新光鋼 (2031)-美好-蘆洲券商分點個股進出

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
57.1
漲跌
▼1.6
漲幅
-2.73%
成交量
2,100張
產業
上市鋼鐵類股▼0.40%
551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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/04/25	4	57.78	0	0.00	57.10	4	2,960	0.14%
2024/04/24	2	58.60	0	0.00	58.70	2	2,940	0.07%
2024/04/23	2	58.80	0	0.00	58.90	2	2,971	0.07%
2024/04/22	3	58.83	0	0.00	58.70	3	2,976	0.10%
2024/04/19	0	0.00	3	60.00	59.50	-3	2,969	-0.10%
2024/04/18	1	60.40	0	0.00	60.20	1	2,951	0.03%
2024/04/16	6	58.60	5	58.50	58.40	1	2,947	0.03%
2024/04/12	2	60.45	0	0.00	60.10	2	2,946	0.07%
2024/04/11	8	61.10	3	61.37	61.00	5	2,953	0.17%
2024/04/10	4	62.10	6	63.78	61.70	-2	2,937	-0.07%
2024/04/09	0	0.00	2	63.50	64.40	-2	2,904	-0.07%
2024/04/08	1	62.20	0	0.00	61.80	1	2,827	0.04%
2024/04/03	6	62.53	2	64.55	61.60	4	2,821	0.14%
2024/04/02	5	61.20	0	0.00	61.10	5	2,828	0.18%
2024/03/29	3	61.80	0	0.00	61.50	3	2,917	0.10%
2024/03/28	5	62.60	0	0.00	62.10	5	3,061	0.16%
2024/03/27	1	63.00	0	0.00	62.90	1	3,124	0.03%
2024/03/26	1	63.70	0	0.00	62.60	1	3,272	0.03%
2024/03/25	6	63.20	0	0.00	63.00	6	3,412	0.18%
2024/03/22	1	64.00	0	0.00	63.90	1	3,691	0.03%
2024/03/21	0	0.00	8	64.15	63.10	-8	4,125	-0.19%
2024/03/20	15.8	62.60	0	0.00	61.90	15.8	4,344	0.36%
2024/03/19	1.2	64.78	8	64.94	64.60	-6.8	4,273	-0.16%
2024/03/18	12	63.56	3	62.90	63.00	9	4,223	0.21%
2024/03/15	0	0.00	3	62.00	62.30	-3	4,150	-0.07%
2024/03/13	1	60.10	1	62.00	60.10	0	4,100	0.00%
2024/03/12	0	0.00	1	60.80	61.00	-1	4,081	-0.02%
2024/03/11	3	60.13	0	0.00	60.10	3	4,060	0.07%
2024/03/08	8	62.69	1	61.60	61.20	7	4,041	0.17%
2024/03/07	5	64.48	1	65.10	64.50	4	4,007	0.10%
2024/03/06	1	66.30	0	0.00	65.40	1	3,983	0.03%
2024/03/05	0	0.00	1	65.50	66.00	-1	3,952	-0.03%
2024/03/04	2	66.05	6	66.78	66.20	-4	3,929	-0.10%
2024/03/01	0	0.00	2	66.75	66.80	-2	3,824	-0.05%
2024/02/29	0	0.00	1	66.50	66.80	-1	3,755	-0.03%
2024/02/26	2	65.35	3	65.23	65.60	-1	3,587	-0.03%
2024/02/23	2	63.30	10	63.11	62.80	-8	3,454	-0.23%
2024/02/22	0	0.00	20	60.50	60.50	-20	3,367	-0.59%
2024/02/21	1	60.30	2	61.10	59.30	-1	3,339	-0.03%
2024/02/20	2	60.85	0	0.00	61.00	2	3,290	0.06%
2024/02/19	0	0.00	3	60.80	61.80	-3	3,280	-0.09%
2024/02/16	1	59.30	13	59.98	59.80	-12	3,237	-0.37%
2024/02/15	0	0.00	1	58.20	58.60	-1	3,198	-0.03%
2024/02/05	1	57.60	0	0.00	57.50	1	3,175	0.03%
2024/01/31	8	56.23	7	56.01	55.80	1	3,152	0.03%
2024/01/26	2	55.50	0	0.00	55.50	2	3,114	0.06%
2024/01/23	0	0.00	1	54.50	55.20	-1	3,085	-0.03%
2024/01/19	1	53.50	0	0.00	53.50	1	3,054	0.03%
2024/01/17	6	53.20	2	55.10	53.40	4	3,042	0.13%
2024/01/16	1	54.50	0	0.00	54.80	1	3,003	0.03%
2024/01/15	0	0.00	1	55.00	55.40	-1	2,992	-0.03%
2024/01/12	2	54.80	0	0.00	54.70	2	2,989	0.07%
2024/01/11	10	54.40	0	0.00	54.50	10	2,987	0.33%
2024/01/10	0	0.00	1	54.20	54.40	-1	3,017	-0.03%
2024/01/09	8	55.43	7	55.47	55.40	1	3,004	0.03%
2024/01/08	8	56.70	1	56.70	56.60	7	2,987	0.23%
2024/01/05	6	57.55	1	56.40	57.50	5	2,971	0.17%
2024/01/04	1	56.50	0	0.00	56.60	1	2,934	0.03%
2024/01/03	3	56.53	15	56.70	56.40	-12	2,933	-0.41%
2024/01/02	5	57.70	4	57.70	57.30	1	2,907	0.03%
2023/12/28	3	58.30	10	59.12	58.20	-7	2,881	-0.24%
2023/12/26	5	61.30	2	61.00	60.30	3	2,746	0.11%
2023/12/25	4	60.98	5	61.00	60.50	-1	2,710	-0.04%
2023/12/22	3	61.53	2	61.30	60.60	1	2,552	0.04%
2023/12/21	3	60.67	7	61.67	61.70	-4	2,485	-0.16%
2023/12/20	5	59.52	0	0.00	60.10	5	2,332	0.21%
2023/12/19	4	56.38	11	59.21	60.10	-7	2,165	-0.32%
2023/12/18	7	57.64	0.1	57.00	58.00	6.9	1,870	0.37%
2023/12/15	0.1	55.50	13	54.26	56.40	-12.9	1,433	-0.90%
2023/12/12	0	0.00	30	51.50	51.30	-30	1,207	-2.49%
2023/12/07	1	52.40	2	51.95	51.70	-1	1,191	-0.08%
2023/12/06	0	0.00	2	51.70	51.70	-2	1,169	-0.17%
2023/12/04	0	0.00	7	51.57	51.80	-7	1,156	-0.61%
2023/12/01	0	0.00	12	50.32	50.20	-12	1,117	-1.07%
2023/11/29	2	49.35	2	50.03	49.85	0	1,133	0.00%
2023/11/27	0	0.00	3	48.40	48.35	-3	1,108	-0.27%
2023/11/22	1	49.10	1	49.80	49.10	0	1,126	0.00%
2023/11/21	20	49.48	21	49.48	49.35	-1	1,117	-0.09%
2023/11/14	1	46.60	0	0.00	46.55	1	1,107	0.09%
2023/11/13	10	47.24	0	0.00	46.80	10	1,125	0.89%
2023/11/09	0	0.00	2	47.95	47.95	-2	1,162	-0.17%
2023/11/07	1	46.70	0	0.00	46.90	1	1,188	0.08%
2023/10/24	1	45.95	0	0.00	46.15	1	1,821	0.05%
2023/10/20	0	0.00	5	46.21	46.85	-5	1,854	-0.27%
2023/10/04	1	45.65	0	0.00	45.75	1	1,930	0.05%
2023/10/03	1	46.20	0	0.00	46.40	1	1,925	0.05%
2023/09/27	1	47.45	0	0.00	47.45	1	1,973	0.05%
2023/09/25	1	48.65	0	0.00	48.80	1	1,981	0.05%
2023/09/22	7	49.22	0	0.00	49.30	7	1,989	0.35%
2023/09/21	1	49.00	0	0.00	49.20	1	2,008	0.05%
2023/09/20	1	50.00	1	50.60	50.00	0	2,000	0.00%
2023/09/19	0	0.00	0.1	49.80	49.85	-0.1	1,986	-0.01%
2023/09/18	2	50.00	4	50.08	49.95	-2	2,002	-0.10%
2023/09/15	1	48.75	3	49.57	49.50	-2	1,982	-0.10%
2023/09/13	2	47.73	0	0.00	47.70	2	1,995	0.10%
2023/09/12	3	47.78	0	0.00	47.60	3	2,014	0.15%
2023/09/07	1	48.55	0	0.00	47.85	1	2,138	0.05%
2023/09/06	0	0.00	2	49.95	49.35	-2	2,150	-0.09%
2023/09/05	1	48.80	1	49.90	49.00	0	2,181	0.00%
2023/09/04	0	0.00	8.2	49.21	49.35	-8.2	2,181	-0.37%
2023/08/30	1.1	46.24	0	0.00	46.25	1.1	2,213	0.05%
2023/08/29	1	46.00	0	0.00	46.15	1	2,258	0.04%
2023/08/28	2	45.70	0	0.00	45.60	2	2,260	0.09%
2023/08/25	0	0.00	0.1	45.55	45.40	-0.1	2,257	0.00%
2023/08/24	2	45.45	1	45.45	45.30	1	2,316	0.04%
2023/08/22	5	45.81	1	45.30	45.30	4	2,338	0.17%
2023/08/21	3	46.33	2	46.20	46.15	1	2,365	0.04%
2023/08/18	4	46.95	2	47.15	46.80	2	2,396	0.08%
2023/08/17	1	46.10	1	47.15	47.00	0	2,523	0.00%
2023/08/16	4	47.42	1	47.00	47.05	3	2,653	0.11%
2023/08/15	1	49.35	1	48.70	48.70	0	2,802	0.00%
2023/08/14	1	48.45	0	0.00	47.85	1	2,807	0.04%
2023/08/11	0	49.30	0	0.00	49.55	0	2,793	0.00%
2023/08/10	1	51.10	1	50.60	50.60	0	2,767	0.00%
2023/08/09	1	50.30	5	50.90	51.00	-4	2,751	-0.15%
2023/08/07	2.1	50.87	3	51.77	51.80	-0.9	2,700	-0.03%
2023/08/04	1	51.30	9	51.98	52.00	-8	2,689	-0.30%
2023/08/02	2	49.80	6	51.20	50.60	-4	2,621	-0.15%
2023/08/01	1	49.30	4	49.84	50.00	-3	2,511	-0.12%
