中鋼構 (2013)-華南永昌-岡山券商分點個股進出

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
59.3
漲跌
▲0.1
漲幅
+0.17%
成交量
87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－華南永昌-岡山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/05/14	5	59.00	0	0.00	58.90	5	497	1.00%
2024/05/07	9	60.20	0	0.00	60.20	9	488	1.84%
2024/05/03	10	61.29	0	0.00	60.90	10	484	2.06%
2024/04/26	1	62.00	0	0.00	61.70	1	477	0.21%
2024/04/18	1	66.30	1	65.00	65.60	0	429	0.00%
2024/04/17	0	0.00	5	61.00	61.70	-5	387	-1.29%
2024/04/16	5	60.00	1	59.80	59.80	4	382	1.04%
2024/04/10	0	0.00	1	63.20	62.60	-1	367	-0.27%
2024/04/09	1	63.30	0	0.00	63.50	1	353	0.28%
2024/04/08	0	0.00	5	63.52	62.50	-5	342	-1.46%
2024/04/03	4	65.08	7	64.04	63.50	-3	322	-0.93%
2024/03/29	0	0.00	1	63.00	63.80	-1	225	-0.44%
2024/03/28	0	0.00	1	61.40	60.80	-1	211	-0.47%
2024/03/18	2	58.90	0	0.00	59.10	2	189	1.06%
2024/03/13	0	0.00	0.1	59.00	59.20	-0.1	185	-0.05%
2024/03/08	0	0.00	3	59.10	59.60	-3	170	-1.76%
2024/03/07	4	59.60	1	59.50	60.40	3	163	1.83%
2024/03/06	0	0.00	2	61.50	60.80	-2	152	-1.31%
2024/03/05	1	60.70	0	0.00	58.60	1	128	0.78%
2024/03/04	1	57.60	0	0.00	58.00	1	94	1.06%
2024/02/22	0	0.00	1	52.60	52.60	-1	63	-1.58%
2024/02/19	0	0.00	1	52.80	52.60	-1	62	-1.61%
2024/02/05	1	53.00	0	0.00	52.50	1	61	1.63%
2023/12/26	5	58.28	6	56.25	55.60	-1	57	-1.75%
2023/12/22	3.1	53.58	0	0.00	53.80	3.1	44	7.01%
2023/12/21	8	53.74	0	0.00	54.00	8	43	18.40%
2023/12/20	4	53.85	0	0.00	54.00	4	42	9.38%
2023/12/19	10	54.00	0	0.00	54.00	10	42	23.64%
2023/12/18	0	54.70	0	0.00	54.30	0	41	0.01%
2023/11/29	0	0.00	1	53.50	53.50	-1	33	-2.98%
2023/10/31	1	51.50	0	0.00	51.10	1	50	1.98%
2023/09/27	0	55.40	0	0.00	54.00	0	63	0.00%
2023/09/19	0	56.20	0	0.00	55.80	0	71	0.00%
2023/09/15	0	0.00	3	55.40	55.40	-3	73	-4.10%
2023/08/11	0	0.00	6	56.78	56.60	-6	88	-6.78%
2023/08/04	5	55.60	1	55.80	55.70	4	81	4.89%
2023/07/26	1	55.40	0	0.00	55.50	1	77	1.29%
2023/07/21	0	0.00	1	55.30	55.30	-1	76	-1.31%
2023/07/19	1	55.30	0	0.00	55.20	1	76	1.30%
2023/07/10	0	0.00	0	56.00	55.30	0	81	0.00%
2023/07/07	1	55.50	0	0.00	55.70	1	82	1.21%
2023/06/27	0	0.00	1	57.50	57.40	-1	108	-0.92%
2023/06/09	1	58.70	0	0.00	58.50	1	120	0.83%
