新光鋼 (2031)-群益金鼎-開元券商分點個股進出

台股 » 個股 » 新光鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新光鋼

(2031)

可現股當沖

股價
64.8
漲跌
▲0.1
漲幅
+0.15%
成交量
2,740張
產業
上市鋼鐵類股
558人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/19	9	65.28	8	65.08	64.70	1	2,578	0.04%
2024/06/18	14	66.47	2	66.85	65.30	12	2,569	0.47%
2024/06/17	46	66.96	15	69.08	69.60	31	2,437	1.27%
2024/06/14	0	0.00	3.4	63.94	64.10	-3.4	2,147	-0.16%
2024/06/13	2	60.70	2	61.45	61.50	0	2,115	0.00%
2024/06/11	0.1	60.75	0	0.00	60.70	0.1	2,177	0.00%
2024/06/06	0	0.00	1	60.10	60.40	-1	2,205	-0.05%
2024/05/24	0	0.00	1	59.90	60.00	-1	2,751	-0.04%
2024/05/23	1	59.80	0	0.00	59.60	1	2,900	0.03%
2024/05/20	2	62.25	0	0.00	60.60	2	3,064	0.07%
2024/05/16	0.3	60.98	0	0.00	60.90	0.3	3,074	0.01%
2024/05/15	0	0.00	1	61.40	61.40	-1	3,093	-0.03%
2024/05/13	1	60.60	1	60.70	60.90	0	3,126	0.00%
2024/05/08	0	0.00	7	61.00	61.00	-7	3,127	-0.22%
2024/05/07	1	59.80	1	59.30	59.40	0	3,099	0.00%
2024/05/06	0	0.00	1	60.60	60.50	-1	3,074	-0.03%
2024/05/03	1	61.00	0	0.00	61.30	1	3,063	0.03%
2024/05/02	0	0.00	0.5	59.78	61.00	-0.5	3,052	-0.02%
2024/04/30	1	58.80	0	0.00	58.80	1	3,021	0.03%
2024/04/29	0	0.00	20	60.10	59.20	-20	2,985	-0.67%
2024/04/25	7.2	57.31	0	0.00	57.10	7.2	2,960	0.24%
2024/04/19	10	59.05	0	0.00	59.50	10	2,969	0.34%
2024/04/18	10	60.58	0	0.00	60.20	10	2,951	0.34%
2024/04/16	4.3	58.70	0	0.00	58.40	4.3	2,947	0.15%
2024/04/15	1	60.10	27	60.10	60.00	-26	2,937	-0.89%
2024/04/12	3.3	60.61	0	0.00	60.10	3.3	2,946	0.11%
2024/04/11	27.2	61.00	0	0.00	61.00	27.2	2,953	0.92%
2024/04/10	3.6	62.60	26	63.60	61.70	-22.4	2,937	-0.76%
2024/04/09	1	64.60	9.2	62.97	64.40	-8.2	2,904	-0.28%
2024/04/08	4	62.00	0	0.00	61.80	4	2,827	0.14%
2024/04/03	27.1	61.74	3	63.30	61.60	24.1	2,821	0.85%
2024/04/02	6	61.35	1	61.20	61.10	5	2,828	0.18%
2024/03/29	2.1	61.50	0	0.00	61.50	2.1	2,917	0.07%
2024/03/28	2	62.40	0	0.00	62.10	2	3,061	0.07%
2024/03/27	0	63.20	0	0.00	62.90	0	3,124	0.00%
2024/03/26	1	63.10	1	64.30	62.60	0	3,272	0.00%
2024/03/25	1	63.10	0	0.00	63.00	1	3,412	0.03%
2024/03/22	0	0.00	2	64.10	63.90	-2	3,691	-0.05%
2024/03/20	3.3	62.54	10	62.10	61.90	-6.7	4,344	-0.15%
2024/03/18	0	0.00	2	62.70	63.00	-2	4,223	-0.05%
2024/03/14	0	60.60	16	60.30	60.10	-16	4,101	-0.39%
2024/03/13	1.2	60.03	0	0.00	60.10	1.2	4,100	0.03%
2024/03/12	2.1	60.68	0	0.00	61.00	2.1	4,081	0.05%
2024/03/11	10.3	60.20	0	0.00	60.10	10.3	4,060	0.25%
2024/03/08	0.3	62.12	0	0.00	61.20	0.3	4,041	0.01%
2024/03/07	0.2	64.29	0	0.00	64.50	0.2	4,007	0.00%
2024/03/06	3.2	66.45	3	65.30	65.40	0.2	3,983	0.00%
2024/03/05	0.2	65.55	15	66.00	66.00	-14.8	3,952	-0.37%
2024/03/04	0.1	66.10	0	0.00	66.20	0.1	3,929	0.00%
2024/03/01	1.1	66.76	0	0.00	66.80	1.1	3,824	0.03%
2024/02/29	5.1	64.30	2	66.65	66.80	3.1	3,755	0.08%
2024/02/27	0.2	64.50	0	0.00	64.80	0.2	3,652	0.01%
2024/02/26	0	0.00	1.4	65.62	65.60	-1.4	3,587	-0.04%
2024/02/23	0	0.00	2.5	62.04	62.80	-2.5	3,454	-0.07%
2024/02/21	0.4	59.73	0	0.00	59.30	0.4	3,339	0.01%
2024/02/20	0.1	60.88	16	61.02	61.00	-15.9	3,290	-0.48%
2024/02/19	12	61.45	1	61.20	61.80	11	3,280	0.34%
2024/02/16	16.4	59.47	1	59.90	59.80	15.4	3,237	0.48%
2024/02/15	1	58.00	11	58.31	58.60	-10	3,198	-0.31%
2024/02/05	10	57.31	0	0.00	57.50	10	3,175	0.31%
2024/02/02	1	56.80	5	56.78	56.70	-4	3,154	-0.13%
2024/01/29	0	0.00	5	56.00	56.30	-5	3,128	-0.16%
2024/01/23	1	55.40	0	0.00	55.20	1	3,085	0.03%
2024/01/19	5	53.30	0	0.00	53.50	5	3,054	0.16%
2024/01/18	0	0.00	1	53.60	53.40	-1	3,046	-0.03%
2024/01/17	1	53.80	0	0.00	53.40	1	3,042	0.03%
2024/01/16	1	54.50	1	54.50	54.80	0	3,003	0.00%
2024/01/09	0	0.00	10	56.30	55.40	-10	3,004	-0.33%
2024/01/08	0	0.00	0	56.90	56.60	0	2,987	0.00%
2024/01/04	16	56.61	0	0.00	56.60	16	2,934	0.55%
2023/12/28	2	59.00	0	0.00	58.20	2	2,881	0.07%
2023/12/27	0	0.00	1	60.40	60.60	-1	2,802	-0.04%
2023/12/26	0	0.00	18	60.57	60.30	-18	2,746	-0.66%
2023/12/25	10	62.35	8	61.26	60.50	2	2,710	0.07%
2023/12/22	8	60.90	2	61.20	60.60	6	2,552	0.24%
2023/12/20	3	59.70	0	0.00	60.10	3	2,332	0.13%
2023/12/19	9	57.33	14	58.84	60.10	-5	2,165	-0.23%
2023/12/18	23	57.78	8.1	57.65	58.00	15	1,870	0.80%
2023/12/15	1	54.00	2	54.35	56.40	-1	1,433	-0.07%
2023/12/14	0	0.00	1	51.60	51.30	-1	1,169	-0.09%
2023/12/13	0	0.00	1	51.50	51.40	-1	1,188	-0.08%
2023/12/06	0	0.00	1	51.50	51.70	-1	1,169	-0.09%
2023/12/04	0	0.00	0	51.58	51.80	0	1,156	0.00%
