35	25.40	0	260	0.00%
2019/09/06	0	0.00	1	25.05	25.05	-1	244	-0.41%
2019/09/05	1	24.70	1	24.80	24.85	0	232	0.00%
2019/08/30	0	0.00	1	24.00	23.85	-1	225	-0.44%
2019/08/23	1	23.20	0	0.00	23.80	1	242	0.41%
2019/08/14	0	0.00	2	23.25	23.40	-2	245	-0.82%
2019/08/07	1	23.40	0	0.00	23.45	1	252	0.40%
2019/08/01	1	23.95	0	0.00	23.90	1	262	0.38%
2019/07/30	1	24.50	0	0.00	24.55	1	264	0.38%
2019/07/15	3	25.35	0	0.00	25.35	3	290	1.03%
2019/06/05	0	0.00	1	26.10	26.00	-1	556	-0.18%
2019/05/29	1	25.40	0	0.00	25.40	1	577	0.17%
2019/05/24	1	25.40	0	0.00	25.65	1	595	0.17%
2019/05/23	0	0.00	2	25.75	25.50	-2	607	-0.33%
2019/05/17	3	24.80	0	0.00	25.00	3	769	0.39%
2019/05/14	1	24.90	0	0.00	24.90	1	794	0.13%
2019/05/10	2	25.50	0	0.00	25.50	2	815	0.25%
2019/05/09	1	25.90	0	0.00	25.75	1	823	0.12%
2019/05/02	0	0.00	3	26.85	26.60	-3	910	-0.33%
2019/04/25	1	26.50	0	0.00	26.50	1	915	0.11%
2019/04/24	3	26.50	1	26.70	26.45	2	919	0.22%
2019/04/19	0	0.00	1	26.75	26.70	-1	939	-0.11%
2019/04/18	1	27.10	3	26.75	27.10	-2	953	-0.21%
2019/04/16	4	26.54	1	26.75	26.65	3	945	0.32%
2019/04/12	1	26.50	0	0.00	26.50	1	969	0.10%
2019/04/10	1	26.90	0	0.00	27.00	1	977	0.10%
2019/03/29	3	26.50	0	0.00	26.40	3	1,204	0.25%
2019/03/28	1	26.35	0	0.00	26.40	1	1,211	0.08%
2019/03/26	0	0.00	1	26.75	26.60	-1	1,257	-0.08%
2019/03/25	2	26.53	0	0.00	26.50	2	1,256	0.16%
2019/03/22	0	0.00	3	27.02	26.95	-3	1,244	-0.24%
2019/03/21	1	27.70	1	27.75	27.40	0	1,233	0.00%
2019/03/20	2	27.85	4	27.75	27.25	-2	1,202	-0.17%
2019/03/19	1	27.00	1	27.20	27.20	0	1,132	0.00%
2019/03/07	1	26.50	0	0.00	26.60	1	1,223	0.08%
2019/03/06	0	0.00	1	27.25	27.15	-1	1,230	-0.08%
2019/02/22	1	26.55	0	0.00	26.60	1	1,281	0.08%
2019/02/21	5	26.80	0	0.00	26.80	5	1,274	0.39%
2019/02/20	5	27.40	0	0.00	27.40	5	1,250	0.40%
2019/02/19	0	0.00	5	27.81	27.80	-5	1,228	-0.41%
2019/02/12	0	0.00	1	27.00	27.00	-1	1,236	-0.08%
2019/01/30	1	27.15	0	0.00	26.50	1	1,225	0.08%
2019/01/29	0	0.00	1	26.70	27.00	-1	1,236	-0.08%
2019/01/25	0	0.00	1	26.90	26.50	-1	1,288	-0.08%
2019/01/24	0	0.00	1	26.80	26.80	-1	1,282	-0.08%
2019/01/22	1	25.65	0	0.00	25.70	1	1,233	0.08%
2019/01/21	1	25.50	0	0.00	25.55	1	1,242	0.08%
2019/01/14	0	0.00	1	26.85	26.30	-1	1,344	-0.07%
2019/01/10	2	26.45	0	0.00	26.65	2	1,388	0.14%
2019/01/08	0	0.00	1	25.75	25.80	-1	1,415	-0.07%
2019/01/04	1	25.10	1	25.20	25.25	0	1,486	0.00%
2018/12/28	1	26.80	0	0.00	26.35	1	1,655	0.06%
2018/12/27	0	0.00	10	26.29	26.20	-10	1,732	-0.58%
2018/12/25	1	26.50	0	0.00	26.60	1	1,924	0.05%
2018/12/24	13	28.19	1	28.10	27.40	12	1,969	0.61%
