中鋼構 (2013)-中國信託-高雄券商分點個股進出

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(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

中鋼構 (2013)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/31	1	59.10	0	0.00	58.70	1	453	0.22%
2024/05/30	0	62.30	0	0.00	58.00	0	485	0.00%
2024/05/13	0	59.80	0	0.00	59.40	0	495	0.00%
2024/05/02	0	0.00	0.1	61.79	61.60	-0.1	481	-0.02%
2024/04/22	0	0.00	1	62.80	62.10	-1	453	-0.22%
2024/04/19	0.1	63.50	0	0.00	63.10	0.1	444	0.02%
2024/04/18	1	65.70	11	65.09	65.60	-10	429	-2.33%
2024/04/11	1	61.61	0	0.00	61.60	1	374	0.27%
2024/04/10	2	62.80	8	64.60	62.60	-6	367	-1.63%
2024/04/09	26	63.88	12	62.56	63.50	14	353	3.96%
2024/04/08	1	64.60	1	63.20	62.50	0	342	0.00%
2024/04/03	19	67.12	12	67.48	63.50	7	322	2.17%
2024/04/02	0	0.00	1	62.80	62.30	-1	216	-0.46%
2024/03/21	0	0.00	1	61.99	61.30	-1	202	-0.50%
2024/03/12	0	0.00	4.1	60.87	60.10	-4.1	183	-2.23%
2024/03/11	0	59.40	1	58.40	58.30	-1	173	-0.58%
2024/03/07	0	0.00	1	59.50	60.40	-1	163	-0.61%
2024/03/06	5.1	60.51	2	60.10	60.80	3.1	152	2.03%
2024/03/05	4	61.33	1	61.40	58.60	3	128	2.34%
2024/02/15	0	55.10	0	0.00	52.50	0	61	0.01%
2024/01/16	0	54.30	0	0.00	53.20	0	60	0.00%
2024/01/11	0	54.00	0	0.00	54.00	0	60	0.01%
2023/12/18	0	0.00	0.5	54.70	54.30	-0.5	41	-1.23%
2023/12/15	0	0.00	0	55.00	54.50	0	39	-0.01%
2023/12/14	0	0.00	6	53.00	53.00	-6	34	-17.33%
2023/12/12	0	0.00	1	52.90	52.70	-1	34	-2.94%
2023/12/11	0	53.50	0	0.00	52.60	0	33	0.01%
2023/12/08	0	0.00	4	53.00	53.00	-4	34	-11.76%
2023/12/06	0	0.00	3	53.00	52.90	-3	34	-8.79%
2023/11/29	0	0.00	3	53.40	53.50	-3	33	-8.95%
2023/11/20	0	0.00	1	53.40	53.50	-1	35	-2.79%
2023/11/13	0	52.60	0	0.00	52.80	0	37	0.01%
2023/10/16	0	53.50	0	0.00	52.30	0	59	0.01%
2023/10/11	0	53.60	0	0.00	53.00	0	60	0.01%
2023/10/06	0	0.00	1	53.00	53.00	-1	60	-1.66%
2023/09/11	0	55.50	0	0.00	55.00	0	76	0.01%
2023/08/11	0	56.90	0	0.00	56.60	0	88	0.01%
2023/08/09	0	0.00	1	56.90	57.00	-1	87	-1.14%
2023/08/04	1	55.70	0	0.00	55.70	1	81	1.22%
2023/07/11	0	55.50	0	0.00	55.50	0	80	0.01%
2023/06/16	0	0.00	1	58.40	58.10	-1	117	-0.85%
2023/06/12	0	59.30	0	0.00	58.20	0	121	0.00%
2023/05/12	0	57.20	0	0.00	56.50	0	165	0.00%
2023/05/11	0	57.20	0	0.00	56.50	0	214	0.00%
2023/04/27	1	57.10	0	0.00	57.20	1	237	0.42%
2023/04/26	1	57.20	0	0.00	57.20	1	238	0.42%
2023/04/18	2	58.30	0	0.00	58.30	2	242	0.83%
2023/04/12	0	0.00	0.2	58.60	58.80	-0.2	243	-0.08%
2023/04/10	0	0.00	1	58.50	58.60	-1	245	-0.41%
2023/04/06	1	58.10	2	58.50	58.20	-1	246	-0.41%
2023/03/30	0	0.00	1	59.70	59.50	-1	249	-0.40%
2023/03/29	1	61.00	0	0.00	61.50	1	250	0.40%
2023/03/27	0	60.35	2	60.30	60.50	-2	240	-0.83%
2023/03/24	0	0.00	0	59.90	59.70	0	236	-0.01%
2023/03/23	0	59.70	0	0.00	59.30	0	235	0.00%
2023/03/22	1	59.40	0	0.00	59.30	1	244	0.41%
2023/03/20	2	58.95	0	0.00	58.50	2	277	0.72%
2023/03/17	0	58.70	1	58.10	58.10	-1	284	-0.35%
2023/03/16	1	57.10	3	57.57	57.10	-2	286	-0.70%
2023/03/15	1	58.10	1	58.00	58.10	0	285	0.00%
2023/03/09	0	60.00	0	0.00	59.60	0	288	0.00%
2023/03/08	1	59.90	0	0.00	59.90	1	288	0.35%
2023/03/01	1	60.20	0	0.00	60.00	1	287	0.35%
2023/02/24	0	59.90	0	0.00	59.80	0	282	0.00%
2023/02/22	5	60.10	4	59.40	58.60	1	282	0.35%
2023/02/09	4	54.83	2	55.40	57.20	2	276	0.72%
2022/12/21	0	0.00	1	60.10	59.40	-1	285	-0.35%
2022/12/20	0	58.30	0	0.00	58.50	0	278	0.01%
2022/12/13	0	0.00	2	60.00	59.20	-2	284	-0.70%
2022/12/08	0	0.00	1	58.00	58.30	-1	279	-0.36%
2022/11/28	0	0.00	0.7	56.60	57.10	-0.7	271	-0.25%
2022/11/22	0	0.00	0	56.80	56.80	0	276	0.00%
2022/11/17	0	0.00	1	56.50	56.50	-1	280	-0.36%
2022/11/16	1	56.40	1	55.70	55.80	0	278	0.00%
2022/11/14	1	56.40	0	0.00	56.20	1	275	0.36%
2022/11/11	0	0.00	8	55.23	55.30	-8	275	-2.90%
2022/11/10	0	0.00	0.1	55.00	55.50	-0.1	276	-0.04%
2022/11/04	1	53.10	1	53.70	53.70	0	297	0.00%
2022/11/01	0	0.00	1	53.70	53.60	-1	312	-0.32%
2022/10/25	0.1	53.60	0	0.00	53.50	0.1	515	0.01%
2022/10/20	1.1	54.69	0	0.00	54.60	1.1	506	0.21%
2022/10/18	0	0.00	2	53.50	56.20	-2	468	-0.43%
2022/10/17	1	50.60	0	0.00	51.70	1	450	0.22%
2022/09/19	4	60.68	4	59.23	57.90	0	470	0.00%
2022/09/05	1	56.50	0	0.00	56.30	1	523	0.19%
2022/09/02	1	56.70	0	0.00	56.60	1	526	0.19%
2022/09/01	0	0.00	0	57.10	56.90	0	528	0.00%
2022/08/31	1	57.70	0	0.00	57.70	1	529	0.19%
2022/08/25	0	0.00	2	59.10	58.90	-2	537	-0.37%
2022/08/24	2	59.20	0	0.00	58.80	2	549	0.36%
2022/08/11	1	58.60	0	0.00	58.50	1	1,160	0.09%
2022/08/04	1	58.70	0	0.00	59.10	1	1,164	0.09%
2022/08/03	2	59.80	3.1	60.47	59.50	-1.1	1,156	-0.10%
2022/08/02	6	58.70	10	59.74	59.90	-4	1,124	-0.36%
2022/08/01	2	56.40	4.2	55.56	57.60	-2.2	1,068	-0.21%
2022/07/25	0	0.00	1	53.00	53.10	-1	1,200	-0.08%
2022/07/22	1	52.00	0	0.00	52.00	1	1,573	0.06%
2022/07/18	0	0.00	1	53.60	53.50	-1	1,760	-0.06%
2022/07/01	1	53.90	0	0.00	53.30	1	1,880	0.05%
2022/06/29	0	0.00	1	56.90	56.70	-1	1,877	-0.05%