2023/12/01	5	50.30	0	0.00	50.20	5	1,117	0.45%
2023/11/30	1	50.00	0	0.00	49.90	1	1,112	0.09%
2023/11/29	0	0.00	1	49.85	49.85	-1	1,133	-0.09%
2023/11/28	1	49.05	0	0.00	49.15	1	1,111	0.09%
2023/11/21	1	49.65	0	0.00	49.35	1	1,117	0.09%
2023/11/16	0	0.00	15	48.38	48.30	-15	1,119	-1.34%
2023/11/09	0	0.00	0	47.50	47.95	0	1,162	0.00%
2023/11/07	0	0.00	0	47.25	46.90	0	1,188	0.00%
2023/10/31	0.1	46.70	0	0.00	46.60	0.1	1,481	0.01%
2023/10/16	0	47.20	2	47.70	47.90	-2	1,879	-0.11%
2023/10/05	17.2	46.25	0	0.00	45.95	17.2	1,916	0.90%
2023/09/11	1	47.85	0	0.00	47.65	1	2,029	0.05%
2023/09/06	0	0.00	1	49.35	49.35	-1	2,150	-0.05%
2023/09/04	0	0.00	1	49.45	49.35	-1	2,181	-0.05%
2023/08/31	0	46.35	0	0.00	46.85	0	2,176	0.00%
2023/08/25	0	0.00	1	45.85	45.40	-1	2,257	-0.04%
2023/08/24	1	45.30	0	0.00	45.30	1	2,316	0.04%
2023/08/17	1	46.05	1	46.35	47.00	0	2,523	0.00%
2023/08/14	1	48.10	2	48.30	47.85	-1	2,807	-0.04%
2023/08/10	1	51.00	0	0.00	50.60	1	2,767	0.04%
2023/08/08	0	0.00	0.1	52.40	51.90	-0.1	2,717	0.00%
2023/08/04	1	52.90	0	0.00	52.00	1	2,689	0.04%
2023/08/02	0	0.00	1	50.80	50.60	-1	2,621	-0.04%
2023/07/31	0	0.00	1	48.55	48.65	-1	2,473	-0.04%
2023/07/18	0	0.00	10	43.90	44.25	-10	3,547	-0.28%
2023/07/17	10	43.95	0	0.00	44.85	10	3,713	0.27%
2023/07/03	0	0.00	1	46.90	46.75	-1	3,751	-0.03%
2023/06/19	0	0.00	1	47.55	47.25	-1	3,921	-0.03%
2023/06/14	1.1	46.79	0	0.00	46.65	1.1	4,045	0.03%
2023/06/13	1.1	46.50	0	0.00	46.70	1.1	4,041	0.03%
2023/06/12	0	0.00	1	47.20	47.70	-1	4,001	-0.02%
2023/06/08	1	49.40	0	0.00	48.80	1	3,977	0.03%
2023/05/23	0	0.00	1	49.80	49.50	-1	3,834	-0.03%
2023/05/22	5	47.21	4	47.10	47.20	1	3,703	0.03%
2023/05/19	0	0.00	2	49.35	49.75	-2	3,560	-0.06%
2023/05/15	1	44.90	0	0.00	44.90	1	3,405	0.03%
2023/05/10	0	0.00	1	47.00	47.05	-1	3,417	-0.03%
2023/05/09	2	45.08	0	0.00	44.75	2	3,377	0.06%
2023/04/24	1	52.10	2	51.60	49.80	-1	3,135	-0.03%
2023/04/21	1	52.50	2	51.70	53.60	-1	2,823	-0.04%
2023/04/20	0	0.00	2	48.40	48.80	-2	2,378	-0.08%
2023/04/14	1	44.80	0	0.00	44.70	1	2,142	0.05%
2023/04/11	1	44.95	0	0.00	44.95	1	2,188	0.05%
2023/04/10	1	45.90	20	45.80	45.75	-19	2,190	-0.87%
2023/03/31	0	47.85	1	48.00	47.95	-1	2,282	-0.04%
2023/03/24	5	47.70	15	47.95	48.00	-10	2,580	-0.39%
2023/03/23	2	48.08	4	48.49	48.00	-2	2,648	-0.08%
2023/03/22	0	0.00	3	47.38	47.70	-3	2,646	-0.11%
2023/03/21	5	46.55	2	46.60	47.50	3	2,725	0.11%
2023/03/20	5	46.00	5	45.60	46.00	0	2,664	0.00%
2023/03/17	1	45.70	6	45.70	45.70	-5	2,651	-0.19%
2023/03/16	1	43.60	0	0.00	43.60	1	2,569	0.04%
2023/03/09	0	0.00	1	44.75	44.90	-1	2,542	-0.04%
2023/03/07	1	45.80	0	0.00	45.75	1	2,547	0.04%
2023/03/06	0	0.00	1	45.40	45.75	-1	2,544	-0.04%
2023/03/02	1	45.40	1	45.40	45.25	0	2,549	0.00%
2023/03/01	1	43.10	0	0.00	43.30	1	2,504	0.04%
2023/02/22	0	0.00	1	44.00	44.25	-1	2,466	-0.04%
2023/02/17	1	44.85	0	0.00	45.15	1	2,609	0.04%
2023/02/14	0	0.00	1	45.15	45.15	-1	2,627	-0.04%
2023/02/10	2	45.45	0	0.00	45.00	2	2,609	0.08%
2023/02/09	1	46.15	1	46.00	45.90	0	2,581	0.00%
2023/02/08	1	46.90	0	0.00	46.75	1	2,559	0.04%
2023/02/01	4	48.28	0	0.00	47.90	4	2,475	0.16%
2023/01/31	0	0.00	3	47.88	48.40	-3	2,415	-0.12%
2023/01/30	2	46.58	0	0.00	46.60	2	2,314	0.09%
2023/01/17	0	0.00	1	45.40	45.30	-1	2,270	-0.04%
2023/01/13	0	0.00	15	44.43	44.70	-15	2,224	-0.67%
2023/01/12	0	0.00	1	44.80	44.85	-1	2,243	-0.04%
2023/01/06	0	0.00	14	43.20	42.95	-14	2,146	-0.65%
2023/01/04	1	43.65	0	0.00	43.50	1	2,150	0.05%
2022/12/30	0	0.00	3	42.40	42.90	-3	2,126	-0.14%
2022/12/29	3	42.30	2	42.55	42.00	1	2,104	0.05%
2022/12/26	0	0.00	1	43.50	43.80	-1	2,068	-0.05%
2022/12/23	1	43.80	0	43.50	44.00	1	2,043	0.05%
2022/12/22	11	44.15	4	43.81	44.25	7	1,970	0.36%
2022/12/21	1	42.25	1	41.70	41.55	0	1,821	0.00%
2022/12/20	0	0.00	4	40.71	40.35	-4	1,741	-0.23%
2022/12/15	1	41.25	5	42.00	42.10	-4	1,633	-0.24%
2022/12/14	1	41.25	1	40.75	40.50	0	1,535	0.00%
2022/12/13	3	41.80	0	0.00	41.70	3	1,483	0.20%
2022/12/05	1	39.25	0	0.00	39.30	1	1,372	0.07%
2022/11/23	0	0.00	0	37.40	37.00	0	1,473	0.00%
2022/11/21	1	37.50	0	0.00	37.80	1	1,476	0.07%
2022/11/15	1	37.20	2	37.50	37.50	-1	1,428	-0.07%
2022/10/25	1	35.65	0	0.00	35.60	1	1,831	0.05%
2022/10/24	3	36.55	3	36.15	36.00	0	1,838	0.00%
2022/10/20	0	0.00	2	35.60	36.00	-2	1,839	-0.11%
2022/10/19	0	0.00	2	35.43	35.20	-2	1,805	-0.11%
2022/10/18	1	35.00	0	0.00	35.15	1	1,805	0.06%