2023/05/10	0	0.00	1	57.50	57.40	-1	215	-0.46%
2023/04/26	0	0.00	2	57.15	57.20	-2	238	-0.84%
2023/04/17	1	58.80	0	0.00	58.80	1	243	0.41%
2023/03/30	2	59.85	0	0.00	59.50	2	249	0.80%
2023/03/29	1	61.30	2	61.30	61.50	-1	250	-0.40%
2023/03/24	0	60.10	0	60.20	59.70	0	236	0.00%
2023/03/23	0	59.80	0	0.00	59.30	0	235	0.00%
2023/03/21	0	59.30	0	0.00	58.80	0	268	0.00%
2023/03/16	0	57.40	0	0.00	57.10	0	286	0.00%
2023/03/10	0	59.20	2	59.05	58.80	-2	288	-0.69%
2023/03/09	0	60.40	1	59.60	59.60	-1	288	-0.35%
2023/03/08	1	59.90	0	0.00	59.90	1	288	0.35%
2023/03/07	2	60.00	1	59.90	59.90	1	289	0.35%
2023/03/06	0	0.00	1	59.70	59.70	-1	289	-0.35%
2023/03/03	0	0.00	1	59.80	59.50	-1	290	-0.34%
2023/03/01	0	60.20	0	0.00	60.00	0	287	0.00%
2023/02/24	0	0.00	0	59.50	59.80	0	282	0.00%
2023/02/23	1	59.00	0	0.00	59.10	1	282	0.35%
2023/02/22	0	0.00	1	59.90	58.60	-1	282	-0.35%
2023/02/16	0	0.00	1	58.70	58.40	-1	282	-0.35%
2023/02/15	1	58.30	0	0.00	58.20	1	284	0.35%
2023/02/10	1	57.70	0	0.00	57.50	1	279	0.36%
2023/02/09	4	56.20	1	56.80	57.20	3	276	1.09%
2023/01/31	0	0.00	2	60.00	60.10	-2	220	-0.91%
2023/01/16	1	59.50	0	0.00	59.60	1	222	0.45%
2023/01/09	2	59.65	1	59.50	59.50	1	283	0.35%
2022/12/22	2	59.90	1	60.10	59.80	1	288	0.35%
2022/12/21	1	60.20	2	60.20	59.40	-1	285	-0.35%
2022/12/16	1	58.30	0	0.00	58.10	1	284	0.35%
2022/12/13	1	61.50	1	61.20	59.20	0	284	0.00%
2022/12/12	3	58.00	3	57.97	58.00	0	295	0.00%
2022/11/29	0	0.00	4	57.20	57.50	-4	272	-1.47%
2022/11/28	0	0.00	2	57.20	57.10	-2	271	-0.74%
2022/11/25	6	56.80	0	0.00	56.80	6	273	2.20%
2022/11/21	0	0.00	1	57.00	57.00	-1	278	-0.36%
2022/11/17	0	0.00	1	56.50	56.50	-1	280	-0.36%
2022/11/16	1	56.00	0	0.00	55.80	1	278	0.36%
2022/11/15	0	0.00	1	56.40	56.30	-1	276	-0.36%
2022/11/10	0	0.00	1	55.30	55.50	-1	276	-0.36%
2022/11/07	1	55.00	0	0.00	54.80	1	297	0.34%
2022/10/27	1	54.40	0	0.00	54.40	1	396	0.25%
2022/10/21	1	54.70	0	0.00	54.70	1	508	0.20%
2022/10/20	0	0.00	4	57.45	54.60	-4	506	-0.79%
2022/10/19	0	0.00	4	56.80	57.20	-4	480	-0.83%
2022/10/18	0	0.00	1	56.20	56.20	-1	468	-0.21%
2022/10/13	1	50.50	0	0.00	50.50	1	456	0.22%
2022/09/30	1	52.60	1	53.00	52.60	0	466	0.00%