2022/06/27	0	0.00	0	55.50	55.70	0	1,881	0.00%
2022/06/23	0	53.60	0	0.00	53.40	0	1,881	0.00%
2022/06/20	3	54.97	2	54.60	54.00	1	1,924	0.05%
2022/06/14	1	57.00	0	0.00	57.70	1	1,919	0.05%
2022/06/10	0	0.00	0.1	58.80	58.90	-0.1	1,934	0.00%
2022/06/09	1	59.10	0	0.00	59.50	1	1,941	0.05%
2022/06/06	0	0.00	1	60.70	60.70	-1	1,959	-0.05%
2022/06/02	0	0.00	2	61.30	60.70	-2	1,975	-0.10%
2022/05/31	0	61.70	0	0.00	62.00	0	1,987	0.00%
2022/05/27	3.1	62.64	3.2	61.18	61.10	-0.1	1,909	0.00%
2022/05/25	0	0.00	1	60.50	61.00	-1	1,815	-0.06%
2022/05/24	0	0.00	1	60.30	59.00	-1	1,788	-0.06%
2022/05/23	0	0.00	5	58.00	59.00	-5	1,709	-0.29%
2022/05/20	0	0.00	2	58.95	57.80	-2	1,719	-0.12%
2022/05/19	0	0.00	3	55.20	55.00	-3	1,685	-0.18%
2022/05/18	0	0.00	1	51.80	51.80	-1	1,626	-0.06%
2022/05/17	0	0.00	2	50.90	50.90	-2	1,632	-0.12%
2022/05/16	2	50.70	2	51.00	50.80	0	1,641	0.00%
2022/05/13	3	50.47	4	51.10	50.50	-1	1,647	-0.06%
2022/05/12	2	50.75	0	0.00	49.65	2	1,653	0.12%
2022/05/11	10	53.33	10	52.62	52.50	0	1,652	0.00%
2022/05/09	2	54.05	0	0.00	53.50	2	1,673	0.12%
2022/05/06	1	56.00	1	56.20	56.40	0	1,674	0.00%
2022/05/05	1	57.30	1	57.90	57.20	0	1,685	0.00%
2022/05/04	1	57.60	1	57.00	57.00	0	1,691	0.00%
2022/05/03	16	60.97	15	58.96	58.10	1	1,699	0.06%
2022/04/29	4	58.38	5	58.88	58.70	-1	1,632	-0.06%
2022/04/28	9	60.32	8	59.95	59.30	1	1,641	0.06%
2022/04/27	2	61.30	3.3	60.57	61.30	-1.3	1,297	-0.10%
2022/04/26	2	54.90	1	55.80	55.80	1	1,186	0.08%
2022/04/25	1	52.60	0	0.00	52.80	1	1,213	0.08%
2022/04/22	0	0.00	1	56.20	56.20	-1	1,235	-0.08%
2022/04/21	3	56.60	0	0.00	56.50	3	1,389	0.22%
2022/04/19	0	0.00	1	57.50	57.40	-1	1,550	-0.06%
2022/04/18	2	57.70	0.2	58.00	57.30	1.8	1,607	0.11%
2022/04/15	1.2	60.33	3	60.03	59.70	-1.8	1,680	-0.11%
2022/04/14	0	0.00	1	58.50	59.20	-1	1,674	-0.06%
2022/04/12	3	57.70	1	58.10	57.90	2	1,701	0.12%
2022/04/11	1	57.00	1	58.10	57.10	0	1,740	0.00%
2022/04/07	2	56.75	0	0.00	56.90	2	1,820	0.11%
2022/03/31	0	0.00	1.1	58.03	57.60	-1.1	1,876	-0.06%
2022/03/29	0	0.00	1	58.20	58.10	-1	2,011	-0.05%
2022/03/28	0	0.00	2	58.20	58.70	-2	2,178	-0.09%
2022/03/25	1	59.00	0	0.00	59.50	1	2,618	0.04%
2022/03/24	1	59.70	1	60.40	60.20	0	2,979	0.00%
2022/03/23	0	0.00	1	59.10	59.30	-1	2,995	-0.03%
2022/03/18	0	0.00	1	58.50	58.40	-1	2,979	-0.03%
2022/03/16	3	57.40	20	57.30	56.60	-17	3,007	-0.57%
2022/03/14	0	0.00	1	58.70	58.50	-1	3,020	-0.03%
2022/03/08	1	59.50	8	57.33	56.90	-7	3,080	-0.23%
2022/03/07	0	0.00	14	58.19	58.10	-14	3,077	-0.45%
2022/03/04	0	0.00	1	58.90	59.00	-1	3,091	-0.03%
2022/03/03	1	59.70	0	0.00	59.60	1	3,122	0.03%
2022/03/02	0	0.00	5	59.40	59.60	-5	3,230	-0.15%
2022/03/01	6	60.50	1	59.10	59.10	5	3,524	0.14%
2022/02/25	11	58.80	0	0.00	58.60	11	3,594	0.31%
2022/02/24	2	58.75	1	57.80	58.30	1	3,607	0.03%
2022/02/23	11	59.66	3	60.70	60.30	8	3,593	0.22%
2022/02/22	9	59.96	0	0.00	59.90	9	3,598	0.25%
2022/02/21	16	63.69	8.2	63.33	62.00	7.8	3,565	0.22%
2022/02/17	0	0.00	22	61.30	61.30	-22	3,479	-0.63%
2022/02/15	21	60.55	0	0.00	60.10	21	3,504	0.60%
2022/02/14	1	60.00	0	0.00	60.20	1	3,553	0.03%
2022/02/10	11	60.64	11	61.43	61.70	0	3,578	0.00%
2022/02/09	0	0.00	11	61.15	60.90	-11	3,635	-0.30%
2022/02/08	1	60.00	0	0.00	60.40	1	3,632	0.03%
2022/02/07	0	0.00	1	60.30	60.10	-1	3,634	-0.03%
2022/01/26	1	58.00	0	0.00	57.70	1	3,634	0.03%
2022/01/25	0	0.00	1	58.80	58.00	-1	3,644	-0.03%
2022/01/24	6	59.30	1	57.70	58.80	5	3,636	0.14%
2022/01/21	7	60.87	0	0.00	60.50	7	3,619	0.19%
2022/01/20	7	60.76	8	61.78	62.00	-1	3,589	-0.03%
2022/01/19	3	60.97	0	0.00	60.70	3	3,577	0.08%
2022/01/18	0	0.00	1	62.00	62.40	-1	3,557	-0.03%
2022/01/17	9	62.09	13	62.74	62.20	-4	3,547	-0.11%
2022/01/14	16	62.40	12	63.82	63.30	4	3,574	0.11%
2022/01/13	3	62.80	9.3	62.56	63.20	-6.3	3,449	-0.18%
2022/01/12	3.3	59.85	0	0.00	59.20	3.3	3,324	0.10%
2022/01/11	0	0.00	3	62.30	60.50	-3	3,330	-0.09%
2022/01/10	4	62.43	17	62.39	63.00	-13	3,298	-0.39%
2022/01/07	11	60.88	0	0.00	60.80	11	3,252	0.34%
2022/01/06	1	61.50	1	61.30	60.70	0	3,277	0.00%
2022/01/05	2	61.30	1	61.00	61.00	1	3,309	0.03%
2022/01/04	1	61.80	12	62.24	61.30	-11	3,333	-0.33%
2022/01/03	7	61.60	14	61.20	61.40	-7	3,374	-0.21%
2021/12/29	9	59.41	8	59.83	59.40	1	3,502	0.03%
2021/12/28	3	59.37	1	59.30	59.20	2	3,643	0.05%
2021/12/27	3	59.77	2	60.00	59.50	1	3,854	0.03%
2021/12/24	9	61.33	7	61.09	60.20	2	3,907	0.05%
2021/12/23	3	62.90	3	62.50	62.00	0	3,953	0.00%
2021/12/22	35.6	63.85	31.3	63.39	63.80	4.3	3,997	0.11%
2021/12/21	21.3	59.99	23	60.82	63.00	-1.8	3,883	-0.05%
2021/12/20	17	59.75	68.3	59.18	61.40	-51.3	3,498	-1.47%
2021/12/17	15	55.95	14	55.90	55.90	1	3,262	0.03%
2021/12/14	1	55.00	0	0.00	54.30	1	3,888	0.03%
2021/12/13	1	56.00	0	0.00	55.80	1	4,090	0.02%
2021/12/10	1	55.60	4	55.63	54.80	-3	4,301	-0.07%
2021/12/09	0	0.00	1	55.20	54.60	-1	4,906	-0.02%
2021/12/08	11	55.10	1	55.40	55.00	10	5,242	0.19%