2023/07/31	3	48.82	4	48.91	48.65	-1	2,473	-0.04%
2023/07/28	1	47.95	1	47.85	47.85	0	2,428	0.00%
2023/07/26	1	46.25	1	46.80	46.80	0	2,434	0.00%
2023/07/24	3	45.85	6	46.39	45.90	-3	2,543	-0.12%
2023/07/21	2	45.78	3	45.85	45.75	-1	2,584	-0.04%
2023/07/20	1	44.70	2	46.13	45.95	-1	2,801	-0.04%
2023/07/19	0	0.00	1	44.80	44.65	-1	3,110	-0.03%
2023/07/18	1	44.25	0	0.00	44.25	1	3,547	0.03%
2023/07/17	0	0.00	1	44.85	44.85	-1	3,713	-0.03%
2023/07/13	2	42.95	0	0.00	42.75	2	3,727	0.05%
2023/07/12	1	43.60	2	43.15	43.15	-1	3,768	-0.03%
2023/07/11	2	43.78	1	43.25	43.25	1	3,773	0.03%
2023/07/10	0	0.00	1	43.65	43.70	-1	3,759	-0.03%
2023/07/07	1	45.00	1	43.95	43.95	0	3,764	0.00%
2023/07/06	1	45.50	1	45.00	45.00	0	3,756	0.00%
2023/07/05	1	46.60	0	0.00	46.50	1	3,749	0.03%
2023/07/03	0	0.00	1	46.90	46.75	-1	3,751	-0.03%
2023/06/30	1	46.40	0	0.00	46.30	1	3,769	0.03%
2023/06/29	1	46.90	2	46.75	46.60	-1	3,772	-0.03%
2023/06/28	1	46.50	1	46.20	46.20	0	3,778	0.00%
2023/06/26	4	46.60	1	46.55	46.55	3	3,809	0.08%
2023/06/16	3	47.05	1	47.35	47.55	2	3,975	0.05%
2023/06/15	3	46.53	3	46.87	47.10	0	3,978	0.00%
2023/06/14	9	46.89	4	46.63	46.65	5	4,045	0.12%
2023/06/13	9	46.53	9	46.83	46.70	0	4,041	0.00%
2023/06/12	1	47.50	0	0.00	47.70	1	4,001	0.02%
2023/06/09	0	0.00	0	48.25	48.20	0	4,013	0.00%
2023/06/08	6	49.13	6	48.89	48.80	0	3,977	0.00%
2023/06/07	5	48.87	2	48.95	49.05	3	3,985	0.08%
2023/06/06	0	0.00	1	48.55	48.55	-1	3,975	-0.03%
2023/06/05	0	0.00	3.1	48.50	48.20	-3.1	3,966	-0.08%
2023/06/02	10	47.63	5	48.44	47.70	5	3,930	0.13%
2023/06/01	1	47.80	2	48.50	48.30	-1	3,893	-0.03%
2023/05/31	7	48.07	1	48.20	47.90	6	3,891	0.15%
2023/05/30	5	47.84	0	0.00	47.60	5	3,932	0.13%
2023/05/29	0	0.00	0.6	48.80	48.80	-0.6	3,909	-0.02%
2023/05/26	4	49.40	2	48.90	48.90	2	3,918	0.05%
2023/05/25	1	49.70	1	50.10	50.10	0	3,906	0.00%
2023/05/24	7	49.54	8	49.65	49.70	-1	3,873	-0.03%
2023/05/23	3	47.63	4	49.61	49.50	-1	3,834	-0.03%
2023/05/22	13	46.66	8	47.10	47.20	5	3,703	0.14%
2023/05/19	5	48.81	7.3	49.69	49.75	-2.3	3,560	-0.06%
2023/05/15	2	44.78	2	44.93	44.90	0	3,405	0.00%
2023/05/12	1	47.05	1.1	45.95	45.10	-0.1	3,431	0.00%
2023/05/11	1	47.05	1.1	45.95	45.90	-0.1	3,428	0.00%
2023/05/10	1	45.65	3	46.62	47.05	-2	3,417	-0.06%
2023/05/09	22	44.99	0	0.00	44.75	22	3,377	0.65%
2023/05/05	1	47.00	1	47.85	47.05	0	3,362	0.00%
2023/05/04	2	46.85	2.6	46.82	46.70	-0.6	3,347	-0.02%
2023/05/03	3	47.23	1	47.35	47.20	2	3,391	0.06%
2023/05/02	1	47.70	4	47.15	47.45	-3	3,457	-0.09%
2023/04/28	1	49.15	0	0.00	48.85	1	3,432	0.03%
2023/04/27	1	48.10	3	49.43	49.65	-2	3,416	-0.06%
2023/04/26	1	48.50	7	47.94	47.95	-6	3,343	-0.18%
2023/04/25	41	48.63	19	48.80	48.20	22	3,305	0.67%
2023/04/24	20	51.30	1	50.70	49.80	19	3,135	0.61%
2023/04/21	8.1	51.93	66.2	52.96	53.60	-58.1	2,823	-2.06%
2023/04/20	4	49.25	8	49.06	48.80	-4	2,378	-0.17%
2023/04/19	3	46.63	1	46.35	46.35	2	2,220	0.09%
2023/04/18	1.1	47.20	3	47.58	47.20	-1.9	2,214	-0.09%
2023/04/17	1	46.10	2	47.03	47.00	-1	2,185	-0.05%
2023/04/14	1	45.00	0	0.00	44.70	1	2,142	0.05%
2023/04/13	2	45.63	1	45.40	45.40	1	2,143	0.05%
2023/04/12	1	45.55	1	45.60	45.60	0	2,162	0.00%
2023/04/11	3	45.20	1	46.00	44.95	2	2,188	0.09%
2023/04/10	3	46.07	0	0.00	45.75	3	2,190	0.14%
2023/04/07	1	47.95	1	46.55	46.55	0	2,195	0.00%
2023/04/06	1	48.00	1.1	47.79	47.75	-0.1	2,206	0.00%
2023/03/30	2	47.63	1	47.50	47.50	1	2,418	0.04%
2023/03/29	0	0.00	12	47.70	47.65	-12	2,498	-0.48%
2023/03/28	0	0.00	1	47.00	47.00	-1	2,514	-0.04%
2023/03/27	1	48.15	1	47.50	47.50	0	2,528	0.00%
2023/03/24	6.1	48.15	5	47.98	48.00	1.1	2,580	0.04%
2023/03/23	7	48.04	4	48.16	48.00	3	2,648	0.11%
2023/03/22	0	0.00	1	48.00	47.70	-1	2,646	-0.04%
2023/03/21	2	46.50	6.1	47.43	47.50	-4.1	2,725	-0.15%
2023/03/20	1	45.75	1.2	45.98	46.00	-0.2	2,664	-0.01%
2023/03/17	0	0.00	22	43.54	45.70	-22	2,651	-0.83%
2023/03/16	1	44.20	0	0.00	43.60	1	2,569	0.04%
2023/03/15	3	45.38	0	0.00	44.75	3	2,572	0.12%
2023/03/14	3.1	45.76	4	45.74	45.70	-0.9	2,564	-0.04%
2023/03/10	1	44.90	2.5	45.00	45.15	-1.5	2,546	-0.06%
2023/03/09	0.2	45.65	0	0.00	44.90	0.2	2,542	0.01%
2023/03/08	1.1	45.61	0.1	45.50	45.55	1	2,542	0.04%
2023/03/07	0.1	45.65	0	0.00	45.75	0.1	2,547	0.00%
2023/03/06	0.1	45.50	0	0.00	45.75	0.1	2,544	0.00%
2023/03/02	0	0.00	4	45.33	45.25	-4	2,549	-0.16%
2023/03/01	1	44.45	0	0.00	43.30	1	2,504	0.04%
2023/02/24	0.1	45.90	0	0.00	44.70	0.1	2,470	0.00%
2023/02/22	1	45.30	1	44.25	44.25	0	2,466	0.00%
2023/02/21	11	45.44	1	45.45	45.45	10	2,456	0.41%
2023/02/20	1	45.20	1	45.55	45.55	0	2,505	0.00%
2023/02/17	2	44.83	3	45.15	45.15	-1	2,609	-0.04%
2023/02/16	0.1	45.40	0	0.00	45.35	0.1	2,625	0.00%
2023/02/15	17	45.20	3	44.90	44.90	14	2,634	0.53%
2023/02/14	0.1	45.10	1	45.15	45.15	-0.9	2,627	-0.03%
2023/02/13	3	45.07	3	44.55	44.55	0	2,638	0.00%
2023/02/10	1	45.90	3	45.02	45.00	-2	2,609	-0.08%
2023/02/09	2	46.18	3	46.30	45.90	-1	2,581	-0.04%
2023/02/08	3	47.12	1	46.75	46.75	2	2,559	0.08%
2023/02/07	5	46.92	101	46.52	47.05	-96	2,548	-3.77%	大賣/
2023/02/06	3.1	48.02	2	46.88	46.90	1.1	2,534	0.04%
2023/02/03	2	47.40	4	47.54	47.60	-2	2,504	-0.08%
2023/02/02	2	47.75	2	47.58	47.45	0	2,481	0.00%
2023/02/01	3	48.72	0	0.00	47.90	3	2,475	0.12%
2023/01/31	2	48.13	5	48.48	48.40	-3	2,415	-0.12%
2023/01/30	1	46.45	13.1	46.51	46.60	-12.1	2,314	-0.52%
2023/01/17	0	0.00	1	45.40	45.30	-1	2,270	-0.04%
2023/01/16	4	44.79	1	44.15	44.15	3	2,237	0.13%
2023/01/13	0	0.00	1.2	44.59	44.70	-1.2	2,224	-0.05%
2023/01/12	1.1	44.42	6	44.73	44.85	-4.9	2,243	-0.22%
2023/01/11	1.1	44.01	7	44.37	43.80	-5.9	2,195	-0.27%
2023/01/10	1	43.60	5	44.00	43.50	-4	2,173	-0.18%
2023/01/09	0	0.00	2	43.80	43.80	-2	2,168	-0.09%
2023/01/06	2	43.65	0	0.00	42.95	2	2,146	0.09%
2023/01/05	46	43.76	2	43.63	43.60	44	2,150	2.05%
2023/01/04	2.1	43.62	1.1	43.50	43.50	1	2,150	0.05%
2023/01/03	5	43.22	1	43.40	43.40	4	2,142	0.19%
2022/12/30	0	0.00	0.1	42.10	42.90	-0.1	2,126	0.00%
2022/12/29	6	42.47	1	42.00	42.00	5	2,104	0.24%
2022/12/28	1	43.30	1.1	43.49	43.50	-0.1	2,077	0.00%
2022/12/27	0.1	44.00	0	0.00	43.30	0.1	2,072	0.00%