2022/09/27	0	0.00	4	52.95	53.10	-4	467	-0.86%
2022/09/21	1	56.00	0	0.00	56.70	1	472	0.21%
2022/09/19	12	60.05	10	60.35	57.90	2	470	0.43%
2022/09/05	0	0.00	3	56.30	56.30	-3	523	-0.57%
2022/09/01	1	57.00	0	0.00	56.90	1	528	0.19%
2022/08/29	2	57.00	0	0.00	56.90	2	534	0.37%
2022/08/26	1	58.50	0	0.00	58.50	1	534	0.19%
2022/08/24	4	59.03	0	0.00	58.80	4	549	0.73%
2022/08/12	1	60.30	1	58.70	58.70	0	1,107	0.00%
2022/08/09	0	0.00	2	58.95	58.70	-2	1,164	-0.17%
2022/08/08	5	59.38	1	60.00	58.70	4	1,168	0.34%
2022/08/03	11	60.16	14	60.00	59.50	-3	1,156	-0.26%
2022/08/02	7	57.71	10	59.51	59.90	-3	1,124	-0.27%
2022/08/01	1	55.50	4	57.35	57.60	-3	1,068	-0.28%
2022/07/27	0	0.00	2	52.20	52.30	-2	1,062	-0.19%
2022/07/26	2	53.00	0	0.00	52.30	2	1,164	0.17%
2022/07/20	0	0.00	3	53.87	53.60	-3	1,745	-0.17%
2022/07/19	2	54.10	0	0.00	54.00	2	1,756	0.11%
2022/07/15	1	53.10	0	0.00	53.10	1	1,767	0.06%
2022/07/04	1	53.50	0	0.00	53.20	1	1,873	0.05%
2022/07/01	3	54.23	0	0.00	53.30	3	1,880	0.16%
2022/06/30	0	0.00	1	55.60	55.30	-1	1,877	-0.05%
2022/06/29	0	0.00	3	56.50	56.70	-3	1,877	-0.16%
2022/06/27	0	0.00	2	55.75	55.70	-2	1,881	-0.11%
2022/06/23	2	52.80	0	0.00	53.40	2	1,881	0.11%
2022/06/22	2	53.65	0	0.00	53.60	2	1,891	0.11%
2022/06/21	2	54.30	0	0.00	55.10	2	1,924	0.10%
2022/06/17	1	56.20	0	0.00	56.10	1	1,930	0.05%
2022/06/16	1	57.20	1	57.90	57.00	0	1,937	0.00%
2022/06/15	5	59.00	3	59.07	58.40	2	1,934	0.10%
2022/06/08	0	0.00	1	59.50	59.50	-1	1,946	-0.05%
2022/06/02	1	60.90	0	0.00	60.70	1	1,975	0.05%
2022/05/30	0	0.00	11	61.46	61.90	-11	1,974	-0.56%
2022/05/27	0	0.00	1.5	61.65	61.10	-1.5	1,909	-0.08%
2022/05/26	2	61.75	9	62.07	61.50	-7	1,890	-0.37%
2022/05/25	0	0.00	4	60.23	61.00	-4	1,815	-0.22%
2022/05/24	2	60.50	2.5	60.76	59.00	-0.5	1,788	-0.03%
2022/05/23	3	57.10	0	0.00	59.00	3	1,709	0.18%
2022/05/20	0	0.00	5	57.24	57.80	-5	1,719	-0.29%
2022/05/19	3	53.50	14	54.45	55.00	-11	1,685	-0.65%
2022/05/16	3	51.00	0	0.00	50.80	3	1,641	0.18%
2022/05/12	12	50.80	10	50.41	49.65	2	1,653	0.12%
2022/05/10	2	53.40	0	0.00	53.80	2	1,664	0.12%
2022/05/09	1	54.50	0	0.00	53.50	1	1,673	0.06%
2022/05/06	1	56.20	0	0.00	56.40	1	1,674	0.06%