2022/10/12	1	34.70	0	0.00	34.70	1	1,873	0.05%
2022/10/11	1	34.90	0	0.00	34.80	1	1,885	0.05%
2022/10/07	0	0.00	1	34.90	34.90	-1	1,881	-0.05%
2022/10/05	0	0.00	1	34.95	35.05	-1	1,912	-0.05%
2022/09/26	3	34.43	0	0.00	34.45	3	2,027	0.15%
2022/09/21	0	0.00	1	37.70	37.15	-1	2,072	-0.05%
2022/09/13	10	39.70	1	39.25	39.80	9	2,205	0.41%
2022/09/12	20	39.10	1	39.35	39.80	19	2,259	0.84%
2022/09/08	1	38.90	1	37.00	38.80	0	2,242	0.00%
2022/09/06	1	35.80	0	0.00	35.70	1	2,111	0.05%
2022/09/02	0	0.00	10	36.85	36.90	-10	2,156	-0.46%
2022/08/26	1	38.50	0	0.00	38.90	1	2,222	0.04%
2022/08/17	0	0.00	2	39.55	39.25	-2	2,296	-0.09%
2022/08/15	2	37.95	1	39.90	40.00	1	2,319	0.04%
2022/08/12	1	37.20	2	38.30	38.20	-1	2,268	-0.04%
2022/08/11	0	0.00	1	36.35	36.80	-1	2,251	-0.04%
2022/08/01	0	38.00	0	0.00	37.85	0	2,926	0.00%
2022/07/29	1	34.80	0	0.00	35.20	1	2,869	0.03%
2022/07/07	0	0.00	1	34.50	34.40	-1	4,531	-0.02%
2022/07/06	0	0.00	3	34.20	34.10	-3	4,607	-0.07%
2022/07/05	14	38.80	1	39.00	39.30	13	4,714	0.28%
2022/07/04	1	38.10	1	38.00	38.45	0	4,741	0.00%
2022/07/01	1	39.80	0	0.00	37.85	1	4,928	0.02%
2022/06/28	1	40.90	0	0.00	41.15	1	5,341	0.02%
2022/06/24	6	40.65	0	0.00	40.55	6	5,472	0.11%
2022/06/23	2	40.10	1	40.75	40.20	1	5,563	0.02%
2022/06/21	1	41.45	0	0.00	42.35	1	5,876	0.02%
2022/06/16	1	45.00	0	0.00	45.00	1	5,954	0.02%
2022/06/15	0	0.00	5	46.65	46.55	-5	5,954	-0.08%
2022/06/14	0	0.00	2	46.65	46.85	-2	6,001	-0.03%
2022/06/13	0	0.00	5	47.70	47.25	-5	6,048	-0.08%
2022/06/10	2	49.03	0	0.00	48.80	2	6,117	0.03%
2022/06/08	1	50.70	0	0.00	50.30	1	6,283	0.02%
2022/06/07	0	0.00	1	50.70	50.70	-1	6,319	-0.02%
2022/06/06	0	0.00	1	50.40	50.30	-1	6,345	-0.02%
2022/05/30	0	0.00	2	50.30	50.20	-2	6,532	-0.03%
2022/05/26	1	49.10	0	0.00	48.75	1	6,797	0.01%
2022/05/25	1	48.50	10	47.45	48.55	-9	6,898	-0.13%
2022/05/20	1	48.90	0	0.00	48.65	1	6,929	0.01%
2022/05/19	5	47.80	0	0.00	48.30	5	7,060	0.07%
2022/05/18	3	49.72	0	0.00	50.00	3	7,041	0.04%
2022/05/17	5	48.90	5	48.95	48.95	0	6,988	0.00%
2022/05/16	2	49.10	0	0.00	48.90	2	6,957	0.03%
2022/05/13	2	49.70	1	49.50	49.70	1	6,918	0.01%
2022/05/12	0	0.00	1	50.20	50.00	-1	6,906	-0.01%
2022/05/11	3	52.80	2	54.30	52.40	1	6,732	0.01%
2022/05/10	1	57.00	0	0.00	57.10	1	6,590	0.02%
2022/05/09	0	0.00	4	58.40	58.00	-4	6,529	-0.06%
2022/05/06	12	59.94	1	60.40	60.40	11	6,495	0.17%
2022/05/05	0	0.00	4	62.53	62.40	-4	6,448	-0.06%
2022/05/04	1	61.50	10	62.30	62.00	-9	6,383	-0.14%
2022/05/03	1	63.50	0	0.00	63.50	1	6,305	0.02%
2022/04/28	1	65.30	0	0.00	64.20	1	6,285	0.02%
2022/04/27	2	65.15	5	63.28	65.00	-3	6,252	-0.05%
2022/04/26	2	64.35	0	0.00	65.10	2	6,193	0.03%
2022/04/25	6	66.58	0	0.00	66.10	6	6,069	0.10%
2022/04/22	8	69.29	0	0.00	69.40	8	5,992	0.13%
2022/04/21	5	70.38	0	0.00	69.50	5	5,952	0.08%
2022/04/20	8	70.83	22	70.27	71.40	-14	5,912	-0.24%
2022/04/19	8	73.13	1	72.40	72.40	7	5,733	0.12%
2022/04/18	1	73.30	2	74.30	72.90	-1	5,664	-0.02%
2022/04/15	1	75.80	4	75.85	75.50	-3	5,535	-0.05%
2022/04/14	1	71.50	12	73.92	74.80	-11	5,271	-0.21%
2022/04/13	6	71.60	6	71.80	71.20	0	4,961	0.00%
2022/04/12	1	70.30	10	70.71	70.70	-9	4,847	-0.19%
2022/04/11	7	70.49	2	70.90	69.80	5	4,768	0.10%
2022/04/08	2	69.20	0	0.00	69.20	2	4,625	0.04%
2022/04/07	4	71.03	2	68.25	67.90	2	4,547	0.04%
2022/04/06	11	69.87	14	72.36	70.80	-3	4,326	-0.07%
2022/04/01	2	69.20	8	69.31	69.50	-6	4,057	-0.15%
2022/03/31	1	67.30	5	68.40	67.80	-4	3,960	-0.10%
2022/03/30	0	0.00	12	66.08	67.40	-12	3,881	-0.31%
2022/03/29	6	66.42	0	0.00	66.00	6	3,843	0.16%
2022/03/28	3	66.13	1	67.90	67.90	2	3,778	0.05%
2022/03/25	5	66.66	13.2	67.05	68.00	-8.2	3,716	-0.22%
2022/03/24	4	66.53	14	66.44	66.00	-10	3,626	-0.28%
2022/03/23	11	64.84	11	65.32	65.30	0	3,518	0.00%
2022/03/22	0	0.00	10.1	64.30	64.10	-10.1	3,412	-0.30%
2022/03/21	1	64.30	2	64.25	63.30	-1	3,357	-0.03%
2022/03/18	6	62.90	10.1	63.30	62.00	-4.1	3,338	-0.12%
2022/03/17	0	0.00	2	61.40	62.40	-2	3,326	-0.06%
2022/03/16	2	63.75	7	63.76	62.30	-5	3,272	-0.15%
2022/03/15	5	64.66	0	0.00	64.20	5	3,223	0.16%
2022/03/14	27	64.77	1	65.60	66.20	26	3,167	0.82%
2022/03/11	1	63.60	7	63.44	63.80	-6	3,076	-0.20%
2022/03/10	3	61.30	1	61.70	62.70	2	3,000	0.07%
2022/03/09	3	61.60	0.1	60.80	61.70	2.9	2,973	0.10%
2022/03/08	1	61.10	1	63.10	59.50	0	2,944	0.00%
2022/03/04	0	0.00	0.2	63.10	62.50	-0.2	2,805	-0.01%