2022/12/26	0	0.00	0	43.75	43.80	0	2,068	0.00%
2022/12/23	6	44.31	1	44.00	44.00	5	2,043	0.24%
2022/12/22	0.2	42.65	3.2	44.09	44.25	-3	1,970	-0.15%
2022/12/21	1	41.30	7	41.89	41.55	-6	1,821	-0.33%
2022/12/20	4	40.86	0	0.00	40.35	4	1,741	0.23%
2022/12/19	0	0.00	1	41.70	41.70	-1	1,730	-0.06%
2022/12/16	2	42.10	0	0.00	42.00	2	1,698	0.12%
2022/12/15	18	42.00	28.1	41.85	42.10	-10.1	1,633	-0.62%
2022/12/14	49.1	41.18	0	0.00	40.50	49.1	1,535	3.20%
2022/12/13	2	39.68	25	41.61	41.70	-23	1,483	-1.55%
2022/12/09	0.1	38.80	4.2	38.94	39.25	-4.1	1,357	-0.30%
2022/12/08	1	38.15	0	0.00	38.25	1	1,353	0.07%
2022/12/07	5	38.69	4	38.46	37.85	1	1,363	0.07%
2022/12/06	2	39.30	6	39.17	38.75	-4	1,348	-0.30%
2022/12/05	6	39.10	4.1	39.25	39.30	1.9	1,372	0.14%
2022/12/02	2	38.35	0	0.00	38.25	2	1,426	0.14%
2022/12/01	1.1	38.67	0.4	38.10	38.50	0.7	1,522	0.05%
2022/11/30	1.2	38.07	0.2	37.90	37.95	1	1,509	0.07%
2022/11/29	0	0.00	0.1	37.55	37.70	-0.1	1,505	-0.01%
2022/11/28	1.3	37.02	2	37.05	37.15	-0.7	1,505	-0.05%
2022/11/25	1.2	38.04	0	0.00	37.25	1.2	1,502	0.08%
2022/11/24	0.1	38.00	0	0.00	37.25	0.1	1,482	0.01%
2022/11/23	0	0.00	1	37.00	37.00	-1	1,473	-0.07%
2022/11/22	3	37.77	1	37.35	37.35	2	1,476	0.14%
2022/11/21	1.1	37.90	1.1	37.74	37.80	0	1,476	0.00%
2022/11/18	0	0.00	1	37.70	37.70	-1	1,482	-0.07%
2022/11/17	2	37.00	2.1	37.32	37.40	-0.1	1,480	0.00%
2022/11/16	3.1	37.74	4	37.50	37.35	-0.9	1,476	-0.06%
2022/11/15	24	36.82	34	36.96	37.50	-10	1,428	-0.70%
2022/11/14	1.1	34.78	5	34.93	35.20	-3.9	1,319	-0.30%
2022/11/11	12	34.44	0	0.00	34.05	12	1,302	0.92%
2022/11/10	10	34.50	1	34.40	34.40	9	1,308	0.69%
2022/11/09	2.7	35.98	0	0.00	35.00	2.7	1,337	0.20%
2022/11/08	2	35.78	12	36.08	35.75	-10	1,401	-0.71%
2022/11/07	1.1	35.51	11	35.52	35.70	-9.9	1,487	-0.67%
2022/11/04	2	34.10	12	34.75	34.75	-10	1,499	-0.67%
2022/11/03	1	34.25	1.3	34.34	34.50	-0.3	1,509	-0.02%
2022/11/02	1	34.70	2	34.60	34.60	-1	1,518	-0.07%
2022/11/01	4	34.26	1	34.30	34.35	3	1,534	0.20%
2022/10/31	10.4	34.04	1	34.20	34.20	9.4	1,550	0.61%
2022/10/28	14	34.59	1	34.20	34.15	13	1,581	0.82%
2022/10/26	1	36.00	1	35.20	35.20	0	1,678	0.00%
2022/10/24	0	0.00	10	36.25	36.00	-10	1,838	-0.54%
2022/10/21	1	36.00	2	35.70	35.70	-1	1,834	-0.05%
2022/10/20	1.8	35.97	21	35.81	36.00	-19.3	1,839	-1.05%
2022/10/19	1	35.25	16	35.41	35.20	-15	1,805	-0.83%
2022/10/18	0	0.00	13.5	34.98	35.15	-13.5	1,805	-0.75%
2022/10/17	0.1	33.65	0	34.25	34.40	0	1,812	0.00%
2022/10/14	0.5	34.65	10	34.20	34.50	-9.5	1,817	-0.52%
2022/10/13	20	33.15	0	0.00	33.20	20	1,846	1.08%
2022/10/12	1	34.85	1	34.95	34.70	0	1,873	0.00%
2022/10/05	0	0.00	10	35.00	35.05	-10	1,912	-0.52%
2022/10/04	0	0.00	10	34.20	34.30	-10	1,933	-0.52%
2022/10/03	10	32.80	0	0.00	33.30	10	1,919	0.52%
2022/09/29	2	34.00	1	33.95	33.95	1	1,925	0.05%
2022/09/28	3	34.33	1	34.00	34.05	2	1,965	0.10%
2022/09/27	5	34.10	0	0.00	34.90	5	2,006	0.25%
2022/09/26	30	34.50	0	0.00	34.45	30	2,027	1.48%
2022/09/23	2	37.65	1	36.90	36.90	1	2,042	0.05%
2022/09/22	3	36.55	0	0.00	36.80	3	2,065	0.15%
2022/09/21	6	37.30	1	37.25	37.15	5	2,072	0.24%
2022/09/20	3	37.58	0	0.00	37.60	3	2,091	0.14%
2022/09/19	5	38.88	2	38.40	38.40	3	2,096	0.14%
2022/09/16	1.2	39.04	1	38.85	38.85	0.2	2,104	0.01%
2022/09/15	3	38.80	0	0.00	39.15	3	2,134	0.14%
2022/09/14	10	39.35	0	0.00	39.35	10	2,165	0.46%
2022/09/13	0	0.00	18	39.81	39.80	-18	2,205	-0.82%
2022/09/12	1	39.40	2	39.50	39.80	-1	2,259	-0.04%
2022/09/08	1	37.30	6	38.37	38.80	-5	2,242	-0.22%
2022/09/07	4	37.75	6	36.49	36.30	-2	2,193	-0.09%
2022/09/06	1	36.45	1	35.70	35.70	0	2,111	0.00%
2022/09/05	0	0.00	1	36.20	36.20	-1	2,131	-0.05%
2022/09/02	3	37.17	0	0.00	36.90	3	2,156	0.14%
2022/09/01	6	37.48	1	37.40	37.40	5	2,177	0.23%
2022/08/31	1	37.70	1	38.10	38.20	0	2,193	0.00%
2022/08/25	6	38.60	1	38.65	38.65	5	2,230	0.22%
2022/08/24	1	39.00	1	39.05	39.05	0	2,223	0.00%
2022/08/23	7	38.15	0	0.00	37.95	7	2,223	0.31%
2022/08/22	2	38.88	2	38.55	38.55	0	2,251	0.00%
2022/08/19	1	39.40	2	39.25	39.30	-1	2,266	-0.04%
2022/08/18	4	39.18	5	39.61	39.65	-1	2,281	-0.04%
2022/08/17	3	39.77	2	39.35	39.25	1	2,296	0.04%
2022/08/16	1	39.65	0	0.00	39.30	1	2,309	0.04%
2022/08/15	26	38.46	49	38.97	40.00	-23	2,319	-0.99%
2022/08/12	1	37.00	28	38.11	38.20	-27	2,268	-1.19%
2022/08/11	0	0.00	21	36.71	36.80	-21	2,251	-0.93%
2022/08/10	3	35.75	26	35.92	36.00	-23	2,304	-1.00%
2022/08/09	1	35.20	9	35.35	35.55	-8	2,351	-0.34%
2022/08/08	3	34.50	1	35.45	35.45	2	2,421	0.08%
2022/08/04	23	34.43	2	34.60	34.60	21	2,699	0.78%
2022/08/03	4	35.65	0	0.00	35.20	4	2,871	0.14%
2022/08/02	5	36.50	0	0.00	36.55	5	2,922	0.17%
2022/08/01	5	36.94	11	37.70	37.85	-6	2,926	-0.21%
2022/07/27	0	0.00	1	35.05	35.05	-1	3,030	-0.03%
2022/07/26	2	35.45	1	35.30	35.20	1	3,052	0.03%
2022/07/25	1	35.85	0	0.00	35.95	1	3,074	0.03%
2022/07/22	2	35.88	0	0.00	35.70	2	3,111	0.06%
2022/07/21	1	35.50	0	0.00	35.70	1	3,169	0.03%
2022/07/20	3	35.93	10	35.93	36.00	-7	3,284	-0.21%
2022/07/19	0	0.00	42	35.73	36.15	-42	3,335	-1.26%
2022/07/18	0	0.00	2	34.93	35.00	-2	3,363	-0.06%
2022/07/15	4	33.85	0	0.00	34.05	4	3,411	0.12%
2022/07/14	1	33.55	1	34.30	34.45	0	3,619	0.00%
2022/07/13	22	33.91	15	33.79	33.95	7	3,715	0.19%
2022/07/12	26	33.52	1	32.90	32.90	25	3,854	0.65%
2022/07/11	2	34.75	0	0.00	34.95	2	4,111	0.05%
2022/07/08	1	34.80	11	35.00	35.00	-10	4,425	-0.23%
2022/07/06	21	34.19	11	34.19	34.10	10	4,607	0.22%
2022/07/05	0	0.00	10	38.80	39.30	-10	4,714	-0.21%
2022/07/04	2	38.40	1	38.45	38.45	1	4,741	0.02%
2022/07/01	15	38.35	0	0.00	37.85	15	4,928	0.30%
2022/06/30	11	39.74	1	39.65	39.65	10	5,169	0.19%
2022/06/29	1	40.90	2	41.05	41.05	-1	5,248	-0.02%
2022/06/28	1	41.35	1	41.15	41.15	0	5,341	0.00%
2022/06/27	5	41.95	0	0.00	41.90	5	5,411	0.09%
2022/06/24	4	40.60	15	40.47	40.55	-11	5,472	-0.20%
2022/06/23	10	39.90	0	0.00	40.20	10	5,563	0.18%
2022/06/21	1	42.35	2	42.35	42.35	-1	5,876	-0.02%
2022/06/20	11	41.75	4	42.44	41.50	7	5,941	0.12%
2022/06/17	5	44.09	1	44.15	44.15	4	5,929	0.07%
2022/06/16	33	45.60	6	46.18	45.00	27	5,954	0.45%