2018/12/22	6	28.02	11	28.03	27.70	-5	2,010	-0.25%
2018/12/21	0	0.00	2	25.85	26.05	-2	2,102	-0.10%
2018/12/20	1	26.70	2	26.40	26.10	-1	2,275	-0.04%
2018/12/19	0	0.00	3	25.25	25.30	-3	2,565	-0.12%
2018/12/14	1	25.50	0	0.00	25.45	1	3,425	0.03%
2018/12/06	1	25.25	1	25.20	25.20	0	4,835	0.00%
2018/12/05	0	0.00	1	25.60	25.60	-1	4,875	-0.02%
2018/12/04	2	26.40	0	0.00	26.10	2	4,991	0.04%
2018/12/03	2	25.80	1	25.70	26.10	1	5,147	0.02%
2018/11/30	2	25.83	4	25.33	25.55	-2	5,162	-0.04%
2018/11/28	1	26.00	0	0.00	26.00	1	5,154	0.02%
2018/11/27	1	26.15	0	0.00	25.85	1	5,151	0.02%
2018/11/26	6	26.20	0	0.00	26.45	6	5,143	0.12%
2018/11/19	4	27.50	2	27.70	27.50	2	5,451	0.04%
2018/11/14	2	28.50	5	28.83	28.00	-3	5,475	-0.05%
2018/11/12	1	27.70	2	27.70	27.40	-1	5,380	-0.02%
2018/11/09	0	0.00	3	27.30	27.30	-3	5,368	-0.06%
2018/11/08	2	27.25	0	0.00	27.15	2	5,363	0.04%
2018/11/07	1	27.25	0	0.00	26.90	1	5,373	0.02%
2018/11/06	1	27.05	0	0.00	26.70	1	5,392	0.02%
2018/11/02	3	26.45	4	27.08	26.90	-1	5,367	-0.02%
2018/10/26	22	25.92	2	25.60	25.10	20	5,283	0.38%
2018/10/25	2	25.68	0	0.00	25.50	2	5,266	0.04%
2018/10/24	2	26.98	6	26.65	26.85	-4	5,241	-0.08%
2018/10/23	1	27.65	2	27.70	27.55	-1	5,276	-0.02%
2018/10/22	1	28.35	0	0.00	28.10	1	5,268	0.02%
2018/10/18	4	28.23	0	0.00	28.40	4	5,244	0.08%
2018/10/17	3	28.07	0	0.00	28.00	3	5,240	0.06%
2018/10/12	2	28.33	2	28.50	28.90	0	5,187	0.00%
2018/10/11	5	28.49	5	29.15	28.15	0	5,151	0.00%
2018/10/09	1	31.20	0	0.00	31.25	1	5,095	0.02%
2018/10/08	0	0.00	14	31.29	31.50	-14	5,103	-0.27%
2018/10/05	4	31.08	0	0.00	30.70	4	5,050	0.08%
2018/10/04	0	0.00	2	32.30	32.45	-2	4,964	-0.04%
2018/10/03	3	32.25	1	34.20	32.00	2	4,945	0.04%
2018/10/02	1	33.35	0	0.00	33.15	1	4,826	0.02%
2018/10/01	2	33.65	0	0.00	33.70	2	4,780	0.04%
2018/09/28	25	34.67	4	35.10	33.95	21	4,671	0.45%
2018/09/27	5	35.17	3	35.40	35.40	2	4,499	0.04%
2018/09/26	8	35.44	4	35.61	36.10	4	4,349	0.09%
2018/09/25	8	34.27	56	35.57	34.60	-48	4,034	-1.19%
2018/09/21	3	33.83	3	33.83	33.45	0	3,571	0.00%
2018/09/19	3	32.93	7	33.21	32.50	-4	3,343	-0.12%
2018/09/18	6	31.92	1	31.90	31.30	5	3,358	0.15%
2018/09/17	0	0.00	11	32.57	32.35	-11	3,306	-0.33%
2018/09/14	8	31.39	33	31.41	31.80	-25	3,240	-0.77%
2018/09/13	3	32.75	16	32.73	32.60	-13	3,161	-0.41%
2018/09/12	0	0.00	108.4	31.28	31.60	-108.4	3,062	-3.54%	大賣/鉅額交易
2018/09/10	1	28.65	2	29.13	29.00	-1	3,417	-0.03%
2018/09/07	3	28.90	20	28.93	28.40	-17	3,528	-0.48%
2018/09/06	0	0.00	3	28.50	27.50	-3	3,424	-0.09%