2022/03/03	7	62.74	10	63.00	63.00	-3	2,793	-0.11%
2022/03/02	1	63.40	17	62.54	62.70	-16	2,778	-0.58%
2022/03/01	30	63.89	17	63.33	63.00	13	2,739	0.47%
2022/02/25	15	60.00	14	61.41	62.00	1	2,577	0.04%
2022/02/22	6	59.28	0	0.00	59.50	6	2,466	0.24%
2022/02/21	0	0.00	7	60.77	60.30	-7	2,430	-0.29%
2022/02/18	3	58.57	1	59.20	58.90	2	2,301	0.09%
2022/02/15	0.2	58.70	1	58.90	58.10	-0.8	2,323	-0.03%
2022/02/14	13	58.01	11	58.51	58.90	2	2,375	0.08%
2022/02/08	0	0.00	1	56.20	56.40	-1	2,451	-0.04%
2022/01/24	1	52.30	0	0.00	52.80	1	2,561	0.04%
2022/01/19	0	0.00	5	54.00	53.70	-5	2,646	-0.19%
2022/01/14	8	54.10	0	0.00	54.20	8	2,793	0.29%
2022/01/12	1	54.90	16	54.46	54.70	-15	2,807	-0.53%
2022/01/11	10	55.30	0	0.00	55.10	10	2,789	0.36%
2022/01/07	1	56.70	0	0.00	56.70	1	2,784	0.04%
2022/01/04	4	57.30	0	0.00	57.50	4	2,874	0.14%
2021/12/28	0	0.00	5	58.00	58.20	-5	2,990	-0.17%
2021/12/23	2	60.40	0	0.00	60.00	2	3,119	0.06%
2021/12/22	1	59.80	0	0.00	59.60	1	3,094	0.03%
2021/12/21	3	59.00	1	59.00	59.90	2	3,097	0.06%
2021/12/20	4	59.68	1	59.90	60.00	3	3,082	0.10%
2021/12/17	0	0.00	3	59.10	58.80	-3	3,019	-0.10%
2021/12/14	1	57.10	0	0.00	56.80	1	3,001	0.03%
2021/12/13	1	58.70	1.2	58.47	58.60	-0.2	2,981	-0.01%
2021/12/10	49	57.70	0	0.00	57.50	49	2,985	1.64%
2021/12/09	1	58.40	0	0.00	57.80	1	3,034	0.03%
2021/12/08	2	58.90	2	58.80	58.70	0	3,077	0.00%
2021/11/30	0	57.00	0	0.00	57.30	0	3,231	0.00%
2021/11/26	2	57.80	0	0.00	57.80	2	3,312	0.06%
2021/11/24	0	0.00	6	59.00	58.80	-6	3,404	-0.18%
2021/11/23	0	0.00	5	57.32	57.10	-5	3,361	-0.15%
2021/11/19	2	56.30	2	56.20	56.10	0	3,630	0.00%
2021/11/18	2	56.70	0	0.00	56.70	2	3,716	0.05%
2021/11/17	0	0.00	2	57.10	57.10	-2	3,795	-0.05%
2021/11/16	3	57.00	0	0.00	56.20	3	3,824	0.08%
2021/11/15	9	56.97	1	56.80	56.80	8	3,881	0.21%
2021/11/11	1	60.00	1	60.60	58.70	0	4,057	0.00%
2021/11/10	5	59.20	50	59.36	58.60	-45	4,129	-1.09%
2021/11/09	2	59.85	11	59.84	59.50	-9	4,171	-0.22%
2021/11/08	6	60.80	4	60.60	60.00	2	4,194	0.05%
2021/11/04	2	59.40	0	0.00	58.50	2	4,210	0.05%
2021/11/01	10	58.20	0	0.00	58.20	10	4,327	0.23%
2021/10/27	0	0.00	2	57.80	57.80	-2	4,438	-0.05%
2021/10/26	0	0.00	4	57.60	57.60	-4	4,697	-0.09%
2021/10/25	0	0.00	2	56.45	56.80	-2	4,777	-0.04%
2021/10/22	2	56.00	0	0.00	55.20	2	4,893	0.04%
2021/10/21	1	58.10	2	57.85	58.20	-1	4,935	-0.02%
2021/10/19	0	57.50	0	0.00	57.20	0	5,203	0.00%
2021/10/12	3	56.40	3	57.23	56.30	0	6,482	0.00%
2021/10/07	0	0.00	19	58.04	58.80	-19	7,076	-0.27%
2021/10/04	1	56.80	0	0.00	56.80	1	7,883	0.01%
2021/10/01	1	59.50	0	0.00	59.50	1	8,220	0.01%
2021/09/17	1	63.70	0	0.00	65.00	1	15,482	0.01%
2021/09/15	0	0.00	1	65.00	65.00	-1	16,031	-0.01%
2021/09/14	7	65.77	5	64.70	65.00	2	16,733	0.01%
2021/09/07	11	66.19	0	0.00	65.40	11	17,941	0.06%
2021/09/03	10	68.00	10	68.60	66.80	0	18,234	0.00%
2021/09/02	1	68.10	0	0.00	67.60	1	18,385	0.01%
2021/09/01	0	0.00	9	70.00	69.40	-9	18,473	-0.05%
2021/08/31	0	0.00	25	70.78	70.30	-25	18,592	-0.13%
2021/08/30	13	69.46	12	69.83	69.60	1	18,777	0.01%
2021/08/27	0	0.00	3	69.10	69.10	-3	19,012	-0.02%
2021/08/26	0	0.00	7	69.60	69.00	-7	19,337	-0.04%
2021/08/25	0	0.00	1	67.30	67.10	-1	19,534	-0.01%
2021/08/24	2	66.30	0	0.00	66.30	2	19,780	0.01%
2021/08/20	6	63.17	14	62.84	63.20	-8	21,093	-0.04%
2021/08/19	2	65.40	0	0.00	63.20	2	21,520	0.01%
2021/08/18	3	63.37	9	65.12	67.00	-6	21,600	-0.03%
2021/08/17	11	66.75	0	0.00	64.50	11	21,796	0.05%
2021/08/16	2	68.20	0	0.00	68.40	2	22,036	0.01%
2021/08/13	10	73.20	12	73.68	72.20	-2	22,349	-0.01%
2021/08/11	1	71.10	0	0.00	71.50	1	23,280	0.00%
2021/08/10	1	74.70	1	73.10	72.50	0	23,465	0.00%
2021/08/09	8	75.03	24	75.23	75.80	-16	23,677	-0.07%
2021/08/06	34	74.81	90	74.35	73.70	-56	23,956	-0.23%
2021/08/05	3	74.47	0	0.00	74.20	3	24,359	0.01%
2021/08/04	98	76.93	4	76.30	76.10	94	24,634	0.38%
2021/08/03	30	77.23	0	0.00	76.80	30	25,439	0.12%
2021/08/02	46	76.90	3	76.50	77.50	43	26,084	0.16%
2021/07/30	8	77.36	2	76.60	75.80	6	26,449	0.02%
2021/07/29	1	74.50	6	74.23	75.00	-5	27,183	-0.02%
2021/07/28	0	0.00	1	73.70	72.50	-1	27,871	0.00%
2021/07/27	4	72.80	219	73.11	72.10	-215	28,415	-0.76%	大賣/鉅額交易
2021/07/26	74	75.44	3	75.63	74.70	71	29,154	0.24%
2021/07/23	1	74.10	0	0.00	73.80	1	29,831	0.00%
2021/07/22	2	71.30	3	72.60	71.70	-1	30,155	0.00%
2021/07/21	24	77.42	14	77.64	73.30	10	30,639	0.03%
2021/07/20	56	77.46	61	76.81	76.80	-5	30,768	-0.02%