2022/06/15	7	46.90	1	46.55	46.55	6	5,954	0.10%
2022/06/14	13	46.40	22	46.43	46.85	-9	6,001	-0.15%
2022/06/13	34	47.67	12	47.43	47.25	22	6,048	0.36%
2022/06/10	2	49.00	0	0.00	48.80	2	6,117	0.03%
2022/06/09	2	49.85	3	49.97	49.85	-1	6,213	-0.02%
2022/06/08	3	50.63	1	50.30	50.30	2	6,283	0.03%
2022/06/07	1	50.70	1	50.70	50.70	0	6,319	0.00%
2022/06/06	0	0.00	12	49.92	50.30	-12	6,345	-0.19%
2022/06/02	5	49.68	1	49.65	49.65	4	6,427	0.06%
2022/06/01	1	49.80	4	50.19	50.20	-3	6,485	-0.05%
2022/05/31	3	49.92	4	49.89	49.90	-1	6,505	-0.02%
2022/05/30	3	50.20	1	50.30	50.20	2	6,532	0.03%
2022/05/27	13	49.27	10	49.15	49.70	3	6,570	0.05%
2022/05/26	1	49.30	1	48.75	48.75	0	6,797	0.00%
2022/05/25	13	48.45	2	48.55	48.55	11	6,898	0.16%
2022/05/24	19	48.49	1	48.15	48.15	18	6,930	0.26%
2022/05/23	10	49.28	0	0.00	48.95	10	6,917	0.14%
2022/05/20	1	48.80	1	48.70	48.65	0	6,929	0.00%
2022/05/19	7	48.04	2	48.30	48.30	5	7,060	0.07%
2022/05/18	6	49.84	2	49.90	50.00	4	7,041	0.06%
2022/05/17	3	49.00	2	49.00	48.95	1	6,988	0.01%
2022/05/16	2	49.18	2	48.90	48.90	0	6,957	0.00%
2022/05/13	14	49.65	1	49.70	49.70	13	6,918	0.19%
2022/05/12	32	50.42	1	50.00	50.00	31	6,906	0.45%
2022/05/11	62	52.93	0	0.00	52.40	62	6,732	0.92%
2022/05/10	5	56.86	11	57.34	57.10	-6	6,590	-0.09%
2022/05/06	3	60.97	0	0.00	60.40	3	6,495	0.05%
2022/05/05	4	62.63	25	62.24	62.40	-21	6,448	-0.33%
2022/05/04	1	63.00	0	0.00	62.00	1	6,383	0.02%
2022/04/29	0	0.00	0	64.20	64.40	0	6,295	0.00%
2022/04/28	11	64.56	6	64.70	64.20	5	6,285	0.08%
2022/04/27	9	64.51	5	65.18	65.00	4	6,252	0.06%
2022/04/26	6	64.55	3	64.90	65.10	3	6,193	0.05%
2022/04/25	1	66.80	1	66.10	66.10	0	6,069	0.00%
2022/04/22	2	69.20	3	69.40	69.40	-1	5,992	-0.02%
2022/04/21	4	70.40	0	0.00	69.50	4	5,952	0.07%
2022/04/20	12	70.63	25	70.02	71.40	-13	5,912	-0.22%
2022/04/19	6	72.90	4	73.00	72.40	2	5,733	0.03%
2022/04/18	16	74.21	11	73.45	72.90	5	5,664	0.09%
2022/04/15	15	76.07	12	76.68	75.50	3	5,535	0.05%
2022/04/14	16	73.23	40	74.05	74.80	-24	5,271	-0.46%
2022/04/13	15	72.18	22	71.91	71.20	-7	4,961	-0.14%
2022/04/12	13	70.42	3	70.73	70.70	10	4,847	0.21%
2022/04/11	17	71.22	2	69.90	69.80	15	4,768	0.31%
2022/04/08	2	68.85	3	69.10	69.20	-1	4,625	-0.02%
2022/04/07	13	71.45	2	67.90	67.90	11	4,547	0.24%
2022/04/06	13	70.39	20	71.07	70.80	-7	4,326	-0.16%
2022/04/01	18	69.21	1	69.50	69.50	17	4,057	0.42%
2022/03/31	3	67.93	8	67.94	67.80	-5	3,960	-0.13%
2022/03/30	3	66.03	8	67.39	67.40	-5	3,881	-0.13%
2022/03/29	2	66.75	1	66.00	66.00	1	3,843	0.03%
2022/03/28	1	65.80	5	67.30	67.90	-4	3,778	-0.11%
2022/03/25	1	67.00	3	67.70	68.00	-2	3,716	-0.05%
2022/03/24	8	66.58	3	66.53	66.00	5	3,626	0.14%
2022/03/23	3	65.03	6	65.28	65.30	-3	3,518	-0.09%
2022/03/22	14	64.03	5	64.20	64.10	9	3,412	0.26%
2022/03/21	2	63.10	3	63.33	63.30	-1	3,357	-0.03%
2022/03/18	1	62.50	3	63.00	62.00	-2	3,338	-0.06%
2022/03/17	2	61.70	1	62.20	62.40	1	3,326	0.03%
2022/03/16	2	62.70	0	0.00	62.30	2	3,272	0.06%
2022/03/15	4	63.83	0	0.00	64.20	4	3,223	0.12%
2022/03/14	0	0.00	5.7	65.41	66.20	-5.7	3,167	-0.18%
2022/03/11	2	63.05	5.2	63.66	63.80	-3.2	3,076	-0.10%
2022/03/10	1	61.70	1	62.70	62.70	0	3,000	0.00%
2022/03/09	0	0.00	3.1	61.42	61.70	-3.1	2,973	-0.10%
2022/03/08	3	62.33	1	59.80	59.50	2	2,944	0.07%
2022/03/07	5	62.48	12	61.84	62.10	-7	2,860	-0.24%
2022/03/04	0	0.00	1	62.90	62.50	-1	2,805	-0.04%
2022/03/03	2	63.10	8	62.89	63.00	-6	2,793	-0.21%
2022/03/02	12.9	62.62	4	62.95	62.70	8.9	2,778	0.32%
2022/03/01	22.1	64.13	4	63.03	63.00	18.1	2,739	0.66%
2022/02/25	1	60.40	7	61.07	62.00	-6	2,577	-0.23%
2022/02/24	2	59.80	1	59.50	59.40	1	2,513	0.04%
2022/02/23	2	59.75	1	59.80	59.80	1	2,470	0.04%
2022/02/22	9	59.46	3	59.73	59.50	6	2,466	0.24%
2022/02/21	33	61.40	34	60.52	60.30	-1	2,430	-0.04%
2022/02/18	5	58.84	1	58.90	58.90	4	2,301	0.17%
2022/02/17	0	0.00	1	58.00	57.50	-1	2,279	-0.04%
2022/02/16	3	58.30	2	57.85	57.80	1	2,322	0.04%
2022/02/15	2	58.80	3	58.27	58.10	-1	2,323	-0.04%
2022/02/14	2	58.35	5	58.46	58.90	-3	2,375	-0.13%
2022/02/11	2	57.65	4	57.75	58.00	-2	2,304	-0.09%
2022/02/10	1	57.70	1	58.10	58.10	0	2,341	0.00%
2022/02/09	0	0.00	2	57.30	57.00	-2	2,462	-0.08%
2022/02/08	0	0.00	3	56.20	56.40	-3	2,451	-0.12%
2022/02/07	0	0.00	2	55.15	55.50	-2	2,474	-0.08%
2022/01/25	2	52.55	1	51.90	51.90	1	2,543	0.04%
2022/01/24	1	51.80	0	0.00	52.80	1	2,561	0.04%
2022/01/21	4	53.88	1	53.40	53.40	3	2,602	0.12%
2022/01/20	0	0.00	1	54.30	54.30	-1	2,638	-0.04%
2022/01/14	2	54.00	0	0.00	54.20	2	2,793	0.07%
2022/01/13	1	55.10	0	0.00	55.20	1	2,814	0.04%
2022/01/12	3	55.10	0	0.00	54.70	3	2,807	0.11%
2022/01/11	7	55.19	0	0.00	55.10	7	2,789	0.25%
2022/01/10	1	55.80	0	0.00	56.00	1	2,792	0.04%
2022/01/07	1	57.40	2	56.70	56.70	-1	2,784	-0.04%
2022/01/06	5	57.52	4	57.15	57.30	1	2,807	0.04%
2022/01/05	1	58.10	0	0.00	57.50	1	2,846	0.04%
2021/12/29	0	0.00	1	58.40	58.70	-1	2,942	-0.03%
2021/12/28	1	58.50	2	58.15	58.20	-1	2,990	-0.03%
2021/12/27	1	58.70	1	58.40	58.40	0	3,041	0.00%
2021/12/24	8	59.41	0	0.00	59.00	8	3,096	0.26%
2021/12/22	1.1	59.88	0	0.00	59.60	1.1	3,094	0.03%
2021/12/21	1	59.30	1	59.40	59.90	0	3,097	0.00%
2021/12/20	2	59.45	11	60.08	60.00	-9	3,082	-0.29%
2021/12/17	1	58.80	3	58.67	58.80	-2	3,019	-0.07%
2021/12/15	1	56.90	0	0.00	57.00	1	2,979	0.03%
2021/12/14	1	57.20	0	0.00	56.80	1	3,001	0.03%
2021/12/13	0	0.00	2	58.55	58.60	-2	2,981	-0.07%
2021/12/10	1	58.20	0	0.00	57.50	1	2,985	0.03%
2021/12/09	10	58.20	1	58.00	57.80	9	3,034	0.30%
2021/12/08	7	59.19	2	59.10	58.70	5	3,077	0.16%
2021/12/07	0	0.00	3	58.47	58.50	-3	3,081	-0.10%
2021/12/06	1	57.30	0	0.00	57.30	1	3,082	0.03%
2021/12/02	0	0.00	2	57.25	57.30	-2	3,147	-0.06%
2021/12/01	1	57.00	1	57.00	57.00	0	3,181	0.00%
2021/11/30	2	56.75	0	0.00	57.30	2	3,231	0.06%
2021/11/29	2	56.75	1	56.80	56.80	1	3,269	0.03%
2021/11/26	8	58.15	7	57.74	57.80	1	3,312	0.03%
2021/11/25	5	59.46	1	59.00	59.00	4	3,404	0.12%
2021/11/24	3	57.70	10	58.94	58.80	-7	3,404	-0.21%
2021/11/23	9	57.51	18	57.74	57.10	-9	3,361	-0.27%
2021/11/22	0	0.00	1	56.60	56.60	-1	3,586	-0.03%