2021/12/07	1	55.20	0	0.00	55.10	1	5,258	0.02%
2021/12/06	0	0.00	1	55.10	54.70	-1	5,271	-0.02%
2021/12/03	4	55.75	1	55.20	55.30	3	5,296	0.06%
2021/12/02	1	54.50	3	54.23	54.30	-2	5,308	-0.04%
2021/11/30	2	54.70	0	0.00	54.90	2	5,425	0.04%
2021/11/29	5	53.74	0	0.00	54.30	5	5,436	0.09%
2021/11/26	32.4	56.64	7	56.44	55.90	25.4	5,461	0.47%
2021/11/25	19	59.35	7	58.61	58.90	12	5,407	0.22%
2021/11/24	5	53.00	36	55.49	56.60	-31	5,206	-0.60%
2021/11/22	3	51.70	10	51.40	51.30	-7	5,759	-0.12%
2021/11/19	10	50.70	3	50.80	50.60	7	5,905	0.12%
2021/11/18	0	0.00	1.1	52.08	51.90	-1.1	6,191	-0.02%
2021/11/17	1	52.00	0	0.00	52.40	1	6,418	0.02%
2021/11/16	1	52.30	0	0.00	52.10	1	6,639	0.02%
2021/11/15	1	52.00	2	52.00	53.00	-1	6,955	-0.01%
2021/11/12	2.1	52.75	5	53.04	52.60	-2.9	7,126	-0.04%
2021/11/11	2	53.80	2	52.80	52.90	0	7,276	0.00%
2021/11/10	2	53.65	0	0.00	53.00	2	7,675	0.03%
2021/11/09	12	53.51	0	0.00	53.50	12	7,808	0.15%
2021/11/08	12	54.65	12	55.38	54.50	0	7,854	0.00%
2021/11/05	12	52.93	11.1	53.50	53.70	0.9	7,874	0.01%
2021/11/04	0.5	54.30	0	0.00	54.00	0.5	7,889	0.01%
2021/11/03	1	54.50	14	54.78	54.60	-13	7,947	-0.16%
2021/11/02	1	53.50	0	0.00	53.50	1	7,935	0.01%
2021/11/01	2	54.85	3	55.60	54.70	-1	7,919	-0.01%
2021/10/29	2	55.15	0	0.00	55.50	2	7,904	0.03%
2021/10/28	0	0.00	1	55.90	56.50	-1	7,889	-0.01%
2021/10/27	0	0.00	1	55.80	55.90	-1	7,881	-0.01%
2021/10/26	1	55.60	2	55.95	55.40	-1	7,872	-0.01%
2021/10/25	0	0.00	6.1	55.75	55.60	-6.1	7,863	-0.08%
2021/10/22	24	55.53	6.4	55.43	55.20	17.6	7,829	0.23%
2021/10/21	0	0.00	3.1	58.68	59.10	-3.1	7,776	-0.04%
2021/10/20	12	57.69	2	57.60	57.70	10	7,748	0.13%
2021/10/18	0.3	58.50	2	57.50	57.50	-1.7	7,706	-0.02%
2021/10/15	0	0.00	2	58.75	58.40	-2	7,697	-0.03%
2021/10/14	2	57.85	12	56.92	57.30	-10	7,666	-0.13%
2021/10/13	0	0.00	1	58.90	59.10	-1	7,630	-0.01%
2021/10/12	12	58.88	2	60.35	58.60	10	7,587	0.13%
2021/10/08	5	60.48	0	0.00	60.40	5	7,558	0.07%
2021/10/07	0	0.00	25	62.26	62.10	-25	7,491	-0.33%
2021/10/06	34	61.29	5	61.54	60.10	29	7,421	0.39%
2021/10/05	18	59.11	10	59.90	60.80	8	7,331	0.11%
2021/10/04	15	63.07	51	62.71	61.50	-36	7,187	-0.50%
2021/10/01	6	59.73	1	59.20	59.20	5	6,984	0.07%
2021/09/30	25	62.20	4	62.25	62.70	21	6,923	0.30%
2021/09/29	2	63.20	4	62.70	62.90	-2	6,843	-0.03%
2021/09/28	1	60.80	0	0.00	60.90	1	6,777	0.01%
2021/09/27	4	61.88	0.1	62.00	61.00	3.9	6,801	0.06%
2021/09/24	19	62.71	3	62.40	62.00	16	6,880	0.23%
2021/09/23	6	61.08	2	61.40	60.60	4	7,084	0.06%
2021/09/22	3	59.70	2	60.40	61.80	1	7,374	0.01%
2021/09/17	23	62.43	31	62.52	63.20	-8	7,359	-0.11%
2021/09/16	25	63.06	13	65.53	61.50	12	6,999	0.17%
2021/09/15	19	67.35	36.1	67.14	66.60	-17.1	6,814	-0.25%
2021/09/14	40.1	77.26	26	73.29	71.60	14.1	6,610	0.21%
2021/09/13	9	74.28	33	72.86	77.40	-24	6,078	-0.39%
2021/09/10	8	72.11	1	70.40	70.40	7	5,751	0.12%
2021/09/09	6	70.73	1	71.50	72.00	5	5,718	0.09%
2021/09/08	0	0.00	6.1	70.68	69.60	-6.1	5,698	-0.11%
2021/09/07	2	71.40	19	70.91	72.20	-17	5,674	-0.30%
2021/09/06	12	77.73	2	79.00	74.80	10	5,623	0.18%
2021/09/03	2	74.85	0	0.00	74.10	2	5,522	0.04%
2021/09/02	1	73.50	0	0.00	73.40	1	5,496	0.02%
2021/09/01	10	76.00	4	73.40	75.40	6	5,467	0.11%
2021/08/30	1	73.50	14	72.86	74.20	-13	5,399	-0.24%
2021/08/27	30.1	74.33	19.1	74.91	73.40	11	5,394	0.20%
2021/08/26	3	72.53	3.5	73.20	73.20	-0.5	4,850	-0.01%
2021/08/25	4	63.60	18.1	63.54	66.60	-14.1	4,776	-0.30%
2021/08/24	12.3	59.00	8.4	57.60	60.60	3.9	4,641	0.08%
2021/08/23	27	54.96	25.1	55.17	55.10	1.9	4,421	0.04%
2021/08/20	27.2	51.70	19	52.53	53.70	8.2	4,285	0.19%
2021/08/19	22	53.37	33	52.29	52.50	-11	4,075	-0.27%
2021/08/18	10.1	51.02	6.3	50.94	51.90	3.8	3,763	0.10%
2021/08/17	6.3	49.43	19	48.70	48.75	-12.7	3,588	-0.35%
2021/08/16	26	50.60	33.9	50.20	50.90	-7.9	3,431	-0.23%
2021/08/13	13	48.31	96	48.99	47.95	-83	2,999	-2.77%
2021/08/12	3	47.55	21	47.59	47.60	-18	2,877	-0.63%
2021/08/11	21.1	46.68	22	47.26	46.40	-0.9	2,896	-0.03%
2021/08/10	1	45.80	0	0.00	46.45	1	2,857	0.03%
2021/08/09	3	45.62	13	45.39	46.35	-10	2,888	-0.35%
2021/08/05	2	44.10	0	0.00	44.50	2	2,929	0.07%
2021/08/02	0	0.00	10	44.10	44.10	-10	3,285	-0.30%
2021/07/30	0	0.00	1	43.80	43.60	-1	3,391	-0.03%
2021/07/28	0	0.00	1	43.00	43.05	-1	3,656	-0.03%
2021/07/27	0	0.00	17	43.42	43.40	-17	3,749	-0.45%
2021/07/26	0	0.00	5	44.09	43.90	-5	3,927	-0.13%
2021/07/23	0	0.00	10	44.25	44.10	-10	4,044	-0.25%
2021/07/14	10	43.25	11	43.74	43.95	-1	4,836	-0.02%
2021/07/13	1	44.65	22.1	44.50	44.50	-21.1	5,117	-0.41%
2021/07/12	10	45.70	11.2	46.52	45.35	-1.2	5,274	-0.02%
2021/07/09	10	45.00	0	0.00	45.00	10	5,297	0.19%
2021/07/08	0	0.00	3	45.47	45.45	-3	5,528	-0.05%
2021/07/07	13	45.12	4	45.20	45.10	9	5,582	0.16%
2021/07/06	0.2	46.35	10	46.00	46.00	-9.8	5,665	-0.17%
2021/07/02	29	46.18	1	46.20	45.90	28	6,108	0.46%