2021/07/19	38	75.05	34.2	76.88	79.40	3.8	30,883	0.01%
2021/07/16	33	73.50	32	74.69	74.00	1	31,277	0.00%
2021/07/15	156	73.48	15	73.88	74.80	141	31,829	0.44%	大買/鉅額交易
2021/07/14	25	72.53	16.2	72.72	72.00	8.9	31,954	0.03%
2021/07/13	17	77.04	13	78.05	75.60	4	32,305	0.01%
2021/07/12	4	81.20	5	84.68	81.20	-1	32,626	0.00%
2021/07/09	10	82.10	7	82.54	81.10	3	33,246	0.01%
2021/07/08	27	84.82	38	84.64	83.60	-11	34,034	-0.03%
2021/07/07	24	85.88	108	84.01	84.00	-84	33,763	-0.25%	大賣/
2021/07/06	67	88.29	24.5	87.91	87.80	42.5	33,327	0.13%
2021/07/05	45	90.35	16.5	88.11	85.80	28.6	32,680	0.09%
2021/07/02	8	84.00	25	83.98	86.60	-17	31,335	-0.05%
2021/07/01	70	77.77	40	79.24	78.80	30	30,621	0.10%
2021/06/30	46	82.98	32	83.25	79.80	14	30,088	0.05%
2021/06/29	30	78.91	24	79.39	80.20	6	28,815	0.02%
2021/06/28	8	71.81	23	72.67	74.30	-15	27,622	-0.05%
2021/06/25	4	68.20	9.3	68.88	67.60	-5.3	26,994	-0.02%
2021/06/24	7	67.37	2	67.80	66.80	5	26,720	0.02%
2021/06/23	52.3	68.70	45	67.79	65.60	7.3	26,441	0.03%
2021/06/22	21	68.38	55	68.27	69.50	-34	25,722	-0.13%
2021/06/21	2	63.35	0.5	63.70	63.20	1.5	24,893	0.01%
2021/06/18	1	64.30	2	65.00	64.30	-1	24,773	0.00%
2021/06/17	2	65.35	0	0.00	64.70	2	24,687	0.01%
2021/06/16	13.3	66.37	25	65.06	64.30	-11.8	24,501	-0.05%
2021/06/09	2	63.35	0	0.00	63.60	2	23,966	0.01%
2021/06/08	0	0.00	7	66.83	65.50	-7	23,840	-0.03%
2021/06/07	17	65.78	5	65.94	65.20	12	23,766	0.05%
2021/06/04	10.3	67.43	5	66.76	66.30	5.3	23,647	0.02%
2021/06/03	11.5	67.30	3	66.70	66.70	8.5	23,600	0.04%
2021/06/02	9	67.69	6	66.67	67.00	3	23,249	0.01%
2021/06/01	3	65.07	6	63.45	65.60	-3	22,815	-0.01%
2021/05/31	14	67.89	10	68.31	64.20	4	22,585	0.02%
2021/05/28	11	63.34	21	63.70	64.40	-10	21,715	-0.05%
2021/05/27	6	59.57	14	59.61	58.60	-8	21,116	-0.04%
2021/05/26	2	58.20	0	0.00	57.80	2	20,697	0.01%
2021/05/25	15	57.41	7	55.87	56.80	8	20,585	0.04%
2021/05/24	13	59.26	5	61.24	58.80	8	20,330	0.04%
2021/05/21	11	60.26	44	59.53	60.70	-33	20,101	-0.16%
2021/05/20	41	58.49	23	58.90	57.20	18	19,706	0.09%
2021/05/19	8	57.99	9	60.38	61.70	-1	19,174	-0.01%
2021/05/18	1	53.00	26	55.97	56.10	-25	18,723	-0.13%
2021/05/17	11	52.76	4	53.45	51.00	7	18,450	0.04%
2021/05/14	16	58.11	17	57.92	56.60	-1	18,170	-0.01%
2021/05/13	65	60.72	48	60.09	60.20	17	17,761	0.10%
2021/05/12	12	70.79	13.2	72.06	65.10	-1.2	17,309	-0.01%
2021/05/11	48	76.11	92.3	78.81	72.30	-44.3	16,971	-0.26%
2021/05/10	10	78.13	42.2	78.76	80.20	-32.2	16,146	-0.20%
2021/05/07	26	72.08	27.3	71.46	75.80	-1.3	15,440	-0.01%
2021/05/06	49	76.66	36	78.29	73.90	13	14,956	0.09%
2021/05/05	19.1	71.20	18.1	73.70	74.60	1	13,962	0.01%
2021/05/04	40	71.32	36	67.99	69.30	4	13,185	0.03%
2021/05/03	45.1	78.91	35	81.28	72.60	10.1	12,523	0.08%
2021/04/29	26	77.96	20.2	78.28	80.50	5.8	11,674	0.05%
2021/04/28	28.2	71.35	5.5	70.94	73.20	22.7	10,831	0.21%
2021/04/27	66	69.43	3	70.77	70.60	63	10,422	0.60%
2021/04/26	0	0.00	14	66.50	66.50	-14	9,804	-0.14%
2021/04/23	6	59.40	8	59.58	60.50	-2	9,449	-0.02%
2021/04/22	3	59.77	4.5	63.37	59.30	-1.5	9,050	-0.02%
2021/04/21	16	57.96	17	58.61	58.90	-1	8,305	-0.01%
2021/04/20	1	53.70	0	0.00	56.70	1	7,636	0.01%
2021/04/19	17	55.44	0	0.00	55.00	17	7,276	0.23%
2021/04/16	9.5	52.59	6	53.30	53.00	3.5	6,608	0.05%
2021/04/15	8	48.82	8	50.79	52.00	0	5,951	0.00%
2021/04/14	27	47.60	15	46.49	48.00	12	5,075	0.24%
2021/04/13	0	0.00	10	44.50	44.65	-10	4,123	-0.24%
2021/04/12	1	45.45	10	44.60	44.60	-9	4,101	-0.22%
2021/04/09	0	0.00	1	43.00	43.30	-1	3,980	-0.03%
2021/04/08	0	0.00	1	44.90	44.50	-1	3,910	-0.03%
2021/04/07	10	42.10	3	41.92	42.00	7	3,813	0.18%
2021/04/06	15	41.17	2	41.85	41.95	13	3,846	0.34%
2021/04/01	1	40.00	0	0.00	40.45	1	3,714	0.03%
2021/03/31	12	39.68	5	39.65	39.65	7	3,666	0.19%
2021/03/19	0	39.45	0	0.00	39.05	0	4,517	0.00%
2021/03/17	10	39.60	0	0.00	39.30	10	4,842	0.21%
2021/03/15	0	0.00	1	40.30	40.80	-1	5,090	-0.02%
2021/03/10	0	0.00	1	40.20	41.15	-1	5,110	-0.02%
2021/03/05	0	0.00	2	39.90	38.85	-2	4,875	-0.04%
2021/03/04	1	39.75	2	39.60	39.65	-1	4,933	-0.02%
2021/03/02	0	0.00	1	38.85	38.55	-1	5,172	-0.02%
2021/02/26	1	40.25	0	0.00	39.30	1	5,475	0.02%
2021/02/24	1	40.45	0	0.00	38.80	1	5,682	0.02%
2021/02/23	0	0.00	4.4	40.02	39.80	-4.4	5,640	-0.08%
2021/02/22	3	39.03	9	38.92	39.00	-6	5,517	-0.11%
2021/02/19	2	37.80	0	0.00	37.75	2	5,449	0.04%