2021/11/19	12	56.23	1	56.10	56.10	11	3,630	0.30%
2021/11/18	1	57.40	1	56.80	56.70	0	3,716	0.00%
2021/11/17	2	57.10	0	0.00	57.10	2	3,795	0.05%
2021/11/16	1	56.00	0	0.00	56.20	1	3,824	0.03%
2021/11/15	7	57.24	0	0.00	56.80	7	3,881	0.18%
2021/11/12	5	58.78	0	0.00	58.30	5	3,955	0.13%
2021/11/11	1	58.60	2	60.85	58.70	-1	4,057	-0.02%
2021/11/10	2	59.20	0	0.00	58.60	2	4,129	0.05%
2021/11/09	2	59.80	29	60.05	59.50	-27	4,171	-0.65%
2021/11/08	36	60.53	20	60.42	60.00	16	4,194	0.38%
2021/11/05	5	58.10	0	0.00	58.50	5	4,137	0.12%
2021/11/04	6	58.45	10	58.70	58.50	-4	4,210	-0.09%
2021/11/03	1	59.30	8	58.93	59.40	-7	4,313	-0.16%
2021/11/02	0	0.00	7	58.67	57.60	-7	4,284	-0.16%
2021/11/01	0	0.00	22	58.29	58.20	-22	4,327	-0.51%
2021/10/29	4	58.28	50	57.80	58.20	-46	4,348	-1.06%
2021/10/28	4	58.75	5	59.10	59.00	-1	4,363	-0.02%
2021/10/27	1	57.80	2	57.80	57.80	-1	4,438	-0.02%
2021/10/26	2	57.00	3	57.60	57.60	-1	4,697	-0.02%
2021/10/25	1	56.00	5	56.80	56.80	-4	4,777	-0.08%
2021/10/22	25	57.08	1	55.20	55.20	24	4,893	0.49%
2021/10/21	31	57.65	0	0.00	58.20	31	4,935	0.63%
2021/10/20	32	57.36	1	56.70	56.70	31	5,072	0.61%
2021/10/18	22	56.58	2	56.40	56.70	20	5,351	0.37%
2021/10/15	10	56.68	0	0.00	57.30	10	5,593	0.18%
2021/10/14	10	56.60	0.8	56.30	56.70	9.2	5,959	0.15%
2021/10/13	1	56.30	2	55.35	55.10	-1	6,355	-0.02%
2021/10/12	5	57.12	3	56.70	56.30	2	6,482	0.03%
2021/10/08	1	58.50	1	57.30	57.20	0	6,758	0.00%
2021/10/07	0.1	57.20	2	58.70	58.80	-1.9	7,076	-0.03%
2021/10/06	4	59.20	5	58.04	57.60	-1	7,411	-0.01%
2021/10/05	3	56.23	4	57.98	58.60	-1	7,686	-0.01%
2021/10/04	2	58.20	0	0.00	56.80	2	7,883	0.03%
2021/10/01	3	61.33	6	60.35	59.50	-3	8,220	-0.04%
2021/09/30	6.1	62.56	5	62.50	63.00	1.1	8,743	0.01%
2021/09/29	1	61.40	1	60.70	60.70	0	9,439	0.00%
2021/09/28	1	62.50	0	0.00	61.50	1	10,946	0.01%
2021/09/27	3	62.53	1	62.50	62.50	2	11,719	0.02%
2021/09/24	0	0.00	4	62.20	62.00	-4	12,376	-0.03%
2021/09/23	4	62.88	0	0.00	62.00	4	13,703	0.03%
2021/09/22	2.1	62.93	2	62.35	62.20	0.1	14,889	0.00%
2021/09/17	2	63.70	0.2	64.10	65.00	1.8	15,482	0.01%
2021/09/16	0	0.00	5	64.50	64.30	-5	15,766	-0.03%
2021/09/15	1	64.60	1	65.00	65.00	0	16,031	0.00%
2021/09/14	3.1	65.76	1	65.00	65.00	2.1	16,733	0.01%
2021/09/13	6	66.53	7	66.83	66.80	-1	17,518	-0.01%
2021/09/10	1	65.50	2	66.50	66.10	-1	17,588	-0.01%
2021/09/09	1.1	64.36	1	65.30	65.20	0.1	17,647	0.00%
2021/09/08	4	64.75	1	64.30	64.20	3	17,830	0.02%
2021/09/07	6	66.03	7	65.44	65.40	-1	17,941	-0.01%
2021/09/06	8.3	67.28	5	66.30	66.30	3.3	18,054	0.02%
2021/09/03	7	68.21	6	66.82	66.80	1	18,234	0.01%
2021/09/02	8	68.89	6	67.67	67.60	2	18,385	0.01%
2021/09/01	20	70.23	5	70.00	69.40	15	18,473	0.08%
2021/08/31	4	70.90	0	0.00	70.30	4	18,592	0.02%
2021/08/30	1	69.80	0	0.00	69.60	1	18,777	0.01%
2021/08/27	1	69.10	1	69.10	69.10	0	19,012	0.00%
2021/08/26	3	69.70	18	71.72	69.00	-15	19,337	-0.08%
2021/08/25	0	0.00	6	67.02	67.10	-6	19,534	-0.03%
2021/08/24	2	65.75	1	66.50	66.30	1	19,780	0.01%
2021/08/23	13	65.38	8	65.19	65.80	5	20,561	0.02%
2021/08/20	6	63.35	6	63.08	63.20	0	21,093	0.00%
2021/08/19	7	66.10	1	66.10	63.20	6	21,520	0.03%
2021/08/18	1	63.50	2	65.10	67.00	-1	21,600	0.00%
2021/08/17	1.1	68.82	21	66.52	64.50	-19.9	21,796	-0.09%
2021/08/16	18	71.31	12	68.42	68.40	6	22,036	0.03%
2021/08/13	4	72.83	3	72.63	72.20	1	22,349	0.00%
2021/08/12	0	0.00	4	73.90	74.10	-4	22,842	-0.02%
2021/08/11	12	73.02	2	71.50	71.50	10	23,280	0.04%
2021/08/10	1	74.70	2	73.25	72.50	-1	23,465	0.00%
2021/08/09	8	75.61	19	75.57	75.80	-11	23,677	-0.05%
2021/08/06	8	74.55	3	73.80	73.70	5	23,956	0.02%
2021/08/05	4.2	74.67	6	74.63	74.20	-1.8	24,359	-0.01%
2021/08/04	7	76.43	6	76.52	76.10	1	24,634	0.00%
2021/08/03	14	76.74	19	76.84	76.80	-5	25,439	-0.02%
2021/08/02	8	76.44	5	76.82	77.50	3	26,084	0.01%
2021/07/30	23	77.16	11	76.75	75.80	12	26,449	0.05%
2021/07/29	16	73.29	18	74.68	75.00	-2	27,183	-0.01%
2021/07/28	6	73.13	3	72.63	72.50	3	27,871	0.01%
2021/07/27	3	74.00	5	72.66	72.10	-2	28,415	-0.01%
2021/07/26	0	0.00	11	75.06	74.70	-11	29,154	-0.04%
2021/07/23	10	73.14	13	74.05	73.80	-3	29,831	-0.01%
2021/07/22	10	73.46	12	72.69	71.70	-2	30,155	-0.01%
2021/07/21	27	77.86	28	73.74	73.30	-1	30,639	0.00%
2021/07/20	13	78.06	1	76.80	76.80	12	30,768	0.04%
2021/07/19	13	77.20	10	76.81	79.40	3	30,883	0.01%
2021/07/16	8	73.86	4	73.85	74.00	4	31,277	0.01%
2021/07/15	16	73.34	1	74.90	74.80	15	31,829	0.05%
2021/07/14	8	73.90	18	72.33	72.00	-10	31,954	-0.03%
2021/07/13	9	77.77	10	75.90	75.60	-1	32,305	0.00%
2021/07/12	16	82.34	3	82.83	81.20	13	32,626	0.04%
2021/07/09	3	83.13	3	82.50	81.10	0	33,246	0.00%
2021/07/08	4	84.38	4	83.98	83.60	0	34,034	0.00%
2021/07/07	18	84.91	9	83.84	84.00	9	33,763	0.03%
2021/07/06	22	86.97	27	88.02	87.80	-5	33,327	-0.02%
2021/07/05	46	89.35	53	87.74	85.80	-7	32,680	-0.02%
2021/07/02	12	82.85	27	85.09	86.60	-15	31,335	-0.05%
2021/07/01	15	78.98	27	79.23	78.80	-12	30,621	-0.04%
2021/06/30	36	83.48	99	82.91	79.80	-63	30,088	-0.21%
2021/06/29	122	78.85	45.4	79.50	80.20	76.6	28,815	0.27%	大買/
2021/06/28	7	71.64	22	73.06	74.30	-15	27,622	-0.05%
2021/06/25	15	68.76	17	67.46	67.60	-2	26,994	-0.01%
2021/06/24	3	67.50	2	66.70	66.80	1	26,720	0.00%
2021/06/23	18	69.27	6	70.67	65.60	12	26,441	0.05%
2021/06/22	7	68.04	31	68.38	69.50	-24	25,722	-0.09%
2021/06/21	6	63.38	4	63.33	63.20	2	24,893	0.01%
2021/06/18	12	64.53	1.1	64.34	64.30	10.9	24,773	0.04%
2021/06/17	3	65.07	1	64.70	64.70	2	24,687	0.01%
2021/06/16	4	65.48	4	65.98	64.30	0	24,501	0.00%
2021/06/15	3	64.33	5	65.38	65.80	-2	24,374	-0.01%
2021/06/11	10	65.16	9.1	65.07	64.10	1	24,239	0.00%
2021/06/09	6	63.93	1	64.70	63.60	5	23,966	0.02%
2021/06/08	11	65.49	7	65.51	65.50	4	23,840	0.02%
2021/06/07	50	66.27	19	64.50	65.20	31	23,766	0.13%
2021/06/04	11	67.15	11	67.88	66.30	0	23,647	0.00%
2021/06/03	33	67.12	23	66.93	66.70	10	23,600	0.04%
2021/06/02	8	66.96	13	67.47	67.00	-5	23,249	-0.02%
2021/06/01	9	64.28	6	65.52	65.60	3	22,815	0.01%
2021/05/31	27	66.74	17	67.37	64.20	10	22,585	0.04%
2021/05/28	8	62.55	27	63.29	64.40	-19	21,715	-0.09%