2022/05/04	0	0.00	1	57.40	57.00	-1	1,691	-0.06%
2022/05/03	3	59.17	0	0.00	58.10	3	1,699	0.18%
2022/04/29	0	0.00	5	58.46	58.70	-5	1,632	-0.31%
2022/04/28	10	59.18	6	59.57	59.30	4	1,641	0.24%
2022/04/27	1	58.50	21	60.41	61.30	-20	1,297	-1.54%
2022/04/25	6	53.38	4	52.80	52.80	2	1,213	0.16%
2022/04/22	1	56.40	0	0.00	56.20	1	1,235	0.08%
2022/04/21	4	56.30	1	56.50	56.50	3	1,389	0.22%
2022/04/20	2	56.95	0	0.00	56.70	2	1,537	0.13%
2022/04/18	1	57.30	0	0.00	57.30	1	1,607	0.06%
2022/04/15	2	59.70	4	60.13	59.70	-2	1,680	-0.12%
2022/04/08	2	57.55	0	0.00	57.20	2	1,817	0.11%
2022/03/31	2	58.05	1	57.80	57.60	1	1,876	0.05%
2022/03/28	0	0.00	10	58.10	58.70	-10	2,178	-0.46%
2022/03/25	10	59.60	2	59.40	59.50	8	2,618	0.31%
2022/03/24	2	60.60	0	0.00	60.20	2	2,979	0.07%
2022/03/23	0	0.00	1	58.90	59.30	-1	2,995	-0.03%
2022/03/22	1	60.10	1	60.00	59.20	0	2,994	0.00%
2022/03/21	0	0.00	0	59.20	59.00	0	2,977	0.00%
2022/03/18	0	0.00	1	58.60	58.40	-1	2,979	-0.03%
2022/03/17	0	0.00	6	57.20	57.90	-6	2,999	-0.20%
2022/03/16	7	56.76	0	0.00	56.60	7	3,007	0.23%
2022/03/15	0	0.00	4	58.10	57.70	-4	3,004	-0.13%
2022/03/14	5	58.50	0	0.00	58.50	5	3,020	0.17%
2022/03/10	7	57.73	7	58.03	57.80	0	3,030	0.00%
2022/03/09	6	56.80	6	57.40	57.40	0	3,072	0.00%
2022/03/08	0	0.00	1	58.60	56.90	-1	3,080	-0.03%
2022/03/07	1	57.50	6	58.30	58.10	-5	3,077	-0.16%
2022/03/03	1	59.60	0	0.00	59.60	1	3,122	0.03%
2022/03/02	6	59.30	0	0.00	59.60	6	3,230	0.19%
2022/03/01	1	60.70	1	59.50	59.10	0	3,524	0.00%
2022/02/25	5	58.54	5	58.60	58.60	0	3,594	0.00%
2022/02/24	5	58.60	0	0.00	58.30	5	3,607	0.14%
2022/02/22	1	60.90	0	0.00	59.90	1	3,598	0.03%
2022/02/18	8	61.50	2	61.50	61.40	6	3,475	0.17%
2022/02/17	0	0.00	1	60.80	61.30	-1	3,479	-0.03%
2022/02/14	1	60.20	0	0.00	60.20	1	3,553	0.03%
2022/02/10	0	0.00	2	61.70	61.70	-2	3,578	-0.06%
2022/02/07	0	0.00	3	60.00	60.10	-3	3,634	-0.08%
2022/01/25	1	58.00	0	0.00	58.00	1	3,644	0.03%
2022/01/24	5	58.30	0	0.00	58.80	5	3,636	0.14%
2022/01/21	1	60.70	1	60.70	60.50	0	3,619	0.00%
2022/01/20	1	61.40	0	0.00	62.00	1	3,589	0.03%
2022/01/19	1	61.30	5	61.58	60.70	-4	3,577	-0.11%
2022/01/18	0	0.00	1	62.20	62.40	-1	3,557	-0.03%