2021/02/18	5	37.90	1	37.10	37.85	4	5,430	0.07%
2021/02/05	1	35.80	0	0.00	35.70	1	5,386	0.02%
2021/02/04	2	35.05	2	35.45	35.50	0	5,428	0.00%
2021/01/25	0	0.00	1	35.55	35.95	-1	5,398	-0.02%
2021/01/18	0	0.00	1	36.05	35.95	-1	5,390	-0.02%
2021/01/15	1	35.05	0	0.00	35.05	1	5,355	0.02%
2021/01/12	1	36.80	0	0.00	37.00	1	5,156	0.02%
2021/01/11	2	38.85	0	0.00	38.65	2	5,091	0.04%
2021/01/06	1	40.00	1	41.15	39.35	0	5,041	0.00%
2021/01/04	0	0.00	1	39.40	39.65	-1	4,893	-0.02%
2020/12/30	13	40.10	19	40.18	39.70	-6	4,898	-0.12%
2020/12/29	2	39.70	3	40.50	39.80	-1	4,849	-0.02%
2020/12/28	2	39.00	0	0.00	39.00	2	4,740	0.04%
2020/12/25	0	0.00	5	39.20	39.15	-5	4,718	-0.11%
2020/12/24	1	39.05	1	39.20	38.90	0	4,704	0.00%
2020/12/23	0	0.00	3	39.45	39.70	-3	4,672	-0.06%
2020/12/22	3	41.70	53	40.14	40.30	-50	4,695	-1.06%
2020/12/21	55	40.95	0	0.00	40.75	55	4,377	1.26%
2020/12/18	8	39.37	4	39.19	39.10	4	4,170	0.10%
2020/12/14	1	37.80	1	38.65	38.55	0	4,332	0.00%
2020/12/11	4	39.59	1	41.05	38.70	3	4,395	0.07%
2020/12/10	1	40.00	9	40.07	41.00	-8	4,124	-0.19%
2020/12/09	1	37.75	0	0.00	37.80	1	3,814	0.03%
2020/12/08	1	38.25	0	0.00	38.20	1	4,061	0.02%
2020/12/07	0	0.00	2	38.90	38.55	-2	4,055	-0.05%
2020/12/04	0	0.00	1.3	38.68	38.80	-1.3	4,018	-0.03%
2020/12/03	0	0.00	2	38.28	37.95	-2	4,028	-0.05%
2020/12/02	5	37.56	0	37.35	37.45	5	4,193	0.12%
2020/12/01	4	37.85	10.3	37.80	37.60	-6.3	4,159	-0.15%
2020/11/30	4	39.00	2	39.03	38.85	2	4,119	0.05%
2020/11/27	2	38.90	0	0.00	38.70	2	4,081	0.05%
2020/11/26	3	37.85	0	0.00	38.45	3	3,993	0.08%
2020/11/25	3	37.28	3	36.77	36.85	0	3,842	0.00%
2020/11/24	2	35.20	0	0.00	35.15	2	3,510	0.06%
2020/11/23	2	33.15	1	34.00	33.95	1	3,344	0.03%
2020/10/14	0	0.00	2	33.00	32.50	-2	3,245	-0.06%
2020/10/06	0	0.00	1	32.10	32.50	-1	3,159	-0.03%
2020/09/28	1	30.80	1	30.75	30.60	0	3,091	0.00%
2020/09/25	1	30.45	0	0.00	30.45	1	3,080	0.03%
2020/09/18	0	0.00	1	34.00	34.35	-1	2,708	-0.04%
2020/09/17	1	33.20	1	33.60	34.45	0	2,603	0.00%
2020/09/16	0	0.00	6	33.32	33.30	-6	2,459	-0.24%
2020/09/15	1	31.45	0	0.00	31.30	1	2,326	0.04%
2020/09/11	3	33.93	4	33.98	32.15	-1	2,227	-0.04%
2020/09/10	0	0.00	10	31.90	32.00	-10	1,944	-0.51%
2020/09/09	1	31.95	0	0.00	31.95	1	1,909	0.05%
2020/09/08	0	0.00	1	31.45	31.25	-1	1,870	-0.05%
2020/09/07	4	33.08	6	33.09	32.80	-2	1,799	-0.11%
2020/09/03	0	0.00	1	30.90	30.70	-1	1,575	-0.06%
2020/09/02	0	0.00	1	30.40	31.00	-1	1,534	-0.07%
2020/08/31	2	29.90	1	30.25	29.85	1	1,474	0.07%
2020/08/18	1	29.75	0	0.00	29.15	1	1,266	0.08%
2020/08/14	0	0.00	1	29.25	29.70	-1	1,218	-0.08%
2020/08/11	3	29.98	1	29.95	29.80	2	1,135	0.18%
2020/08/10	0	0.00	1	29.10	29.40	-1	981	-0.10%
2020/06/08	1	26.60	0	0.00	26.65	1	1,222	0.08%
2020/06/05	0	0.00	1	25.80	25.70	-1	1,190	-0.08%
2020/05/14	0	0.00	0.4	23.85	23.85	-0.4	1,179	-0.04%
2020/05/12	1	24.60	0	0.00	24.60	1	1,178	0.08%
2020/05/06	3	24.35	0	0.00	24.25	3	1,201	0.25%
2020/04/01	0	0.00	2	21.45	21.55	-2	1,513	-0.13%
2020/03/27	0	0.00	30	20.90	20.80	-30	1,517	-1.98%
2020/03/23	30	19.74	0	0.00	19.70	30	1,479	2.03%
2020/03/11	0	28.00	0	0.00	28.20	0	1,280	0.00%
2020/03/03	0	29.20	0	0.00	29.20	0	1,244	0.00%
2020/03/02	0	0.00	1	29.40	28.80	-1	1,248	-0.08%
2020/02/13	1	29.45	0	0.00	29.20	1	1,241	0.08%
2020/02/06	10	30.55	0	0.00	30.50	10	1,216	0.82%
2020/01/13	0	0.00	10	32.90	32.10	-10	1,034	-0.97%
2020/01/10	0	0.00	0.3	31.55	31.35	-0.3	965	-0.03%
2020/01/02	0	0.00	10	31.90	31.70	-10	901	-1.11%
2019/12/30	0	0.00	6	31.75	31.70	-6	849	-0.71%
2019/12/27	0	0.00	1	30.90	30.85	-1	795	-0.13%
2019/12/23	6	30.60	0	0.00	30.05	6	751	0.80%
2019/12/19	0	0.00	10	31.10	31.00	-10	735	-1.36%
2019/12/18	1	30.80	1	31.05	31.15	0	726	0.00%
2019/12/17	0	0.00	5	30.94	31.05	-5	710	-0.70%
2019/12/16	2	30.55	1	30.70	30.90	1	674	0.15%
2019/12/13	3	29.70	0	0.00	29.80	3	614	0.49%
2019/12/12	0	0.00	10	28.70	28.60	-10	563	-1.78%
2019/11/14	10	27.30	0	0.00	27.30	10	653	1.53%
2019/11/04	2	28.28	0	0.00	28.30	2	754	0.27%
2019/11/01	0	0.00	5	28.50	28.50	-5	768	-0.65%
2019/10/29	1	28.55	0	0.00	28.35	1	792	0.13%
2019/10/21	0	0.00	6	29.91	29.25	-6	869	-0.69%
2019/10/18	0	0.00	20	29.30	29.50	-20	874	-2.29%
2019/10/08	10	28.00	0	0.00	28.15	10	970	1.03%
2019/09/19	1	28.70	0	0.00	28.80	1	954	0.10%
2019/09/04	0	0.00	1	28.30	28.30	-1	944	-0.11%
2019/09/02	1	27.25	0	0.00	27.50	1	931	0.11%