2021/05/27	18	59.85	18	60.25	58.60	0	21,116	0.00%
2021/05/26	2.1	56.45	8	57.91	57.80	-6	20,697	-0.03%
2021/05/25	18	56.82	14	57.03	56.80	4	20,585	0.02%
2021/05/24	25	59.62	14	59.57	58.80	11	20,330	0.05%
2021/05/21	47	59.71	61	58.94	60.70	-14	20,101	-0.07%
2021/05/20	36	60.26	37	58.83	57.20	-1	19,706	-0.01%
2021/05/19	11	59.45	12	60.76	61.70	-1	19,174	-0.01%
2021/05/18	8	53.01	29	54.34	56.10	-21	18,723	-0.11%
2021/05/17	67	53.11	37	53.80	51.00	30	18,450	0.16%
2021/05/14	19	59.63	22	57.59	56.60	-3	18,170	-0.02%
2021/05/13	9.1	60.24	16	60.19	60.20	-6.9	17,761	-0.04%
2021/05/12	6	69.18	9	69.13	65.10	-3	17,309	-0.02%
2021/05/11	61	78.23	37	76.75	72.30	24	16,971	0.14%
2021/05/10	31	79.34	30	78.82	80.20	1	16,146	0.01%
2021/05/07	29	73.13	46	74.03	75.80	-17	15,440	-0.11%
2021/05/06	37	76.70	19	77.91	73.90	18	14,956	0.12%
2021/05/05	39	74.09	39	74.62	74.60	0	13,962	0.00%
2021/05/04	16	69.13	25	70.54	69.30	-9	13,185	-0.07%
2021/05/03	43	79.97	29	78.12	72.60	14	12,523	0.11%
2021/04/29	19	77.67	26	79.04	80.50	-7	11,674	-0.06%
2021/04/28	9	71.07	25	71.21	73.20	-16	10,831	-0.15%
2021/04/27	36	69.19	56	69.33	70.60	-20	10,422	-0.19%
2021/04/26	19	62.17	11.2	64.60	66.50	7.8	9,804	0.08%
2021/04/23	30	59.49	36	60.04	60.50	-6	9,449	-0.06%
2021/04/22	22	61.23	18	62.89	59.30	4	9,050	0.04%
2021/04/21	10	59.32	41	58.16	58.90	-31	8,305	-0.37%
2021/04/20	4	53.00	16	55.06	56.70	-12	7,636	-0.16%
2021/04/19	17	55.32	12	55.86	55.00	5	7,276	0.07%
2021/04/16	21	52.71	16	52.89	53.00	5	6,608	0.08%
2021/04/15	26	51.37	22.3	50.08	52.00	3.7	5,951	0.06%
2021/04/14	8	47.35	14	47.73	48.00	-6	5,075	-0.12%
2021/04/13	2	44.38	4	44.69	44.65	-2	4,123	-0.05%
2021/04/12	4	44.16	120	44.51	44.60	-116	4,101	-2.83%	大賣/鉅額交易
2021/04/09	5	43.72	36	43.36	43.30	-31	3,980	-0.78%
2021/04/08	11	44.08	14	43.87	44.50	-3	3,910	-0.08%
2021/04/07	12	41.74	8	41.91	42.00	4	3,813	0.10%
2021/04/06	6	41.02	6	41.46	41.95	0	3,846	0.00%
2021/04/01	0	0.00	1	39.95	40.45	-1	3,714	-0.03%
2021/03/31	3	39.53	1	39.65	39.65	2	3,666	0.05%
2021/03/30	1	39.15	7	39.43	39.70	-6	3,699	-0.16%
2021/03/29	4	39.51	2	39.53	39.35	2	3,761	0.05%
2021/03/26	1	39.16	24	39.34	39.45	-23	4,132	-0.56%
2021/03/25	1	39.25	4	39.25	39.25	-3	4,384	-0.07%
2021/03/23	6	39.26	0	0.00	39.15	6	4,470	0.13%
2021/03/22	3	39.42	9	39.38	39.50	-6	4,477	-0.13%
2021/03/19	2	39.00	0	0.00	39.05	2	4,517	0.04%
2021/03/18	3	39.55	1	39.60	39.35	2	4,556	0.04%
2021/03/17	2	39.28	0	0.00	39.30	2	4,842	0.04%
2021/03/16	8	39.16	8	40.06	38.95	0	5,185	0.00%
2021/03/12	0	0.00	1	40.00	40.00	-1	5,093	-0.02%
2021/03/11	0	0.00	2	40.20	39.95	-2	5,153	-0.04%
2021/03/10	2	40.55	9	41.08	41.15	-7	5,110	-0.14%
2021/03/09	8	40.83	3	39.50	39.40	5	4,971	0.10%
2021/03/05	3	39.80	3	38.85	38.85	0	4,875	0.00%
2021/03/04	1	39.50	0	0.00	39.65	1	4,933	0.02%
2021/03/02	5	38.55	4	38.63	38.55	1	5,172	0.02%
2021/02/26	7	39.78	0	0.00	39.30	7	5,475	0.13%
2021/02/25	1	39.60	11	39.75	39.70	-10	5,626	-0.18%
2021/02/24	0	0.00	2	38.85	38.80	-2	5,682	-0.04%
2021/02/23	8	40.21	3	40.20	39.80	5	5,640	0.09%
2021/02/22	11	39.25	3	39.15	39.00	8	5,517	0.15%
2021/02/19	2	37.75	0	0.00	37.75	2	5,449	0.04%
2021/02/18	1	37.75	0	0.00	37.85	1	5,430	0.02%
2021/02/17	0	0.00	1	36.35	36.40	-1	5,390	-0.02%
2021/02/03	0	0.00	8	34.59	34.55	-8	5,463	-0.15%
2021/02/02	0	0.00	3	34.62	34.80	-3	5,471	-0.05%
2021/02/01	1	33.20	0	0.00	33.70	1	5,460	0.02%
2021/01/29	3	34.15	0	0.00	34.10	3	5,424	0.06%
2021/01/27	4	34.50	0	0.00	34.75	4	5,411	0.07%
2021/01/26	5	35.35	1	35.30	35.05	4	5,401	0.07%
2021/01/25	1	34.50	0	0.00	35.95	1	5,398	0.02%
2021/01/21	0	0.00	1	34.65	34.25	-1	5,375	-0.02%
2021/01/20	4	34.21	29	34.81	34.10	-25	5,396	-0.46%
2021/01/19	4	35.95	0	0.00	35.85	4	5,413	0.07%
2021/01/18	30	35.79	0	0.00	35.95	30	5,390	0.56%
2021/01/15	3	34.97	0	0.00	35.05	3	5,355	0.06%
2021/01/13	3	36.70	0	0.00	36.65	3	5,201	0.06%
2021/01/08	3	38.95	0	0.00	38.90	3	5,080	0.06%
2021/01/07	5	39.26	4	39.35	39.40	1	5,063	0.02%
2021/01/06	0	0.00	62	39.32	39.35	-62	5,041	-1.23%
2021/01/05	0	0.00	1	40.90	40.70	-1	4,969	-0.02%
2020/12/31	0	0.00	1	39.35	39.45	-1	4,881	-0.02%
2020/12/30	14	40.20	0	0.00	39.70	14	4,898	0.29%
2020/12/29	3	39.72	4	40.88	39.80	-1	4,849	-0.02%
2020/12/28	4	39.53	0	0.00	39.00	4	4,740	0.08%
2020/12/25	10	39.10	0	0.00	39.15	10	4,718	0.21%
2020/12/24	3	39.65	0	0.00	38.90	3	4,704	0.06%
2020/12/23	0	0.00	1	39.50	39.70	-1	4,672	-0.02%
2020/12/22	51	42.95	20	41.90	40.30	31	4,695	0.66%
2020/12/21	25	40.14	10	40.00	40.75	15	4,377	0.34%
2020/12/18	1	39.20	4	38.80	39.10	-3	4,170	-0.07%
2020/12/17	3	38.07	0	0.00	38.20	3	4,148	0.07%
2020/12/16	3	38.20	0	0.00	38.20	3	4,175	0.07%
2020/12/15	0	0.00	6	38.34	37.90	-6	4,254	-0.14%
2020/12/11	24	38.96	1	39.30	38.70	23	4,395	0.52%
2020/12/10	3	40.35	28	40.93	41.00	-25	4,124	-0.61%
2020/12/04	0	0.00	5	38.60	38.80	-5	4,018	-0.12%
2020/12/02	1	37.30	0	0.00	37.45	1	4,193	0.02%
2020/11/30	6	39.34	0	0.00	38.85	6	4,119	0.15%
2020/11/27	0	0.00	2	38.90	38.70	-2	4,081	-0.05%
2020/11/26	3	38.20	5	38.20	38.45	-2	3,993	-0.05%
2020/11/25	5	36.90	18	37.41	36.85	-13	3,842	-0.34%
2020/11/24	7	34.43	11	34.77	35.15	-4	3,510	-0.11%
2020/11/23	7	33.59	0	0.00	33.95	7	3,344	0.21%
2020/11/20	11	32.78	0	0.00	32.90	11	3,234	0.34%
2020/11/17	1	32.00	0	0.00	32.05	1	3,231	0.03%
2020/11/16	0	0.00	9	32.20	32.25	-9	3,263	-0.28%
2020/11/13	0	0.00	2	32.75	32.80	-2	3,252	-0.06%
2020/11/12	3	32.40	1	33.20	31.95	2	3,257	0.06%
2020/11/05	2	31.78	0	0.00	31.70	2	3,346	0.06%
2020/11/04	2	31.78	0	0.00	31.75	2	3,433	0.06%
2020/10/27	8	32.74	0	0.00	32.70	8	3,335	0.24%
2020/10/07	0	0.00	5	32.60	32.60	-5	3,196	-0.16%
2020/10/05	2	31.15	0	0.00	31.30	2	3,114	0.06%
2020/09/29	0	0.00	1	30.30	30.25	-1	3,103	-0.03%
2020/09/28	5	31.00	0	0.00	30.60	5	3,091	0.16%
2020/09/25	1	30.40	0	0.00	30.45	1	3,080	0.03%
2020/09/24	0	0.00	1	30.65	30.65	-1	2,972	-0.03%
2020/09/18	3	34.00	4	34.28	34.35	-1	2,708	-0.04%
2020/09/17	0	0.00	5	34.45	34.45	-5	2,603	-0.19%
2020/09/16	1	33.10	1	33.60	33.30	0	2,459	0.00%