2018/09/05	0	0.00	1	28.30	28.30	-1	3,520	-0.03%
2018/09/03	1	27.30	0	0.00	27.05	1	3,492	0.03%
2018/08/31	2	27.90	1	28.00	27.85	1	3,500	0.03%
2018/08/28	1	28.30	0	0.00	28.10	1	3,518	0.03%
2018/08/27	5	28.50	1	28.30	28.40	4	3,590	0.11%
2018/08/24	0	0.00	3	28.82	28.65	-3	3,623	-0.08%
2018/08/23	2	27.43	1	27.45	28.15	1	3,380	0.03%
2018/08/17	0	0.00	1	26.00	25.60	-1	3,445	-0.03%
2018/08/13	2	25.35	0	0.00	25.60	2	3,538	0.06%
2018/08/09	1	27.55	0	0.00	27.40	1	3,550	0.03%
2018/08/03	1	27.90	0	0.00	27.80	1	3,907	0.03%
2018/08/02	1	27.90	0	0.00	27.75	1	4,179	0.02%
2018/07/31	0	0.00	1	28.05	28.15	-1	4,374	-0.02%
2018/07/30	1	28.50	4	28.80	28.15	-3	4,411	-0.07%
2018/07/26	1	28.20	0	0.00	27.85	1	4,537	0.02%
2018/07/24	0	0.00	1	28.50	28.05	-1	4,854	-0.02%
2018/07/23	4	27.95	0	0.00	27.60	4	4,997	0.08%
2018/07/20	2	28.00	0	0.00	27.80	2	5,208	0.04%
2018/07/18	3	28.95	0	0.00	28.80	3	5,234	0.06%
2018/07/17	0	0.00	3	29.45	29.00	-3	5,258	-0.06%
2018/07/16	0	0.00	1	29.50	29.45	-1	5,258	-0.02%
2018/07/11	3	29.30	0	0.00	28.45	3	5,258	0.06%
2018/07/10	0	0.00	1	29.15	28.85	-1	5,246	-0.02%
2018/07/09	0	0.00	1	28.70	28.70	-1	5,271	-0.02%
2018/07/06	1	27.45	0	0.00	27.90	1	5,327	0.02%
2018/07/05	1	27.85	2	27.85	27.85	-1	5,507	-0.02%
2018/07/04	4	28.63	3	28.70	28.80	1	5,719	0.02%
2018/07/03	1	29.00	0	0.00	28.60	1	5,873	0.02%
2018/07/02	1	29.80	1	29.20	29.35	0	6,167	0.00%
2018/06/29	1	30.70	3	30.90	30.15	-2	6,152	-0.03%
2018/06/28	1	30.75	4	30.53	30.00	-3	6,147	-0.05%
2018/06/27	4	30.50	23.1	31.92	30.00	-19.1	6,209	-0.31%
2018/06/26	2	29.05	1	28.85	29.40	1	6,028	0.02%
2018/06/25	2	30.48	1	31.95	29.80	1	5,979	0.02%
2018/06/22	9	32.17	32	31.09	30.65	-23	5,874	-0.39%
2018/06/21	12	33.58	14	32.93	32.55	-2	5,762	-0.03%
2018/06/20	10	31.77	70	32.76	33.50	-60	5,433	-1.10%
2018/06/19	2	30.00	9	30.99	31.65	-7	4,922	-0.14%
2018/06/15	11	29.11	8	29.82	28.80	3	4,753	0.06%
2018/06/14	0	0.00	42	31.00	31.00	-42	4,518	-0.93%
2018/06/13	2	27.03	58	28.07	28.20	-56	4,452	-1.26%
2018/06/12	5	25.88	4	26.00	25.65	1	4,321	0.02%
2018/06/11	3	25.70	8	26.10	25.70	-5	4,305	-0.12%
2018/06/08	9	25.84	4	26.30	25.80	5	4,291	0.12%
2018/06/07	3	26.00	0	0.00	25.85	3	4,274	0.07%
2018/06/06	1	26.10	0	0.00	26.10	1	4,259	0.02%
2018/06/05	1	26.00	0	0.00	26.00	1	4,232	0.02%
2018/06/04	1	26.65	8	27.18	26.60	-7	4,209	-0.17%
2018/06/01	6	26.96	0	0.00	26.65	6	4,125	0.15%
2018/05/30	0	0.00	1	25.35	25.05	-1	4,042	-0.02%
2018/05/29	1	25.25	2	25.30	25.30	-1	4,028	-0.02%
2018/05/28	1	24.50	7	24.86	24.65	-6	4,038	-0.15%
2018/05/25	1	25.50	0	0.00	25.45	1	4,011	0.02%