2021/07/01	22	47.51	7	47.51	46.85	15	6,073	0.25%
2021/06/30	16	48.73	16	49.03	48.05	0	6,000	0.00%
2021/06/29	65	47.25	78.4	47.52	47.90	-13.4	5,699	-0.23%
2021/06/28	4	44.51	5.1	44.75	45.45	-1.1	5,302	-0.02%
2021/06/25	15	42.98	4	43.43	42.80	11	5,173	0.21%
2021/06/23	0	0.00	10	42.20	42.70	-10	5,236	-0.19%
2021/06/22	14	43.30	1	43.45	42.75	13	5,260	0.25%
2021/06/21	2	41.93	2	42.10	41.75	0	5,221	0.00%
2021/06/17	5	42.35	0	0.00	42.25	5	5,278	0.09%
2021/06/15	0	0.00	1	42.30	42.50	-1	5,342	-0.02%
2021/06/10	2	42.75	0	0.00	42.50	2	5,415	0.04%
2021/06/08	2	42.50	1	42.60	42.50	1	5,501	0.02%
2021/06/07	6	42.37	3	42.07	42.40	3	5,574	0.05%
2021/06/04	4	44.55	3	44.50	43.70	1	5,616	0.02%
2021/06/03	0	0.00	10	43.65	43.35	-10	5,753	-0.17%
2021/06/02	2	43.75	0	0.00	43.70	2	5,863	0.03%
2021/06/01	0	0.00	8	42.96	43.45	-8	6,185	-0.13%
2021/05/31	8	44.18	4	44.33	43.25	4	6,316	0.06%
2021/05/28	12	43.23	10.4	43.52	43.10	1.6	6,624	0.02%
2021/05/27	3	41.57	5	41.64	41.45	-2	6,636	-0.03%
2021/05/26	2	40.50	1	41.45	41.30	1	6,844	0.01%
2021/05/24	0	0.00	5	40.50	40.90	-5	6,834	-0.07%
2021/05/21	0	0.00	6	40.49	40.75	-6	6,848	-0.09%
2021/05/20	7	40.06	2	40.48	40.05	5	6,852	0.07%
2021/05/19	18.2	40.78	20	41.62	41.35	-1.8	6,830	-0.03%
2021/05/18	5	38.90	10	38.23	39.45	-5	6,746	-0.07%
2021/05/17	6.1	35.70	2	35.55	35.90	4.1	6,695	0.06%
2021/05/13	10	39.99	4	40.30	39.65	6	6,581	0.09%
2021/05/12	21	43.60	1.1	41.55	41.55	19.9	6,510	0.31%
2021/05/11	18	47.80	17	48.13	45.90	1	6,400	0.02%
2021/05/10	13	47.70	19	47.63	48.20	-6	6,281	-0.10%
2021/05/07	14	46.70	10	46.00	46.60	4	6,147	0.07%
2021/05/06	13	48.06	13	48.61	48.50	0	6,038	0.00%
2021/05/05	59	48.43	11	47.94	47.50	48	5,885	0.82%
2021/05/04	14	47.04	25	47.64	45.00	-11	5,763	-0.19%
2021/05/03	29	49.09	70	49.20	48.50	-41	5,669	-0.72%
2021/04/29	1	47.60	11.1	47.93	48.55	-10.1	5,488	-0.18%
2021/04/28	6	46.82	16	46.83	46.95	-10	5,382	-0.19%
2021/04/27	11	47.53	9	48.18	47.55	2	5,351	0.04%
2021/04/26	1	48.40	0	0.00	48.15	1	5,293	0.02%
2021/04/23	8	47.41	10	47.41	47.45	-2	5,230	-0.04%
2021/04/22	38	51.50	31	51.63	49.00	7	5,142	0.14%
2021/04/21	11	48.92	1	49.15	49.15	10	4,854	0.21%
2021/04/20	40	48.96	6	48.86	49.50	34	4,781	0.71%
2021/04/19	5	50.20	53	50.66	51.00	-48	4,602	-1.04%
2021/04/16	56	46.89	27	46.82	46.45	29	4,316	0.67%
2021/04/15	13	45.18	3	45.60	45.15	10	4,144	0.24%
2021/04/14	29	46.08	29	45.58	45.10	0	4,100	0.00%
2021/04/13	4	45.64	8	45.72	45.25	-4	3,883	-0.10%
2021/04/12	6	45.51	6	45.32	45.65	0	3,834	0.00%
2021/04/09	20	44.71	24	45.74	44.85	-4	3,734	-0.11%
2021/04/08	18	46.29	30	44.66	46.90	-12	3,482	-0.34%
2021/04/07	6	42.48	10	42.64	42.65	-4	3,231	-0.12%
2021/04/06	1	42.50	9	42.43	42.45	-8	3,234	-0.25%
2021/04/01	1	42.05	1	41.95	41.95	0	3,187	0.00%
2021/03/31	26	41.77	0	0.00	41.90	26	3,156	0.82%
2021/03/30	1	41.80	1	41.80	41.95	0	3,150	0.00%
2021/03/29	1	41.80	4	41.94	42.00	-3	3,142	-0.10%
2021/03/26	4	41.15	12	41.03	41.25	-8	3,183	-0.25%
2021/03/25	5	40.80	16	40.95	40.80	-11	3,256	-0.34%
2021/03/24	5	40.80	1	40.85	40.80	4	3,215	0.12%
2021/03/23	3	41.38	1	41.35	41.20	2	3,180	0.06%
2021/03/22	2	41.60	0	0.00	41.70	2	3,165	0.06%
2021/03/19	13	41.80	2	41.73	41.60	11	3,206	0.34%
2021/03/18	7	41.90	2	41.83	41.80	5	3,316	0.15%
2021/03/17	6	41.72	21	41.70	41.80	-15	3,299	-0.45%
2021/03/16	9	41.92	1	42.20	41.75	8	3,317	0.24%
2021/03/15	1	42.20	3	42.30	42.20	-2	3,278	-0.06%
2021/03/12	19	42.63	19	42.24	42.00	0	3,244	0.00%
2021/03/11	20	42.51	31	42.49	42.70	-11	3,194	-0.34%
2021/03/10	20	41.83	6	42.04	43.00	14	3,122	0.45%
2021/03/09	10	42.45	11	42.74	42.50	-1	3,043	-0.03%
2021/03/08	8	40.53	10	40.61	41.40	-2	2,815	-0.07%
2021/03/05	33	41.23	37	40.62	41.00	-4	2,707	-0.15%
2021/03/04	10	39.30	8	39.28	39.40	2	2,379	0.08%
2021/03/03	35	38.84	8	38.76	38.75	27	2,235	1.21%
2021/03/02	3	38.00	4.1	38.00	38.00	-1.1	1,860	-0.06%
2021/02/26	2.1	34.43	45	34.53	34.55	-42.9	1,837	-2.33%
2021/02/25	30	31.40	1	31.30	31.45	29	1,621	1.79%
2021/02/24	1	31.50	0	0.00	31.15	1	1,628	0.06%
2021/02/23	0	0.00	2	31.80	31.75	-2	1,614	-0.12%
2021/02/18	6	30.08	2	30.00	30.10	4	1,563	0.26%
2021/02/17	0	0.00	4	29.25	29.30	-4	1,564	-0.26%
2021/02/05	40	28.63	0	0.00	28.60	40	1,561	2.56%
2021/02/04	1	28.65	0	0.00	28.70	1	1,579	0.06%
2021/01/25	8	29.00	0	0.00	28.95	8	1,780	0.45%
2021/01/22	0	0.00	1	28.25	28.45	-1	1,785	-0.06%
2021/01/21	2	27.95	0	0.00	27.95	2	1,785	0.11%
2021/01/20	4	28.33	3	28.25	28.10	1	1,796	0.06%
2021/01/18	2	28.85	0	0.00	29.10	2	1,777	0.11%
2021/01/15	2	29.90	0	0.00	29.55	2	1,768	0.11%
2021/01/14	3	30.57	0	0.00	30.50	3	1,749	0.17%
2021/01/11	0	0.00	1	31.50	31.60	-1	1,719	-0.06%
2021/01/08	0	0.00	1	32.05	32.15	-1	1,713	-0.06%
2021/01/07	0	0.00	0	32.50	32.45	0	1,712	0.00%
2021/01/05	3	33.05	0	0.00	33.00	3	1,697	0.18%
2021/01/04	0	0.00	2	32.80	32.75	-2	1,687	-0.12%
2020/12/29	0	0.00	2	32.80	32.45	-2	1,686	-0.12%