2020/09/15	5	31.70	30	31.53	31.30	-25	2,326	-1.07%
2020/09/14	2	32.25	5	32.10	31.95	-3	2,295	-0.13%
2020/09/11	26	33.82	26	33.08	32.15	0	2,227	0.00%
2020/09/09	2	31.45	0	0.00	31.95	2	1,909	0.10%
2020/09/08	6	31.30	0	0.00	31.25	6	1,870	0.32%
2020/09/07	130	32.96	0	0.00	32.80	130	1,799	7.22%	大買/鉅額交易
2020/09/03	1	30.85	0	0.00	30.70	1	1,575	0.06%
2020/09/02	0	0.00	2	30.20	31.00	-2	1,534	-0.13%
2020/09/01	0	0.00	2	29.80	29.70	-2	1,501	-0.13%
2020/08/28	2	28.90	0	0.00	29.05	2	1,411	0.14%
2020/08/13	0	0.00	10	28.70	28.80	-10	1,195	-0.84%
2020/08/11	10	29.50	0	0.00	29.80	10	1,135	0.88%
2020/08/06	1	26.95	0	0.00	26.45	1	880	0.11%
2020/07/28	1	24.90	0	0.00	24.80	1	888	0.11%
2020/07/24	0	0.00	5	26.50	26.40	-5	875	-0.57%
2020/07/15	0	0.00	1	24.35	24.50	-1	806	-0.12%
2020/07/03	0	0.00	1	25.15	25.20	-1	801	-0.12%
2020/06/17	4	25.60	0	0.00	25.80	4	948	0.42%
2020/06/12	1	25.00	0	0.00	25.50	1	1,093	0.09%
2020/06/10	1	26.80	0	0.00	26.80	1	1,157	0.09%
2020/06/02	0	0.00	1	25.00	25.25	-1	1,199	-0.08%
2020/05/22	1	24.00	0	0.00	23.95	1	1,183	0.08%
2020/05/18	1	23.90	0	0.00	23.80	1	1,180	0.08%
2020/05/14	2	24.30	0	0.00	23.85	2	1,179	0.17%
2020/05/05	1	25.00	1	24.95	24.95	0	1,184	0.00%
2020/04/21	2	22.50	0	0.00	22.40	2	1,263	0.16%
2020/04/15	2	22.90	0	0.00	23.20	2	1,395	0.14%
2020/04/13	0	0.00	5	22.45	22.15	-5	1,403	-0.36%
2020/04/10	1	22.35	0	0.00	22.45	1	1,407	0.07%
2020/04/07	5	21.50	0	0.00	21.45	5	1,459	0.34%
2020/04/06	2	21.30	0	0.00	21.35	2	1,501	0.13%
2020/03/25	1	21.40	1	21.80	21.75	0	1,509	0.00%
2020/03/24	0	0.00	1	20.25	20.90	-1	1,496	-0.07%
2020/03/23	2	19.35	1	19.70	19.70	1	1,479	0.07%
2020/03/17	0	0.00	5	20.95	20.90	-5	1,456	-0.34%
2020/03/16	5	23.80	0	0.00	23.20	5	1,390	0.36%
2020/03/13	0	0.00	10	24.05	24.10	-10	1,365	-0.73%
2020/03/10	5	28.10	0	0.00	28.10	5	1,271	0.39%
2020/03/06	2	29.10	0	0.00	29.05	2	1,245	0.16%
2020/02/19	0	0.00	2	30.05	30.15	-2	1,242	-0.16%
2020/02/18	2	29.80	0	0.00	29.95	2	1,240	0.16%
2020/01/30	1	30.20	0	0.00	30.50	1	1,124	0.09%
2020/01/15	0	0.00	1	32.60	32.40	-1	1,060	-0.09%
2020/01/13	1	32.70	0	0.00	32.10	1	1,034	0.10%
2020/01/06	0	0.00	10	31.20	31.30	-10	929	-1.08%
2020/01/03	1	31.80	0	0.00	31.60	1	919	0.11%
2019/12/30	0	0.00	5	31.60	31.70	-5	849	-0.59%
2019/12/24	10	30.50	0	0.00	30.50	10	769	1.30%
2019/12/17	0	0.00	4	31.00	31.05	-4	710	-0.56%
2019/12/16	5	30.70	0	0.00	30.90	5	674	0.74%
2019/12/13	0	0.00	2	29.60	29.80	-2	614	-0.33%
2019/11/27	2	29.20	0	0.00	28.90	2	621	0.32%
2019/11/26	0	0.00	9	28.10	29.00	-9	622	-1.45%
2019/11/14	2	27.35	0	0.00	27.30	2	653	0.31%
2019/11/06	0	0.00	3	28.65	28.60	-3	741	-0.40%
2019/10/28	0	0.00	0	28.35	28.35	0	806	-0.01%
2019/10/18	0	0.00	10	29.10	29.50	-10	874	-1.14%
2019/09/25	0	0.00	1	29.00	29.10	-1	973	-0.10%
2019/09/17	2	28.65	0	0.00	28.70	2	947	0.21%
2019/08/15	0	0.00	18	27.35	26.50	-18	918	-1.96%
2019/08/14	3	28.00	0	0.00	27.90	3	888	0.34%
2019/08/13	0	0.00	4	28.50	28.35	-4	890	-0.45%
2019/08/06	2	28.15	0	0.00	28.55	2	894	0.22%
2019/07/29	4	31.55	0	0.00	31.50	4	876	0.46%
2019/07/22	2	31.45	2	31.43	31.35	0	841	0.00%
2019/07/17	20	30.86	10	31.20	31.05	10	798	1.25%
2019/06/13	0	0.00	5	31.20	31.00	-5	1,146	-0.44%
2019/06/12	5	31.22	0	0.00	31.05	5	1,218	0.41%
2019/05/28	0	0.00	4	31.05	31.90	-4	1,287	-0.31%
2019/05/09	1	30.30	0	0.00	30.25	1	1,560	0.06%
2019/05/03	0	0.00	5	30.95	31.00	-5	1,736	-0.29%
2019/04/29	5	30.35	5	30.45	30.30	0	1,747	0.00%
2019/04/19	1	30.70	0	0.00	30.55	1	1,765	0.06%
2019/04/17	0	0.00	1	30.80	30.80	-1	1,785	-0.06%
2019/04/12	2	30.80	0	0.00	30.70	2	1,846	0.11%
2019/04/11	2	31.50	0	0.00	31.50	2	1,814	0.11%
2019/04/10	2	31.80	0	0.00	31.70	2	1,801	0.11%
2019/04/01	4	32.75	0	0.00	32.65	4	1,799	0.22%
2019/03/29	0	35.70	2	32.83	32.65	-2	1,896	-0.11%
2019/03/27	2	33.00	0	0.00	33.05	2	1,915	0.10%
2019/03/26	0	32.85	0	0.00	32.80	0	1,991	0.00%
2019/03/21	0	0.00	30	33.55	33.55	-30	1,984	-1.51%
2019/03/20	1	33.35	1	33.20	33.25	0	1,958	0.00%
2019/03/15	4	33.60	0	0.00	33.80	4	1,858	0.22%
2019/03/14	1	32.85	0	0.00	32.85	1	1,802	0.06%
2019/03/12	0	0.00	2	32.85	32.85	-2	1,832	-0.11%
2019/02/26	0	0.00	5	32.64	32.55	-5	2,100	-0.24%
2019/02/25	3	32.70	3	32.70	32.70	0	2,095	0.00%
2019/02/11	0	0.00	11	32.72	31.70	-11	2,402	-0.46%
2019/01/30	5	32.35	0	0.00	32.30	5	2,353	0.21%
2019/01/29	35	32.11	0	0.00	32.10	35	2,364	1.48%
2019/01/28	2	31.95	0	0.00	32.10	2	2,396	0.08%
2019/01/24	0	0.00	0.2	31.75	31.75	-0.2	2,469	-0.01%
2019/01/22	2	30.30	0	0.00	30.45	2	2,456	0.08%
2019/01/04	2	29.90	0	0.00	30.10	2	3,074	0.07%
2018/12/28	0	0.00	30	31.16	31.10	-30	3,350	-0.90%
2018/12/27	0	0.00	3	31.53	31.10	-3	3,482	-0.09%
2018/12/22	2	31.95	2	32.13	32.00	0	4,175	0.00%
2018/12/21	0	0.00	9	30.50	30.55	-9	4,397	-0.20%
2018/12/20	0	0.00	1	30.50	30.20	-1	4,750	-0.02%
2018/12/19	8	30.14	0	0.00	30.40	8	5,218	0.15%
2018/12/04	15	33.42	0	0.00	33.20	15	7,306	0.21%
2018/12/03	0	0.00	50	33.00	33.35	-50	7,334	-0.68%
2018/11/30	1	32.35	0	0.00	32.55	1	7,303	0.01%
2018/11/29	0	0.00	35	32.40	32.00	-35	7,271	-0.48%
2018/11/23	10	32.45	0	0.00	32.30	10	7,153	0.14%
2018/11/21	0	0.00	29	33.69	33.55	-29	7,106	-0.41%
2018/11/20	0	0.00	10	33.80	33.75	-10	7,098	-0.14%
2018/11/19	0	0.00	0	34.30	34.05	0	7,142	0.00%
2018/11/16	1	34.40	38	34.46	34.30	-37	7,224	-0.51%
2018/11/15	10	33.60	5	34.20	35.00	5	7,199	0.07%
2018/11/14	66	34.14	6	34.77	34.70	60	7,090	0.85%
2018/11/13	0	0.00	5	32.05	32.50	-5	6,940	-0.07%
2018/11/12	0	0.00	5	32.19	32.15	-5	6,896	-0.07%
2018/11/09	21	32.97	0	0.00	32.85	21	6,888	0.30%
2018/11/08	0	0.00	6	34.02	33.70	-6	6,882	-0.09%
2018/11/07	0	0.00	15	33.42	33.60	-15	6,873	-0.22%
2018/11/06	11	33.36	0	0.00	33.20	11	6,893	0.16%
2018/11/05	21	33.75	0	0.00	33.50	21	6,873	0.31%
2018/11/02	4	33.80	7	34.85	33.60	-3	6,841	-0.04%
2018/11/01	0	0.00	20	33.43	33.20	-20	6,788	-0.29%
2018/10/30	10	32.73	0	0.00	32.95	10	6,745	0.15%
2018/10/25	40	32.50	12	31.90	32.00	28	6,643	0.42%
2018/10/24	1	34.10	0	0.00	33.90	1	6,592	0.02%
2018/10/22	10	35.80	0	0.00	35.75	10	6,548	0.15%
2018/10/17	1	35.95	1	35.95	35.95	0	6,503	0.00%