2022/01/17	0	0.00	10	62.12	62.20	-10	3,547	-0.28%
2022/01/14	7	63.76	5	62.36	63.30	2	3,574	0.06%
2022/01/13	3	62.00	6	62.80	63.20	-3	3,449	-0.09%
2022/01/12	2	59.15	0	0.00	59.20	2	3,324	0.06%
2022/01/10	0	0.00	5	62.28	63.00	-5	3,298	-0.15%
2022/01/07	0	0.00	2	61.15	60.80	-2	3,252	-0.06%
2022/01/06	0	0.00	8	60.80	60.70	-8	3,277	-0.24%
2022/01/05	8	61.20	2	61.25	61.00	6	3,309	0.18%
2022/01/04	10	61.50	3	62.33	61.30	7	3,333	0.21%
2022/01/03	3	61.80	2	61.90	61.40	1	3,374	0.03%
2021/12/30	0	0.00	1	59.20	59.20	-1	3,390	-0.03%
2021/12/29	1	59.40	2	59.40	59.40	-1	3,502	-0.03%
2021/12/28	1	59.40	0	0.00	59.20	1	3,643	0.03%
2021/12/27	8	59.50	0	0.00	59.50	8	3,854	0.21%
2021/12/24	8	60.90	1	60.70	60.20	7	3,907	0.18%
2021/12/23	4	62.55	5	63.40	62.00	-1	3,953	-0.03%
2021/12/22	16	63.01	7	63.46	63.80	9	3,997	0.23%
2021/12/21	27.9	61.54	29	62.25	63.00	-1.1	3,883	-0.03%
2021/12/20	0	0.00	8	60.38	61.40	-8	3,498	-0.23%
2021/12/17	0	0.00	4	56.23	55.90	-4	3,262	-0.12%
2021/12/15	1	54.50	0	0.00	54.40	1	3,511	0.03%
2021/12/14	1	54.50	0	0.00	54.30	1	3,888	0.03%
2021/12/13	0	0.00	1	56.10	55.80	-1	4,090	-0.02%
2021/12/10	1	54.90	1	55.60	54.80	0	4,301	0.00%
2021/12/09	1	54.60	1	55.00	54.60	0	4,906	0.00%
2021/12/08	1	55.40	1	56.00	55.00	0	5,242	0.00%
2021/12/03	1	55.50	3	56.63	55.30	-2	5,296	-0.04%
2021/12/02	3	54.63	5	54.30	54.30	-2	5,308	-0.04%
2021/12/01	0	0.00	1	54.70	54.70	-1	5,399	-0.02%
2021/11/30	6	55.00	2	54.60	54.90	4	5,425	0.07%
2021/11/29	2	54.00	0	0.00	54.30	2	5,436	0.04%
2021/11/26	25	55.51	3	54.80	55.90	22	5,461	0.40%
2021/11/25	44	58.76	22	58.68	58.90	22	5,407	0.41%
2021/11/24	5	55.70	38	56.60	56.60	-33	5,206	-0.63%
2021/11/23	5	52.00	8	51.70	51.50	-3	5,672	-0.05%
2021/11/22	0	0.00	1	51.00	51.30	-1	5,759	-0.02%
2021/11/19	2	50.85	0	0.00	50.60	2	5,905	0.03%
2021/11/17	1	52.40	7	52.16	52.40	-6	6,418	-0.09%
2021/11/16	1	53.30	1	52.90	52.10	0	6,639	0.00%
2021/11/15	1	52.00	8	52.34	53.00	-7	6,955	-0.10%
2021/11/12	1	53.10	1	52.60	52.60	0	7,126	0.00%
2021/11/11	12	54.17	7	53.30	52.90	5	7,276	0.07%
2021/11/10	12	53.08	0	0.00	53.00	12	7,675	0.16%
2021/11/09	1	53.60	0	0.00	53.50	1	7,808	0.01%