2019/08/21	0	0.00	0.6	26.90	26.90	-0.6	951	-0.06%
2019/08/16	0	0.00	3	26.87	27.25	-3	927	-0.32%
2019/08/15	3	27.25	0	0.00	26.50	3	918	0.33%
2019/08/07	3	28.60	0	0.00	28.70	3	887	0.34%
2019/07/05	0	0.00	3	31.65	31.70	-3	819	-0.37%
2019/07/04	3	31.50	5	31.40	31.55	-2	845	-0.24%
2019/07/02	5	31.25	0	0.00	31.35	5	874	0.57%
2019/06/24	1	31.20	0	0.00	31.30	1	942	0.11%
2019/05/29	1	31.30	0	0.00	31.10	1	1,283	0.08%
2019/04/24	0.1	30.60	0	0.00	30.60	0.1	1,759	0.00%
2019/04/18	0.5	30.50	0	0.00	30.50	0.5	1,782	0.03%
2019/04/12	4	31.15	0	0.00	30.70	4	1,846	0.22%
2019/04/11	1	31.55	0	0.00	31.50	1	1,814	0.06%
2019/04/10	1	31.85	0	0.00	31.70	1	1,801	0.06%
2019/04/08	2	32.30	0	0.00	32.30	2	1,774	0.11%
2019/04/03	2	32.70	0	0.00	32.60	2	1,764	0.11%
2019/03/29	0	0.00	7	32.65	32.65	-7	1,896	-0.37%
2019/03/25	0	32.90	0	0.00	32.75	0	2,000	0.00%
2019/03/22	2	33.30	1	33.40	33.35	1	1,991	0.05%
2019/03/21	5	33.65	0	0.00	33.55	5	1,984	0.25%
2019/03/20	1	33.35	1	33.40	33.25	0	1,958	0.00%
2019/03/15	5	33.45	0	0.00	33.80	5	1,858	0.27%
2019/03/06	10	32.75	0	0.00	32.70	10	1,963	0.51%
2019/03/04	1	33.15	0	0.00	33.00	1	1,990	0.05%
2019/02/26	1	32.75	0	0.00	32.55	1	2,100	0.05%
2019/02/25	0	0.00	7	32.79	32.70	-7	2,095	-0.33%
2019/02/20	2	32.25	0	0.00	32.35	2	2,091	0.10%
2019/02/12	1	32.15	0	0.00	31.75	1	2,403	0.04%
2019/01/30	0	0.00	5	32.50	32.30	-5	2,353	-0.21%
2019/01/29	0	0.00	1	32.20	32.10	-1	2,364	-0.04%
2019/01/24	0	0.00	1	32.20	31.75	-1	2,469	-0.04%
2019/01/10	1	31.40	0	0.00	31.30	1	2,894	0.03%
2019/01/08	0	0.00	10	31.60	31.65	-10	2,978	-0.34%
2019/01/07	0	0.00	1	31.00	31.15	-1	3,001	-0.03%
2019/01/04	1	29.90	0	0.00	30.10	1	3,074	0.03%
2018/12/22	7	32.05	11	32.17	32.00	-4	4,175	-0.10%
2018/12/20	1	30.85	0	0.00	30.20	1	4,750	0.02%
2018/12/19	2	30.25	0	0.00	30.40	2	5,218	0.04%
2018/12/07	1	31.80	0	0.00	31.85	1	7,157	0.01%
2018/12/06	3	31.85	0	0.00	31.80	3	7,305	0.04%
2018/12/04	0	0.00	1	33.70	33.20	-1	7,306	-0.01%
2018/12/03	0	0.00	2	32.90	33.35	-2	7,334	-0.03%
2018/11/30	2	31.60	0	0.00	32.55	2	7,303	0.03%
2018/11/28	10	31.80	0	0.00	32.15	10	7,251	0.14%
2018/11/27	1	32.20	1	32.15	32.15	0	7,246	0.00%
2018/11/26	5	31.54	0	0.00	32.60	5	7,229	0.07%
2018/11/23	4	32.25	0	0.00	32.30	4	7,153	0.06%
2018/11/19	2	34.45	0	0.00	34.05	2	7,142	0.03%
2018/11/14	0	0.00	6	34.75	34.70	-6	7,090	-0.08%
2018/11/12	2	32.35	0	0.00	32.15	2	6,896	0.03%
2018/11/09	1	33.30	0	0.00	32.85	1	6,888	0.01%
2018/11/08	1	33.80	0.4	34.25	33.70	0.7	6,882	0.01%
2018/11/05	4	34.00	10	34.00	33.50	-6	6,873	-0.09%
2018/11/02	0	0.00	1	34.00	33.60	-1	6,841	-0.01%
2018/11/01	1	33.40	0	0.00	33.20	1	6,788	0.01%
2018/10/26	1	31.30	0	0.00	31.20	1	6,671	0.01%
2018/10/25	17	31.96	0	0.00	32.00	17	6,643	0.26%
2018/10/24	12	34.57	2	33.95	33.90	10	6,592	0.15%
2018/10/22	10	35.70	1	36.10	35.75	9	6,548	0.14%
2018/10/19	1	35.45	1	35.40	35.35	0	6,575	0.00%
2018/10/18	0	0.00	5	35.35	36.10	-5	6,551	-0.08%
2018/10/17	10	36.00	2	36.60	35.95	8	6,503	0.12%
2018/10/16	3	37.12	0	0.00	36.20	3	6,460	0.05%
2018/10/15	0	0.00	1	37.10	37.45	-1	6,432	-0.02%
2018/10/11	2	35.68	12	35.50	35.45	-10	6,363	-0.16%
2018/10/09	3	40.00	0	0.00	39.15	3	6,285	0.05%
2018/10/08	1	39.70	1	39.70	39.70	0	6,244	0.00%
2018/10/05	0	0.00	1	40.45	39.90	-1	6,184	-0.02%
2018/10/03	3	43.08	1	42.70	40.80	2	5,932	0.03%
2018/10/02	2	43.90	1	43.85	43.70	1	5,675	0.02%
2018/10/01	1	44.70	0	0.00	44.85	1	5,602	0.02%
2018/09/28	3	47.45	3	46.33	45.10	0	5,451	0.00%
2018/09/27	7	46.91	9	46.51	46.60	-2	5,147	-0.04%
2018/09/26	20	45.95	20	46.31	46.90	0	4,805	0.00%
2018/09/25	8	45.39	3	45.75	46.40	5	4,335	0.12%
2018/09/21	1.4	41.93	8	42.09	42.30	-6.7	3,498	-0.19%
2018/09/20	0	0.00	6	39.74	39.80	-6	3,132	-0.19%
2018/09/18	5	38.10	0	0.00	38.50	5	2,880	0.17%
2018/09/13	0	0.00	3	36.57	36.75	-3	2,680	-0.11%
2018/09/12	1	36.10	0	0.00	36.10	1	2,597	0.04%
2018/09/07	3	36.25	1	35.05	34.85	2	2,729	0.07%
2018/08/30	1	36.40	1	36.20	35.80	0	3,273	0.00%
2018/08/28	0	0.00	0.3	36.00	35.80	-0.3	3,362	-0.01%
2018/08/27	0	0.00	1	36.40	36.40	-1	3,462	-0.03%
2018/08/24	0	0.00	1	36.40	36.15	-1	3,567	-0.03%
2018/08/23	1	37.40	0	0.00	37.40	1	3,634	0.03%
2018/08/20	0	0.00	1	34.00	33.90	-1	3,643	-0.03%
2018/08/16	0	0.00	4	35.30	35.20	-4	3,678	-0.11%
2018/08/15	1	35.90	0	0.00	35.85	1	3,712	0.03%
2018/08/08	1	38.50	0	0.00	38.20	1	3,936	0.03%
2018/07/26	0	0.00	2	38.15	38.50	-2	5,470	-0.04%