2020/12/28	0	0.00	10	32.91	32.55	-10	1,645	-0.61%
2020/12/25	0	0.00	1	33.00	32.85	-1	1,632	-0.06%
2020/12/24	0	0.00	1	33.00	32.85	-1	1,633	-0.06%
2020/12/23	0	0.00	1	33.10	33.35	-1	1,632	-0.06%
2020/12/22	1	35.20	2	34.70	33.10	-1	1,645	-0.06%
2020/12/21	2	33.75	0	0.00	34.50	2	1,568	0.13%
2020/12/18	0	0.00	10	32.71	32.60	-10	1,468	-0.68%
2020/12/15	0	0.00	1	33.00	32.80	-1	1,486	-0.07%
2020/12/14	18	33.43	2	32.75	34.10	16	1,440	1.11%
2020/12/11	1	32.30	2	31.95	31.90	-1	1,338	-0.07%
2020/12/10	0	0.00	1	32.00	31.80	-1	1,357	-0.07%
2020/12/08	0	0.00	2	31.00	31.00	-2	1,856	-0.11%
2020/11/30	1	32.10	1	32.50	32.10	0	2,358	0.00%
2020/11/27	1	32.20	0	0.00	32.10	1	2,333	0.04%
2020/11/25	6	32.08	13	32.48	31.80	-7	2,354	-0.30%
2020/11/23	10	30.85	1	31.20	31.30	9	2,273	0.40%
2020/11/20	0	0.00	1	30.70	30.70	-1	2,267	-0.04%
2020/11/19	0	0.00	18	31.10	30.95	-18	2,274	-0.79%
2020/11/16	2	30.80	0	0.00	30.60	2	2,315	0.09%
2020/11/13	0	0.00	1	31.00	31.00	-1	2,331	-0.04%
2020/11/11	1	31.90	1	31.75	31.75	0	2,418	0.00%
2020/11/10	1	31.15	0	0.00	31.00	1	2,393	0.04%
2020/11/06	0	0.00	2	30.85	30.55	-2	2,383	-0.08%
2020/11/04	2	31.18	2	31.65	31.10	0	2,501	0.00%
2020/10/28	1	30.15	1	30.55	29.90	0	2,542	0.00%
2020/10/26	2	29.40	0	0.00	29.40	2	2,524	0.08%
2020/10/20	2	29.45	0	0.00	29.50	2	2,542	0.08%
2020/10/12	0	0.00	1	30.85	30.80	-1	2,623	-0.04%
2020/10/06	0	0.00	10.1	30.80	30.50	-10.1	2,650	-0.38%
2020/09/25	3.1	28.54	0	0.00	28.55	3.1	2,620	0.12%
2020/09/24	0	0.00	1	29.80	28.80	-1	2,587	-0.04%
2020/09/23	10	30.40	0	0.00	30.40	10	2,554	0.39%
2020/09/21	0	0.00	2	31.73	31.45	-2	2,513	-0.08%
2020/09/18	1	31.40	1	31.55	31.40	0	2,496	0.00%
2020/09/16	11	31.62	0	0.00	31.30	11	2,436	0.45%
2020/09/15	7	31.60	1	31.55	31.55	6	2,401	0.25%
2020/09/14	16	32.79	32	33.07	32.30	-16	2,372	-0.67%
2020/09/11	34	33.45	49	33.50	32.50	-15	2,214	-0.68%
2020/09/10	5	31.45	8	31.84	31.70	-3	1,813	-0.17%
2020/09/09	25	31.45	11	31.48	32.15	14	1,753	0.80%
2020/09/08	19	31.94	10	30.46	30.85	9	1,636	0.55%
2020/09/07	0	0.00	14	29.97	31.60	-14	1,439	-0.97%
2020/09/03	0	0.00	2	28.85	29.00	-2	1,282	-0.16%
2020/09/01	3	28.45	0	0.00	28.45	3	1,303	0.23%
2020/08/31	0	0.00	4	28.91	28.85	-4	1,298	-0.31%
2020/08/26	0	0.00	16	28.35	28.35	-16	1,259	-1.27%
2020/08/25	0	0.00	2	28.65	28.40	-2	1,252	-0.16%
2020/08/24	0	0.00	1	28.50	28.45	-1	1,242	-0.08%
2020/08/21	1	28.35	0	0.00	28.50	1	1,249	0.08%
2020/08/20	15	27.87	2	27.80	27.80	13	1,237	1.05%
2020/08/18	2	29.60	1	29.50	29.10	1	1,173	0.09%
2020/08/17	0	0.00	2	28.83	29.30	-2	1,091	-0.18%
2020/08/12	5	28.33	0	0.00	28.35	5	1,059	0.47%
2020/08/11	1	28.50	0.1	28.20	28.00	0.9	1,063	0.09%
2020/08/10	3	28.95	1	28.80	29.00	2	1,022	0.20%
2020/08/05	0	0.00	4	27.55	27.30	-4	893	-0.45%
2020/08/04	1	27.10	0	0.00	27.15	1	877	0.11%
2020/08/03	0	0.00	5	26.94	26.55	-5	846	-0.59%
2020/07/29	1	25.35	0	0.00	25.40	1	859	0.12%
2020/07/28	4	24.55	0	0.00	24.55	4	847	0.47%
2020/07/27	4	25.30	0	0.00	25.20	4	840	0.48%
2020/07/24	2	25.70	0	0.00	25.55	2	835	0.24%
2020/07/23	0	0.00	2	26.30	26.20	-2	819	-0.24%
2020/07/17	1	27.15	2	27.10	26.75	-1	739	-0.14%
2020/07/15	0	0.00	1	26.65	26.45	-1	674	-0.15%
2020/07/13	0	0.00	2	25.95	25.90	-2	618	-0.32%
2020/07/09	0	0.00	7	26.14	26.00	-7	607	-1.15%
2020/07/06	0	0.00	2	25.75	25.70	-2	590	-0.34%
2020/06/23	0	0.00	2	25.55	25.65	-2	574	-0.35%
2020/06/22	2	25.68	1	25.95	25.55	1	573	0.17%
2020/06/19	3	25.77	1	25.90	25.70	2	572	0.35%
2020/06/18	0	0.00	1	25.40	25.30	-1	552	-0.18%
2020/06/17	0	0.00	1	25.20	25.35	-1	547	-0.18%
2020/06/15	2	24.65	1	24.55	24.55	1	556	0.18%
2020/06/11	0	0.00	2	24.88	24.90	-2	551	-0.36%
2020/06/09	8	26.27	8	26.16	26.00	0	559	0.00%
2020/06/08	0	0.00	1	25.30	25.25	-1	528	-0.19%
2020/06/03	5	24.56	1	24.55	24.55	4	497	0.80%
2020/06/02	1	24.55	0	0.00	24.50	1	495	0.20%
2020/05/29	1	24.55	0	0.00	24.55	1	486	0.21%
2020/05/28	2	24.60	3	24.38	24.35	-1	481	-0.21%
2020/05/27	10	24.25	4	24.29	24.30	6	464	1.29%
2020/05/26	0	0.00	1	24.15	24.15	-1	462	-0.22%
2020/05/22	1	24.25	4	24.15	24.20	-3	462	-0.65%
2020/05/21	0	0.00	6	24.35	24.20	-6	459	-1.30%
2020/05/20	0	0.00	1	24.25	24.15	-1	455	-0.22%
2020/05/19	10	24.60	30	24.48	24.40	-20	445	-4.49%
2020/05/18	20	24.73	13	24.82	24.85	7	433	1.62%
2020/05/15	10	24.29	0	0.00	24.20	10	411	2.43%
2020/05/14	2	23.95	1	24.30	23.75	1	406	0.25%
2020/05/13	0	0.00	2	23.50	23.50	-2	392	-0.51%
2020/05/12	0	0.00	4	23.75	23.80	-4	387	-1.03%
2020/05/11	10	24.15	0	0.00	24.10	10	382	2.62%
2020/05/07	10	24.40	4	24.00	24.30	6	368	1.63%
2020/05/06	6	24.60	10	24.45	24.35	-4	357	-1.12%
2020/05/05	1	22.10	5	22.74	23.00	-4	306	-1.30%
2020/05/04	1	21.10	0	0.00	20.95	1	280	0.36%
2020/04/30	16	21.29	0	0.00	21.40	16	280	5.71%
2020/04/28	0	0.00	1	20.80	20.80	-1	283	-0.35%
2020/04/22	0	0.00	1	20.00	20.20	-1	292	-0.34%
2020/04/01	10	19.28	0	0.00	19.50	10	298	3.35%