2021/11/08	1	56.00	0	0.00	54.50	1	7,854	0.01%
2021/11/05	0	0.00	3	53.03	53.70	-3	7,874	-0.04%
2021/11/02	0	0.00	5	53.92	53.50	-5	7,935	-0.06%
2021/11/01	1	55.40	9	55.30	54.70	-8	7,919	-0.10%
2021/10/29	1	55.50	0	0.00	55.50	1	7,904	0.01%
2021/10/28	1	56.50	0	0.00	56.50	1	7,889	0.01%
2021/10/25	8	55.84	7	55.07	55.60	1	7,863	0.01%
2021/10/22	0	0.00	2	55.60	55.20	-2	7,829	-0.03%
2021/10/21	0	0.00	1	58.50	59.10	-1	7,776	-0.01%
2021/10/20	2	57.80	1	59.10	57.70	1	7,748	0.01%
2021/10/19	0	0.00	1	58.80	58.80	-1	7,725	-0.01%
2021/10/18	3	57.97	0	0.00	57.50	3	7,706	0.04%
2021/10/15	1	58.20	1	58.60	58.40	0	7,697	0.00%
2021/10/13	0	0.00	3	59.50	59.10	-3	7,630	-0.04%
2021/10/12	2	58.85	2	58.70	58.60	0	7,587	0.00%
2021/10/06	3	61.67	1	61.20	60.10	2	7,421	0.03%
2021/10/05	1	59.90	2	59.10	60.80	-1	7,331	-0.01%
2021/10/04	4	63.70	5	63.54	61.50	-1	7,187	-0.01%
2021/09/29	2	62.50	1	62.60	62.90	1	6,843	0.01%
2021/09/28	1	60.80	1	62.00	60.90	0	6,777	0.00%
2021/09/27	5	62.50	0	0.00	61.00	5	6,801	0.07%
2021/09/24	4	63.25	2	62.50	62.00	2	6,880	0.03%
2021/09/23	1	60.90	0	0.00	60.60	1	7,084	0.01%
2021/09/22	12	60.18	6	59.72	61.80	6	7,374	0.08%
2021/09/17	36	62.24	41	62.67	63.20	-5	7,359	-0.07%
2021/09/16	9	62.48	6	62.48	61.50	3	6,999	0.04%
2021/09/15	8	67.71	5	67.88	66.60	3	6,814	0.04%
2021/09/14	45	76.34	39.4	75.03	71.60	5.6	6,610	0.09%
2021/09/13	20	76.52	22	75.85	77.40	-2	6,078	-0.03%
2021/09/10	2	72.50	0	0.00	70.40	2	5,751	0.03%
2021/09/09	9	70.00	0	0.00	72.00	9	5,718	0.16%
2021/09/08	1	72.00	0	0.00	69.60	1	5,698	0.02%
2021/09/07	1	70.80	4	72.08	72.20	-3	5,674	-0.05%
2021/09/06	14	77.33	6.1	79.70	74.80	8	5,623	0.14%
2021/09/02	5.1	74.01	1	75.90	73.40	4.1	5,496	0.07%
2021/09/01	8	72.58	1	76.00	75.40	7	5,467	0.13%
2021/08/31	0	0.00	32	73.32	72.70	-32	5,413	-0.59%
2021/08/30	17	73.99	25	72.93	74.20	-8	5,399	-0.15%
2021/08/27	20	74.96	7	72.04	73.40	13	5,394	0.24%
2021/08/26	11	71.49	15	73.10	73.20	-4	4,850	-0.08%
2021/08/25	17	63.64	47	66.34	66.60	-30	4,776	-0.63%
2021/08/24	5	58.40	33	59.69	60.60	-28	4,641	-0.60%
2021/08/23	4	56.00	10	55.54	55.10	-6	4,421	-0.14%
2021/08/20	11	52.20	4.3	52.69	53.70	6.7	4,285	0.16%