2018/10/16	1	36.65	1	36.90	36.20	0	6,460	0.00%
2018/10/15	0	0.00	15	36.95	37.45	-15	6,432	-0.23%
2018/10/12	31	36.87	22	36.69	37.20	9	6,407	0.14%
2018/10/11	1	35.30	1	36.00	35.45	0	6,363	0.00%
2018/10/09	3	39.70	8	39.83	39.15	-5	6,285	-0.08%
2018/10/05	17	39.48	0	0.00	39.90	17	6,184	0.27%
2018/10/04	6	41.63	4	41.53	41.50	2	6,058	0.03%
2018/10/03	49	41.56	22	41.12	40.80	27	5,932	0.46%
2018/10/02	15	43.96	2	44.18	43.70	13	5,675	0.23%
2018/10/01	12	44.69	6	44.92	44.85	6	5,602	0.11%
2018/09/28	45	45.49	45	46.46	45.10	0	5,451	0.00%
2018/09/27	12	46.93	23	46.20	46.60	-11	5,147	-0.21%
2018/09/26	30	46.38	7	45.99	46.90	23	4,805	0.48%
2018/09/25	12	46.03	47	45.46	46.40	-35	4,335	-0.81%
2018/09/21	44	41.77	0	0.00	42.30	44	3,498	1.26%
2018/09/20	16	39.57	32	39.58	39.80	-16	3,132	-0.51%
2018/09/19	0	0.00	11	38.99	38.65	-11	2,957	-0.37%
2018/09/18	22	38.26	4	38.50	38.50	18	2,880	0.62%
2018/09/17	15	37.63	19	38.10	38.00	-4	2,791	-0.14%
2018/09/13	4	36.73	20	36.45	36.75	-16	2,680	-0.60%
2018/09/12	2	36.30	8	35.59	36.10	-6	2,597	-0.23%
2018/09/10	4	34.05	1	34.75	33.95	3	2,706	0.11%
2018/09/07	2	35.25	1	35.90	34.85	1	2,729	0.04%
2018/09/06	2	35.05	0	0.00	34.70	2	2,879	0.07%
2018/09/05	5	34.85	0	0.00	35.20	5	3,147	0.16%
2018/08/30	2	36.20	0	0.00	35.80	2	3,273	0.06%
2018/08/24	6	36.13	1	36.20	36.15	5	3,567	0.14%
2018/08/23	5	37.10	0	0.00	37.40	5	3,634	0.14%
2018/08/17	1	35.50	20	35.62	35.00	-19	3,649	-0.52%
2018/08/16	21	35.38	1	35.45	35.20	20	3,678	0.54%
2018/07/27	20	37.96	0	0.00	38.20	20	5,125	0.39%
2018/07/24	0	0.00	10	35.60	35.70	-10	6,003	-0.17%
2018/07/13	8	38.70	0	0.00	38.50	8	8,730	0.09%
2018/07/12	2	38.70	0	0.00	38.60	2	8,953	0.02%
2018/07/11	1	39.15	1	38.45	38.65	0	9,318	0.00%
2018/07/03	0	0.00	2	38.90	38.75	-2	11,782	-0.02%
2018/07/02	0	0.00	5	39.15	39.15	-5	12,173	-0.04%
2018/06/28	1	38.40	0	0.00	38.30	1	13,707	0.01%
2018/06/26	1	37.55	39	37.81	37.90	-38	14,969	-0.25%
2018/06/25	3	39.12	2	39.50	38.60	1	14,985	0.01%
2018/06/22	10	40.50	10	40.40	40.35	0	14,959	0.00%
2018/06/21	5	40.75	40	40.82	40.70	-35	14,952	-0.23%
2018/06/20	67	41.40	0	0.00	41.05	67	14,944	0.45%
2018/06/19	66	43.03	141	42.77	41.90	-75	14,860	-0.50%	大賣/
2018/06/15	17	41.57	0	0.00	41.35	17	14,688	0.12%
2018/06/14	67	41.88	4	43.33	41.80	63	14,634	0.43%
2018/06/13	2	43.50	24	41.74	43.00	-22	14,427	-0.15%
2018/06/11	0	0.00	5	41.60	41.50	-5	14,102	-0.04%
2018/06/08	1	40.60	1	40.80	40.60	0	14,092	0.00%
2018/06/06	0	0.00	3	42.00	41.70	-3	14,083	-0.02%
2018/06/05	19	41.64	0	0.00	41.50	19	14,052	0.14%
2018/06/04	0	0.00	3	42.00	41.65	-3	13,996	-0.02%
2018/06/01	7	40.14	1	41.65	41.45	6	13,910	0.04%
2018/05/30	1	41.00	0	0.00	40.80	1	13,763	0.01%
2018/05/29	1	42.05	0	0.00	41.80	1	13,790	0.01%
2018/05/28	1	41.55	0	0.00	41.50	1	13,860	0.01%
2018/05/22	1	42.75	1	42.60	42.60	0	14,005	0.00%
2018/05/21	5	42.45	0	0.00	42.35	5	13,977	0.04%
2018/05/17	1	41.15	1	41.65	41.00	0	13,925	0.00%
2018/05/16	0	0.00	1	41.80	41.55	-1	13,931	-0.01%
2018/05/15	3	42.45	9	42.11	41.90	-6	14,067	-0.04%
2018/05/14	5	38.85	5	39.50	39.85	0	13,964	0.00%
2018/05/11	1	39.20	6	40.57	39.20	-5	14,013	-0.04%
2018/05/10	12	39.74	2	39.60	39.05	10	14,003	0.07%
2018/05/09	0	0.00	1	40.50	40.50	-1	13,898	-0.01%
2018/05/08	2	39.68	2	39.05	39.35	0	13,790	0.00%
2018/05/07	22	39.99	6	39.73	39.50	16	13,729	0.12%
2018/05/04	6	39.15	1	39.60	39.50	5	13,639	0.04%
2018/05/03	24	38.63	9	38.95	38.85	15	13,515	0.11%
2018/05/02	8	41.69	57	42.43	40.35	-49	13,210	-0.37%
2018/04/30	4	44.50	4	44.93	44.80	0	12,872	0.00%
2018/04/27	15	42.39	4	42.95	43.95	11	12,666	0.09%
2018/04/26	14	44.88	9	45.01	42.60	5	12,442	0.04%
2018/04/25	3	47.45	8	46.96	47.30	-5	11,987	-0.04%
2018/04/24	89	50.99	43	49.23	48.55	46	11,725	0.39%
2018/04/23	11	49.04	9	47.57	50.00	2	10,956	0.02%
2018/04/20	4	46.03	3	46.30	45.75	1	10,518	0.01%
2018/04/19	13	46.20	4	46.19	45.75	9	10,238	0.09%
2018/04/18	1	45.10	0	0.00	45.05	1	9,880	0.01%
2018/04/17	1	45.35	7	43.94	44.20	-6	9,674	-0.06%
2018/04/16	6	44.13	1	43.55	43.30	5	9,341	0.05%
2018/04/13	5	43.12	2	44.00	42.70	3	9,143	0.03%
2018/04/12	3	45.00	4	45.10	45.00	-1	8,970	-0.01%
2018/04/11	46	46.49	4	44.84	45.75	42	8,742	0.48%
2018/04/10	30	45.04	32	46.49	45.80	-2	8,194	-0.02%
2018/04/09	9	42.88	14	42.38	44.30	-5	7,423	-0.07%
2018/04/03	10	40.00	0	0.00	40.30	10	7,016	0.14%
2018/04/02	3	39.27	3	39.97	39.00	0	6,619	0.00%
2018/03/31	32	38.55	79	38.90	39.70	-47	6,123	-0.77%
2018/03/30	12	35.21	34	36.67	37.00	-22	5,122	-0.43%
2018/03/29	56	33.53	14	32.39	33.65	42	4,311	0.97%
2018/03/28	0	0.00	2	31.23	31.35	-2	3,816	-0.05%
2018/03/27	1	30.60	17	30.54	30.70	-16	3,733	-0.43%
2018/03/20	5	29.90	0	0.00	29.85	5	3,598	0.14%
2018/03/16	3	29.85	0	0.00	30.15	3	3,608	0.08%
2018/03/15	5	30.05	2	30.05	29.90	3	3,603	0.08%
2018/03/12	0	0.00	1	29.45	29.50	-1	3,579	-0.03%
2018/03/09	3	30.07	1	29.85	30.00	2	3,547	0.06%
2018/03/08	10	30.00	1	29.95	30.00	9	3,559	0.25%
2018/03/07	0	0.00	5	30.20	29.85	-5	3,561	-0.14%
2018/03/05	0	0.00	3	31.20	30.10	-3	3,595	-0.08%
2018/03/02	5	30.95	0	0.00	31.15	5	3,556	0.14%
2018/03/01	1	31.75	1	32.00	31.70	0	3,528	0.00%
2018/02/27	1	30.95	1	31.40	31.20	0	3,427	0.00%
2018/02/26	4	31.89	0	0.00	31.65	4	3,387	0.12%
2018/02/23	2	31.65	0	0.00	31.45	2	3,335	0.06%
2018/02/22	0	0.00	5	30.60	30.65	-5	3,147	-0.16%
2018/02/21	0	0.00	2	30.58	30.60	-2	3,131	-0.06%
2018/02/12	0	0.00	6	29.85	29.70	-6	3,099	-0.19%
2018/02/09	5	29.10	2	29.05	29.80	3	3,090	0.10%
2018/02/08	2	30.08	0	0.00	29.90	2	3,086	0.06%
2018/02/07	5	31.01	5	30.82	30.40	0	3,048	0.00%
2018/02/06	1	30.50	0	0.00	29.65	1	2,875	0.03%
2018/02/05	2.1	30.14	1	30.15	30.85	1.1	2,706	0.04%
2018/02/02	0	0.00	1	31.30	30.75	-1	2,687	-0.04%
2018/02/01	0	0.00	2	30.45	30.45	-2	2,709	-0.07%
2018/01/31	3	30.85	0	0.00	31.00	3	2,708	0.11%
2018/01/25	0	0.00	6	30.13	29.90	-6	2,572	-0.23%
2018/01/23	2	29.75	0	0.00	29.75	2	2,470	0.08%
2018/01/22	0	0.00	2	29.55	29.55	-2	2,418	-0.08%
2018/01/19	0	0.00	1	29.05	29.00	-1	2,351	-0.04%
2018/01/08	0	0.00	5	29.60	29.65	-5	2,358	-0.21%