2020/03/27	2	19.40	0	0.00	19.50	2	300	0.67%
2020/03/25	2	19.13	0	0.00	19.20	2	293	0.68%
2020/03/20	0	0.00	11	17.46	17.60	-11	284	-3.86%
2020/03/19	10	17.37	0	0.00	16.60	10	279	3.58%
2020/03/16	0	0.00	2	19.55	19.30	-2	258	-0.77%
2020/03/13	6	19.17	0	0.00	19.25	6	252	2.38%
2020/03/09	0	0.00	3	23.35	22.95	-3	203	-1.47%
2020/03/05	0	0.00	2	23.85	23.75	-2	197	-1.01%
2020/02/25	2	23.65	0	0.00	23.60	2	191	1.05%
2020/02/20	2	24.15	0	0.00	24.10	2	192	1.04%
2020/02/13	1	23.60	3	23.55	23.60	-2	193	-1.03%
2020/02/11	0	0.00	2	23.55	23.50	-2	202	-0.99%
2020/01/14	0	0.00	1	25.25	25.20	-1	237	-0.42%
2020/01/13	1	25.10	4	25.46	25.10	-3	234	-1.28%
2020/01/10	1	24.60	0	0.00	24.85	1	223	0.45%
2020/01/03	0	0.00	1	25.20	25.15	-1	237	-0.42%
2019/12/31	0	0.00	2	25.08	25.10	-2	237	-0.84%
2019/12/18	1	24.60	0	0.00	24.85	1	342	0.29%
2019/12/12	1	24.30	0	0.00	24.30	1	370	0.27%
2019/12/06	0	0.00	1	24.50	24.40	-1	371	-0.27%
2019/11/13	5	24.60	0	0.00	24.65	5	396	1.26%
2019/11/12	1	24.70	0	0.00	24.65	1	396	0.25%
2019/11/06	8	25.76	16	25.82	25.25	-8	391	-2.04%
2019/11/05	0	0.00	5	25.00	25.00	-5	360	-1.39%
2019/11/04	5	24.30	0	0.00	24.30	5	354	1.41%
2019/10/28	2	25.00	0	0.00	24.90	2	364	0.55%
2019/10/21	1	25.25	2	25.23	25.25	-1	370	-0.27%
2019/10/18	1	25.00	0	0.00	25.00	1	371	0.27%
2019/10/14	2	25.00	5	25.10	25.00	-3	390	-0.77%
2019/10/09	5	25.20	0	0.00	24.95	5	388	1.29%
2019/10/04	5	25.75	0	0.00	25.65	5	381	1.31%
2019/10/02	2	26.33	3	26.55	26.40	-1	370	-0.27%
2019/10/01	4	25.60	9	25.84	26.00	-5	306	-1.63%
2019/09/26	0	0.00	1	25.10	24.90	-1	273	-0.37%
2019/09/24	0	0.00	1	25.05	25.15	-1	272	-0.37%
2019/09/18	1	25.40	5	25.65	25.40	-4	260	-1.54%
2019/09/16	0	0.00	5	25.20	24.95	-5	242	-2.06%
2019/09/06	0	0.00	5	25.20	25.05	-5	244	-2.05%
2019/09/05	6	24.81	5	24.60	24.85	1	232	0.43%
2019/09/02	1	23.95	1	24.00	23.85	0	225	0.00%
2019/08/26	0	0.00	5	23.50	23.45	-5	241	-2.07%
2019/08/23	0	0.00	3	23.45	23.80	-3	242	-1.24%
2019/08/22	0	0.00	3	23.30	23.20	-3	238	-1.26%
2019/08/21	1	23.15	15	23.14	23.30	-14	236	-5.92%
2019/08/19	0	0.00	2	23.30	23.30	-2	238	-0.84%
2019/08/13	0	0.00	2	23.25	23.05	-2	254	-0.78%
2019/08/07	2	23.60	0	0.00	23.45	2	252	0.79%
2019/08/06	1	23.15	0	0.00	23.40	1	257	0.39%
2019/08/01	5	23.90	0	0.00	23.90	5	262	1.90%
2019/07/31	9	24.30	0	0.00	24.35	9	265	3.39%
2019/07/30	1	24.75	1	24.50	24.55	0	264	0.00%
2019/07/26	0	0.00	8	24.80	24.80	-8	275	-2.90%
2019/07/25	0	0.00	5	24.85	24.85	-5	287	-1.74%
2019/07/23	0	0.00	3	25.00	25.05	-3	290	-1.03%
2019/07/10	0	0.00	1	25.65	25.60	-1	316	-0.32%
2019/07/09	1	25.50	0	0.00	25.55	1	316	0.32%
2019/06/24	0	0.00	2	25.85	25.80	-2	375	-0.53%
2019/06/20	0	0.00	1	25.80	25.80	-1	391	-0.26%
2019/06/19	1	25.65	0	0.00	25.60	1	404	0.25%
2019/06/05	0	0.00	2	26.15	26.00	-2	556	-0.36%
2019/06/03	0	0.00	6	25.87	25.90	-6	562	-1.07%
2019/05/31	0	0.00	2	25.80	25.70	-2	567	-0.35%
2019/05/29	1	25.45	0	0.00	25.40	1	577	0.17%
2019/05/23	0	0.00	1	25.70	25.50	-1	607	-0.16%
2019/05/21	1	25.55	0	0.00	25.60	1	665	0.15%
2019/05/20	1	26.00	0	0.00	25.50	1	773	0.13%
2019/05/16	1	24.85	0	0.00	24.85	1	778	0.13%
2019/05/15	2	24.80	0	0.00	24.95	2	783	0.26%
2019/05/14	10	24.45	1	24.50	24.90	9	794	1.13%
2019/05/10	3	25.55	0	0.00	25.50	3	815	0.37%
2019/05/08	0	0.00	1	26.15	26.30	-1	828	-0.12%
2019/05/07	1	26.35	0	0.00	26.35	1	826	0.12%
2019/05/06	2	26.25	0	0.00	26.25	2	845	0.24%
2019/05/03	0	0.00	1	26.85	26.75	-1	905	-0.11%
2019/05/02	2	26.70	0	0.00	26.60	2	910	0.22%
2019/04/30	1	26.35	0	0.00	26.35	1	902	0.11%
2019/04/22	0	0.00	5	26.70	26.70	-5	933	-0.54%
2019/04/18	2	26.40	0	0.00	27.10	2	953	0.21%
2019/04/17	5	26.55	0	0.00	26.55	5	947	0.53%
2019/04/15	0	0.00	1	26.70	26.65	-1	947	-0.11%
2019/04/12	1	26.50	0	0.00	26.50	1	969	0.10%
2019/04/03	0	0.00	2	26.65	26.60	-2	1,001	-0.20%
2019/04/02	2	26.50	2	26.60	26.50	0	1,016	0.00%
2019/04/01	1	26.60	0	0.00	26.75	1	1,100	0.09%
2019/03/28	3	26.40	0	0.00	26.40	3	1,211	0.25%
2019/03/27	0	0.00	7	26.67	26.70	-7	1,258	-0.56%
2019/03/26	0	0.00	1	26.60	26.60	-1	1,257	-0.08%
2019/03/25	0	0.00	1	26.50	26.50	-1	1,256	-0.08%
2019/03/21	5	27.78	1	27.55	27.40	4	1,233	0.32%
2019/03/20	11	27.72	4	27.69	27.25	7	1,202	0.58%
2019/03/19	0.1	27.10	1	26.95	27.20	-0.9	1,132	-0.08%
2019/03/18	0	0.00	2	26.80	26.85	-2	1,115	-0.18%
2019/03/15	1	26.70	0	0.00	26.75	1	1,132	0.09%
2019/03/13	0	0.00	2	26.73	26.70	-2	1,142	-0.18%
2019/03/08	1	26.80	2	26.70	26.80	-1	1,178	-0.08%
2019/03/07	2	26.58	15	26.55	26.60	-13	1,223	-1.06%
2019/03/06	1	27.10	0	0.00	27.15	1	1,230	0.08%
2019/03/05	15	27.10	0	0.00	27.00	15	1,237	1.21%
2019/03/04	0	0.00	1	27.05	26.95	-1	1,248	-0.08%
2019/02/26	0	0.00	3	27.20	26.75	-3	1,277	-0.23%
2019/02/21	3	26.80	0	0.00	26.80	3	1,274	0.24%
2019/02/20	6	27.41	6	27.44	27.40	0	1,250	0.00%
2019/02/19	19	27.76	34	27.83	27.80	-15	1,228	-1.22%
2019/02/14	0	0.00	0.2	26.60	26.60	-0.2	1,222	-0.01%