2018/05/24	0	0.00	5	26.35	26.05	-5	4,022	-0.12%
2018/05/23	3	25.92	0	0.00	25.70	3	4,007	0.07%
2018/05/16	1	27.75	0	0.00	27.80	1	4,012	0.02%
2018/05/11	35	28.60	41	28.43	27.95	-6	3,874	-0.15%
2018/05/10	0	0.00	17	28.81	27.55	-17	3,717	-0.46%
2018/05/09	3	28.08	1	29.15	29.15	2	3,445	0.06%
2018/05/07	0	0.00	21.1	27.39	27.60	-21.1	3,261	-0.65%
2018/05/04	1	27.45	26	28.23	27.25	-25	3,217	-0.78%
2018/05/03	6	27.45	19	27.42	28.00	-13	3,167	-0.41%
2018/05/02	4	27.78	35	28.47	27.55	-31	3,029	-1.02%
2018/04/30	23	31.88	32	30.88	30.60	-9	2,850	-0.32%
2018/04/27	2	31.03	51	30.80	32.00	-49	2,698	-1.82%
2018/04/26	37	34.46	5	33.94	32.95	32	2,531	1.26%
2018/04/25	0	0.00	15	35.60	36.60	-15	2,333	-0.64%
2018/04/24	15	33.62	15	35.20	34.50	0	2,339	0.00%
2018/04/23	0	0.00	25	35.93	36.00	-25	2,389	-1.05%
2018/04/20	12	34.67	38	35.03	34.80	-26	2,378	-1.09%
2018/04/19	5	35.75	0	0.00	35.50	5	2,429	0.21%
2018/04/17	0	0.00	10	36.55	36.65	-10	2,553	-0.39%
2018/04/16	2	36.90	20	36.64	36.80	-18	2,531	-0.71%
2018/04/13	11	36.97	25	36.65	36.55	-14	2,495	-0.56%
2018/04/12	0	0.00	10	39.50	38.90	-10	2,450	-0.41%
2018/04/11	0	0.00	57.3	38.67	39.45	-57.3	2,378	-2.41%
2018/04/10	2	39.90	25	36.86	35.90	-23	2,177	-1.06%
2018/04/09	2	37.68	7.8	37.64	38.00	-5.8	1,938	-0.30%
2018/04/03	10	34.49	46	34.53	34.55	-36	1,751	-2.05%
2018/04/02	0	0.00	11	31.45	31.45	-11	1,424	-0.77%
2018/03/30	0	0.00	7	25.89	26.00	-7	1,356	-0.52%
2018/03/29	0	0.00	38	23.33	23.65	-38	1,229	-3.09%
2018/03/27	0	0.00	2	21.65	21.55	-2	1,124	-0.18%
2018/03/22	0.1	20.80	0	0.00	20.95	0.1	1,093	0.01%
2018/03/16	0	0.00	1	21.10	21.15	-1	1,086	-0.09%
2018/03/08	1	21.05	0	0.00	21.40	1	1,069	0.09%
2018/03/07	1	21.20	0	0.00	21.05	1	1,068	0.09%
2018/03/05	3	21.50	0	0.00	21.55	3	1,059	0.28%
2018/03/02	12	22.31	0	0.00	22.30	12	1,041	1.15%
2018/03/01	1	23.00	4	23.09	22.80	-3	1,030	-0.29%
2018/02/27	0	0.00	1	22.25	22.10	-1	976	-0.10%
2018/02/26	0	0.00	1	22.70	22.40	-1	962	-0.10%
2018/02/09	1	21.60	0	0.00	21.75	1	878	0.11%
2018/02/08	0	0.00	5	22.95	22.30	-5	855	-0.58%
2018/02/06	0	0.00	4	20.41	19.95	-4	722	-0.55%
2018/02/05	20	22.00	0	0.00	21.60	20	701	2.85%
2018/02/02	0	0.00	2	21.93	21.85	-2	687	-0.29%
2018/01/31	1	21.80	0	0.00	21.55	1	656	0.15%
2018/01/22	3	22.50	0	0.00	22.35	3	582	0.51%
2018/01/18	6	22.93	0	0.00	22.60	6	541	1.11%
2018/01/17	6	23.55	7	23.95	23.00	-1	509	-0.20%
2018/01/16	5	22.65	0	0.00	22.30	5	432	1.16%
2018/01/12	0	0.00	11	23.78	23.95	-11	312	-3.52%
2018/01/11	1	21.80	1	21.80	21.80	0	169	0.00%