2018/07/25	0	0.00	4	36.88	36.85	-4	5,771	-0.07%
2018/07/20	6	35.24	0	0.00	35.05	6	6,820	0.09%
2018/07/16	0	0.00	2	39.05	38.70	-2	8,410	-0.02%
2018/07/13	0	0.00	2	38.70	38.50	-2	8,730	-0.02%
2018/07/12	0	0.00	1	38.60	38.60	-1	8,953	-0.01%
2018/07/09	0	0.00	1	39.50	39.25	-1	9,777	-0.01%
2018/07/06	0	0.00	2	38.95	38.85	-2	10,006	-0.02%
2018/07/05	2	38.75	0	0.00	37.65	2	10,533	0.02%
2018/07/02	0	0.00	2	39.10	39.15	-2	12,173	-0.02%
2018/06/29	0	0.00	3	38.97	38.90	-3	12,681	-0.02%
2018/06/28	0	0.00	1	38.65	38.30	-1	13,707	-0.01%
2018/06/27	1	38.90	1	38.50	38.45	0	14,509	0.00%
2018/06/26	6	37.58	1	37.85	37.90	5	14,969	0.03%
2018/06/25	9	39.38	0	0.00	38.60	9	14,985	0.06%
2018/06/22	2	40.40	0	0.00	40.35	2	14,959	0.01%
2018/06/21	4	40.70	1	40.65	40.70	3	14,952	0.02%
2018/06/20	1	40.85	3	40.87	41.05	-2	14,944	-0.01%
2018/06/19	0	0.00	3	42.97	41.90	-3	14,860	-0.02%
2018/06/14	6	42.94	1	43.00	41.80	5	14,634	0.03%
2018/06/13	4	43.05	4	42.25	43.00	0	14,427	0.00%
2018/06/12	2	40.50	0	0.00	40.55	2	14,155	0.01%
2018/06/04	1	41.85	3	42.12	41.65	-2	13,996	-0.01%
2018/06/01	3	40.97	14	40.66	41.45	-11	13,910	-0.08%
2018/05/31	18	40.68	8	40.83	40.00	10	13,811	0.07%
2018/05/29	9	41.89	9	42.23	41.80	0	13,790	0.00%
2018/05/28	2	41.10	1	41.35	41.50	1	13,860	0.01%
2018/05/25	1	41.35	0	0.00	41.30	1	13,857	0.01%
2018/05/21	0	0.00	5	42.32	42.35	-5	13,977	-0.04%
2018/05/18	1	41.80	1	41.35	41.95	0	13,920	0.00%
2018/05/17	4	41.13	1	41.20	41.00	3	13,925	0.02%
2018/05/16	0	0.00	1	41.90	41.55	-1	13,931	-0.01%
2018/05/15	3	42.27	4	42.45	41.90	-1	14,067	-0.01%
2018/05/11	0	0.00	5	39.70	39.20	-5	14,013	-0.04%
2018/05/10	7	39.38	3	39.52	39.05	4	14,003	0.03%
2018/05/09	4	41.20	2	41.13	40.50	2	13,898	0.01%
2018/05/08	1	38.70	1	39.70	39.35	0	13,790	0.00%
2018/05/07	1	39.45	0	0.00	39.50	1	13,729	0.01%
2018/05/04	6	39.39	17	39.73	39.50	-11	13,639	-0.08%
2018/05/03	52	38.78	41	38.84	38.85	11	13,515	0.08%
2018/05/02	6	41.66	7	42.76	40.35	-1	13,210	-0.01%
2018/04/30	13	45.02	12	45.36	44.80	1	12,872	0.01%
2018/04/27	9	42.59	12	42.80	43.95	-3	12,666	-0.02%
2018/04/26	19	44.78	64	45.36	42.60	-45	12,442	-0.36%
2018/04/25	27	47.50	10.1	47.97	47.30	16.9	11,987	0.14%
2018/04/24	37	49.99	16	50.03	48.55	21	11,725	0.18%
2018/04/23	8	47.57	13	47.52	50.00	-5	10,956	-0.05%
2018/04/20	14	46.45	2	46.30	45.75	12	10,518	0.11%
2018/04/19	7	45.88	7	46.29	45.75	0	10,238	0.00%
2018/04/18	2	45.20	1	45.30	45.05	1	9,880	0.01%
2018/04/17	5	44.72	3	44.53	44.20	2	9,674	0.02%
2018/04/16	5	42.30	18	43.15	43.30	-13	9,341	-0.14%
2018/04/13	27	43.21	39	44.40	42.70	-12	9,143	-0.13%
2018/04/12	38	45.17	29	45.65	45.00	9	8,970	0.10%
2018/04/11	17	45.45	6	44.83	45.75	11	8,742	0.13%
2018/04/10	7	44.65	6	45.65	45.80	1	8,194	0.01%
2018/04/09	1	43.90	6	43.25	44.30	-5	7,423	-0.07%
2018/04/03	2	39.95	12	39.98	40.30	-10	7,016	-0.14%
2018/04/02	17	40.10	7	39.69	39.00	10	6,619	0.15%
2018/03/31	7	38.80	13	39.25	39.70	-6	6,123	-0.10%
2018/03/30	16	36.52	32	35.90	37.00	-16	5,122	-0.31%
2018/03/29	14	32.88	28.2	32.41	33.65	-14.2	4,311	-0.33%
2018/03/27	0	0.00	1	30.65	30.70	-1	3,733	-0.03%
2018/03/23	0	0.00	1	29.70	29.30	-1	3,660	-0.03%
2018/03/21	1	29.95	0	0.00	30.00	1	3,598	0.03%
2018/03/20	2	29.90	0	0.00	29.85	2	3,598	0.06%
2018/03/16	0	0.00	5	30.00	30.15	-5	3,608	-0.14%
2018/03/14	5	29.80	0	0.00	29.85	5	3,596	0.14%
2018/03/09	3	29.80	0	0.00	30.00	3	3,547	0.08%
2018/03/02	8	30.98	3	30.95	31.15	5	3,556	0.14%
2018/02/27	2	31.13	0	0.00	31.20	2	3,427	0.06%
2018/02/23	1	31.65	0	0.00	31.45	1	3,335	0.03%
2018/02/07	16	30.53	10	31.00	30.40	6	3,048	0.20%
2018/02/06	10	29.65	0	0.00	29.65	10	2,875	0.35%
2018/02/02	0	0.00	10	31.00	30.75	-10	2,687	-0.37%
2018/02/01	0	0.00	3	30.70	30.45	-3	2,709	-0.11%
2018/01/31	5	30.67	12	30.13	31.00	-7	2,708	-0.26%
2018/01/25	2	30.23	21	30.24	29.90	-19	2,572	-0.74%
2018/01/22	0	0.00	2	29.25	29.55	-2	2,418	-0.08%
2018/01/19	0	0.00	14	28.94	29.00	-14	2,351	-0.60%
2018/01/18	10	28.40	0	0.00	28.15	10	2,366	0.42%
2018/01/16	5	28.20	0	0.00	28.50	5	2,388	0.21%
2018/01/15	7	28.51	0	0.00	28.40	7	2,398	0.29%
2018/01/11	2	28.90	7	29.13	28.90	-5	2,414	-0.21%
2018/01/10	2	28.90	2	29.10	28.90	0	2,392	0.00%
2018/01/08	0	0.00	30	29.25	29.65	-30	2,358	-1.27%
2018/01/05	0	0.00	5	28.90	29.05	-5	2,311	-0.22%
2018/01/03	5	29.00	0	0.00	28.95	5	2,282	0.22%
2018/01/02	5	28.35	0	0.00	28.70	5	2,234	0.22%