2019/01/29	0	0.00	5	26.45	27.00	-5	1,236	-0.40%
2019/01/25	3	27.20	0	0.00	26.50	3	1,288	0.23%
2019/01/24	5	26.90	11	26.88	26.80	-6	1,282	-0.47%
2019/01/22	1	25.65	1	25.75	25.70	0	1,233	0.00%
2019/01/21	21	25.53	1	25.55	25.55	20	1,242	1.61%
2019/01/18	2	26.30	0	0.00	26.25	2	1,252	0.16%
2019/01/15	1	26.60	0	0.00	26.60	1	1,326	0.08%
2019/01/14	1	26.35	0	0.00	26.30	1	1,344	0.07%
2019/01/09	0	0.00	4	26.00	25.85	-4	1,399	-0.29%
2019/01/08	1	25.60	0	0.00	25.80	1	1,415	0.07%
2019/01/07	3	25.65	2	25.60	25.55	1	1,440	0.07%
2019/01/03	2	25.55	0	0.00	25.65	2	1,557	0.13%
2019/01/02	1	25.65	0	0.00	25.80	1	1,603	0.06%
2018/12/28	0	0.00	10	26.45	26.35	-10	1,655	-0.60%
2018/12/26	0	0.00	1	26.00	26.00	-1	1,791	-0.06%
2018/12/25	0	0.00	1	26.70	26.60	-1	1,924	-0.05%
2018/12/24	2	27.78	16	28.44	27.40	-14	1,969	-0.71%
2018/12/22	25	27.90	13	28.01	27.70	12	2,010	0.60%
2018/12/21	0	0.00	30	26.20	26.05	-30	2,102	-1.43%
2018/12/20	32	26.40	2	26.33	26.10	30	2,275	1.32%
2018/12/19	2	25.18	0	0.00	25.30	2	2,565	0.08%
2018/12/18	4	25.23	0	0.00	25.30	4	3,072	0.13%
2018/12/17	0	0.00	2	25.50	25.50	-2	3,307	-0.06%
2018/12/13	1	25.90	0	0.00	25.75	1	3,675	0.03%
2018/12/10	3	25.40	6	25.48	25.35	-3	4,155	-0.07%
2018/12/07	1	25.40	0	0.00	25.20	1	4,567	0.02%
2018/12/06	1	25.40	1	25.25	25.20	0	4,835	0.00%
2018/12/04	1	26.20	1	26.15	26.10	0	4,991	0.00%
2018/12/03	1	26.00	1	26.00	26.10	0	5,147	0.00%
2018/11/30	6	25.28	0	0.00	25.55	6	5,162	0.12%
2018/11/29	2	26.35	4	26.46	26.10	-2	5,170	-0.04%
2018/11/28	5	25.70	0	0.00	26.00	5	5,154	0.10%
2018/11/26	1	26.00	6	26.30	26.45	-5	5,143	-0.10%
2018/11/22	0	0.00	3	27.10	27.00	-3	5,145	-0.06%
2018/11/21	1	27.50	1	27.45	27.20	0	5,151	0.00%
2018/11/19	1	27.60	1	27.65	27.50	0	5,451	0.00%
2018/11/16	1	27.90	0	0.00	27.50	1	5,490	0.02%
2018/11/15	4	27.90	2	28.05	27.90	2	5,487	0.04%
2018/11/14	10	28.84	17	28.93	28.00	-7	5,475	-0.13%
2018/11/13	1	27.30	2	27.20	27.40	-1	5,381	-0.02%
2018/11/12	1	27.40	1	27.75	27.40	0	5,380	0.00%
2018/11/02	1	26.15	6	27.81	26.90	-5	5,367	-0.09%
2018/11/01	2	25.80	0	0.00	26.10	2	5,317	0.04%
2018/10/31	0	0.00	11	25.71	25.95	-11	5,308	-0.21%
2018/10/30	25	25.39	1	25.40	25.50	24	5,298	0.45%
2018/10/29	1	25.15	3	25.12	25.40	-2	5,286	-0.04%
2018/10/26	9	25.64	7	25.41	25.10	2	5,283	0.04%
2018/10/25	20	25.88	3	25.82	25.50	17	5,266	0.32%
2018/10/24	2	27.30	2	26.93	26.85	0	5,241	0.00%
2018/10/23	0	0.00	1	28.30	27.55	-1	5,276	-0.02%
2018/10/22	3	28.35	1	28.05	28.10	2	5,268	0.04%
2018/10/19	2	27.70	21	27.86	27.90	-19	5,261	-0.36%
2018/10/18	13	28.13	13	28.01	28.40	0	5,244	0.00%
2018/10/17	17	28.51	6	28.35	28.00	11	5,240	0.21%
2018/10/16	1	29.00	0	0.00	28.65	1	5,216	0.02%
2018/10/15	2	29.00	0	0.00	28.90	2	5,209	0.04%
2018/10/12	16	28.85	20	28.72	28.90	-4	5,187	-0.08%
2018/10/11	20	28.27	2	28.65	28.15	18	5,151	0.35%
2018/10/09	2	31.45	3	31.28	31.25	-1	5,095	-0.02%
2018/10/08	22	31.53	1	31.30	31.50	21	5,103	0.41%
2018/10/05	3	30.87	1	31.40	30.70	2	5,050	0.04%
2018/10/04	4	32.24	2	32.35	32.45	2	4,964	0.04%
2018/10/03	10	32.93	8	32.44	32.00	2	4,945	0.04%
2018/10/02	9	33.53	12	33.68	33.15	-3	4,826	-0.06%
2018/10/01	38	33.69	30	33.66	33.70	8	4,780	0.17%
2018/09/28	50	35.01	12	34.35	33.95	38	4,671	0.81%
2018/09/27	32	35.27	23	35.36	35.40	9	4,499	0.20%
2018/09/26	39	35.41	19	35.73	36.10	20	4,349	0.46%
2018/09/25	40	35.67	65	35.27	34.60	-25	4,034	-0.62%
2018/09/21	29	33.82	17	33.61	33.45	12	3,571	0.34%
2018/09/20	1	32.40	0	0.00	32.75	1	3,398	0.03%
2018/09/19	15	33.08	40	33.06	32.50	-25	3,343	-0.75%
2018/09/18	32	31.91	16	31.72	31.30	16	3,358	0.48%
2018/09/17	24	32.73	46	32.92	32.35	-22	3,306	-0.67%
2018/09/14	21	32.02	70	31.35	31.80	-49	3,240	-1.51%
2018/09/13	48	32.70	41	32.80	32.60	7	3,161	0.22%
2018/09/12	8	30.60	92	31.26	31.60	-84	3,062	-2.74%
2018/09/11	8	28.58	2	28.73	28.75	6	3,301	0.18%
2018/09/10	18	29.13	6	29.10	29.00	12	3,417	0.35%
2018/09/07	19	28.61	19	28.87	28.40	0	3,528	0.00%
2018/09/06	0	0.00	2	28.50	27.50	-2	3,424	-0.06%
2018/09/05	6	27.87	6	28.28	28.30	0	3,520	0.00%
2018/09/03	2	27.05	0	0.00	27.05	2	3,492	0.06%
2018/08/31	1	28.10	0	0.00	27.85	1	3,500	0.03%
2018/08/30	2	28.35	0	0.00	28.25	2	3,507	0.06%
2018/08/29	2	28.10	0	0.00	28.10	2	3,505	0.06%
2018/08/28	1	28.40	1	28.15	28.10	0	3,518	0.00%
2018/08/27	2	28.30	2	28.38	28.40	0	3,590	0.00%
2018/08/24	14	28.86	12	28.72	28.65	2	3,623	0.06%
2018/08/23	2	27.65	7	28.15	28.15	-5	3,380	-0.15%
2018/08/22	0	0.00	2	25.60	25.60	-2	3,358	-0.06%
2018/08/21	1	25.25	0	0.00	25.25	1	3,393	0.03%
2018/08/20	1	25.60	0	0.00	25.25	1	3,429	0.03%
2018/08/15	1	26.25	1	25.65	25.65	0	3,511	0.00%
2018/08/13	1	25.60	0	0.00	25.60	1	3,538	0.03%
2018/08/09	1	27.60	0	0.00	27.40	1	3,550	0.03%
2018/08/07	0	0.00	1	28.00	27.75	-1	3,683	-0.03%
2018/08/02	1	27.70	0	0.00	27.75	1	4,179	0.02%
2018/07/31	1	28.15	0	0.00	28.15	1	4,374	0.02%
2018/07/30	1	28.35	2	28.83	28.15	-1	4,411	-0.02%
2018/07/24	2	28.23	2	28.38	28.05	0	4,854	0.00%
2018/07/23	1	27.80	0	0.00	27.60	1	4,997	0.02%
2018/07/20	1	28.45	1	28.35	27.80	0	5,208	0.00%
2018/07/18	1	29.05	0	0.00	28.80	1	5,234	0.02%
2018/07/17	2	29.78	0	0.00	29.00	2	5,258	0.04%
2018/07/16	6	29.23	6	29.33	29.45	0	5,258	0.00%
2018/07/13	0	0.00	2	28.53	28.35	-2	5,234	-0.04%
2018/07/10	0	0.00	3	29.00	28.85	-3	5,246	-0.06%
2018/07/09	3	27.87	2	27.98	28.70	1	5,271	0.02%
2018/07/05	1	28.65	1	28.70	27.85	0	5,507	0.00%
2018/07/04	4	28.65	12	28.63	28.80	-8	5,719	-0.14%
2018/07/02	12	29.48	11	29.79	29.35	1	6,167	0.02%
2018/06/29	7	30.64	3	30.47	30.15	4	6,152	0.07%
2018/06/28	30	30.19	19	30.46	30.00	11	6,147	0.18%
2018/06/27	30	30.68	27	31.21	30.00	3	6,209	0.05%
2018/06/26	1	28.75	2	28.80	29.40	-1	6,028	-0.02%
2018/06/25	4	30.80	5	31.33	29.80	-1	5,979	-0.02%
2018/06/22	6	31.48	33	31.41	30.65	-27	5,874	-0.46%
2018/06/21	23	33.53	37	33.71	32.55	-14	5,762	-0.24%
2018/06/20	40	31.04	36	31.57	33.50	4	5,433	0.07%
2018/06/19	26	30.03	11	30.77	31.65	15	4,922	0.30%
2018/06/15	15	29.14	10	29.27	28.80	5	4,753	0.11%
2018/06/14	0	0.00	15	31.00	31.00	-15	4,518	-0.33%
2018/06/13	2	27.33	43.2	27.51	28.20	-41.2	4,452	-0.93%
2018/06/12	2	26.00	2	25.70	25.65	0	4,321	0.00%
2018/06/11	1	25.70	1	25.70	25.70	0	4,305	0.00%
2018/06/05	22	26.12	2	26.05	26.00	20	4,232	0.47%
2018/06/04	31.2	27.01	5	27.02	26.60	26.2	4,209	0.62%
2018/06/01	8	26.19	14	26.18	26.65	-6	4,125	-0.15%
2018/05/31	0	0.00	1.2	25.21	24.95	-1.2	4,041	-0.03%
2018/05/30	8	25.28	10	25.35	25.05	-2	4,042	-0.05%
2018/05/29	8	25.20	11	25.20	25.30	-3	4,028	-0.07%
2018/05/28	13	25.07	13	24.74	24.65	0	4,038	0.00%
2018/05/25	5	25.77	1	25.45	25.45	4	4,011	0.10%
2018/05/24	1	26.10	2	26.40	26.05	-1	4,022	-0.02%
2018/05/23	31.1	26.27	40	26.00	25.70	-8.9	4,007	-0.22%
2018/05/22	3	26.70	1	27.25	26.80	2	3,965	0.05%
2018/05/21	5	27.05	1	27.40	26.85	4	3,947	0.10%
2018/05/18	1	27.80	2	27.40	27.10	-1	3,931	-0.03%
2018/05/17	3	27.63	1	28.10	27.40	2	3,933	0.05%
2018/05/16	6	27.63	3	27.75	27.80	3	4,012	0.07%
2018/05/15	22	28.39	20	28.57	27.70	2	4,006	0.05%
2018/05/14	1	27.30	2	27.43	27.30	-1	3,917	-0.03%
2018/05/11	5	28.49	4	28.55	27.95	1	3,874	0.03%
2018/05/10	23.2	28.43	18	28.14	27.55	5.2	3,717	0.14%
2018/05/09	2	28.30	21.5	27.53	29.15	-19.5	3,445	-0.57%
2018/05/08	1	26.65	0	0.00	26.50	1	3,292	0.03%
2018/05/07	0	0.00	30	27.37	27.60	-30	3,261	-0.92%
2018/05/04	12	27.60	17	28.18	27.25	-5	3,217	-0.16%
2018/05/03	14	27.39	15	27.70	28.00	-1	3,167	-0.03%
2018/05/02	27.2	27.90	12	28.81	27.55	15.2	3,029	0.50%
2018/04/30	14	31.33	4	31.58	30.60	10	2,850	0.35%
2018/04/27	8	31.16	11	31.78	32.00	-3	2,698	-0.11%
2018/04/26	28.1	33.13	4	33.00	32.95	24.1	2,531	0.95%
2018/04/25	0	0.00	7	34.00	36.60	-7	2,333	-0.30%
2018/04/23	0	0.00	7	35.80	36.00	-7	2,389	-0.29%
2018/04/20	0	0.00	12	35.50	34.80	-12	2,378	-0.50%
2018/04/16	0	0.00	1	35.95	36.80	-1	2,531	-0.04%
2018/04/13	1	36.00	5	38.15	36.55	-4	2,495	-0.16%
2018/04/12	0	0.00	3	38.68	38.90	-3	2,450	-0.12%
2018/04/11	12	36.15	21	37.40	39.45	-9	2,378	-0.38%
2018/04/10	24	37.90	21	38.98	35.90	3	2,177	0.14%
2018/04/09	21	37.55	13	37.67	38.00	8	1,938	0.41%
2018/04/03	10	34.45	25	34.47	34.55	-15	1,751	-0.86%
2018/03/30	1	26.00	0	0.00	26.00	1	1,356	0.07%
2018/03/29	6	23.30	9	23.25	23.65	-3	1,229	-0.24%
2018/03/27	20	21.35	0	0.00	21.55	20	1,124	1.78%
2018/03/23	1	20.50	0	0.00	20.50	1	1,098	0.09%
2018/03/14	0	0.00	1	21.45	21.40	-1	1,080	-0.09%
2018/03/09	0	0.00	1	21.15	21.00	-1	1,073	-0.09%
2018/03/07	0	0.00	6	21.00	21.05	-6	1,068	-0.56%
2018/03/02	1	22.50	0	0.00	22.30	1	1,041	0.10%
2018/03/01	8	22.99	1	22.95	22.80	7	1,030	0.68%
2018/02/27	0	0.00	5	22.70	22.10	-5	976	-0.51%
2018/02/26	10	22.58	27	22.85	22.40	-17	962	-1.77%
2018/02/23	3	21.57	0	0.00	21.40	3	929	0.32%
2018/02/21	1	21.45	0	0.00	21.50	1	903	0.11%
2018/02/09	21	21.53	1	21.20	21.75	20	878	2.28%
2018/02/08	6	23.28	9	22.78	22.30	-3	855	-0.35%
2018/02/07	1	21.00	0	0.00	21.90	1	748	0.13%
2018/02/06	1	20.10	0	0.00	19.95	1	722	0.14%
2018/01/31	0	0.00	2	21.53	21.55	-2	656	-0.30%
2018/01/26	1	21.85	0	0.00	21.75	1	616	0.16%
2018/01/25	1	22.50	1	22.40	22.20	0	609	0.00%
2018/01/24	4	22.09	1	22.05	22.00	3	600	0.50%
2018/01/22	3	22.55	3	22.65	22.35	0	582	0.00%
2018/01/19	0	0.00	3	23.17	22.70	-3	566	-0.53%
2018/01/18	1	22.25	1	22.85	22.60	0	541	0.00%
2018/01/17	3	23.50	21	23.70	23.00	-18	509	-3.53%
2018/01/16	3	22.35	21	22.31	22.30	-18	432	-4.16%
2018/01/15	21	22.84	3	22.90	22.35	18	401	4.48%
2018/01/12	28	23.33	143	23.92	23.95	-115	312	-36.84%	大賣/鉅額交易
2018/01/11	9	21.05	75	20.51	21.80	-66	169	-38.99%
2018/01/10	1	19.90	10	19.90	19.85	-9	126	-7.09%
2018/01/09	10	20.25	86	20.05	19.95	-76	123	-61.47%
2018/01/08	2	20.00	0	0.00	20.05	2	120	1.66%
2018/01/05	0	0.00	5	19.80	19.75	-5	110	-4.53%