2021/08/19	7	53.24	20	53.76	52.50	-13	4,075	-0.32%
2021/08/18	3	50.50	30	51.26	51.90	-27	3,763	-0.72%
2021/08/17	8	50.28	1	47.70	48.75	7	3,588	0.20%
2021/08/16	10	49.81	20	51.03	50.90	-10	3,431	-0.29%
2021/08/13	1	48.40	7.4	48.45	47.95	-6.4	2,999	-0.21%
2021/08/12	2	47.35	25	47.28	47.60	-23	2,877	-0.80%
2021/08/11	1	46.80	12	47.24	46.40	-11	2,896	-0.38%
2021/08/10	1	46.35	1	46.45	46.45	0	2,857	0.00%
2021/08/09	0	0.00	2	46.43	46.35	-2	2,888	-0.07%
2021/08/05	0	0.00	5	44.33	44.50	-5	2,929	-0.17%
2021/07/26	0	0.00	1	44.50	43.90	-1	3,927	-0.03%
2021/07/21	2	43.80	0	0.00	43.80	2	4,146	0.05%
2021/07/20	8	44.31	1	44.45	44.45	7	4,204	0.17%
2021/07/15	1	44.35	1	45.15	45.20	0	4,649	0.00%
2021/07/14	0	0.00	3	44.05	43.95	-3	4,836	-0.06%
2021/07/13	1	44.45	2	44.98	44.50	-1	5,117	-0.02%
2021/07/12	4	45.76	0	0.00	45.35	4	5,274	0.08%
2021/07/09	1	45.00	0	0.00	45.00	1	5,297	0.02%
2021/07/08	1	45.70	1	44.80	45.45	0	5,528	0.00%
2021/07/07	1	45.60	10	45.87	45.10	-9	5,582	-0.16%
2021/07/06	7	46.06	3	46.05	46.00	4	5,665	0.07%
2021/07/05	6	46.54	2	46.58	46.40	4	5,898	0.07%
2021/07/02	1	45.80	5	46.31	45.90	-4	6,108	-0.07%
2021/07/01	4	47.35	1	47.85	46.85	3	6,073	0.05%
2021/06/30	10.1	49.12	4	49.26	48.05	6.1	6,000	0.10%
2021/06/29	6.1	47.75	4	47.89	47.90	2.1	5,699	0.04%
2021/06/28	0	0.00	20	44.95	45.45	-20	5,302	-0.38%
2021/06/23	1	42.20	6	42.20	42.70	-5	5,236	-0.10%
2021/06/22	12	43.53	6	44.36	42.75	6	5,260	0.11%
2021/06/11	1	42.20	0	0.00	42.30	1	5,376	0.02%
2021/06/10	0	0.00	1	41.75	42.50	-1	5,415	-0.02%
2021/06/07	11	42.36	0	0.00	42.40	11	5,574	0.20%
2021/06/04	5	44.08	2	44.35	43.70	3	5,616	0.05%
2021/06/03	2	43.45	0	0.00	43.35	2	5,753	0.03%
2021/06/02	1	43.60	120	43.36	43.70	-119	5,863	-2.03%	大賣/鉅額交易
2021/06/01	1	43.30	1	43.25	43.45	0	6,185	0.00%
2021/05/28	0	0.00	24	43.24	43.10	-24	6,624	-0.36%
2021/05/26	5	40.60	1	41.40	41.30	4	6,844	0.06%
2021/05/25	0	0.00	2	41.20	41.05	-2	6,834	-0.03%
2021/05/24	1	41.30	0	0.00	40.90	1	6,834	0.01%
2021/05/20	1	41.65	0	0.00	40.05	1	6,852	0.01%
2021/05/19	150	41.31	0	0.00	41.35	150	6,830	2.20%	大買/鉅額交易
2021/05/18	2	38.48	0	0.00	39.45	2	6,746	0.03%
2021/05/14	20	40.00	20	38.64	39.35	0	6,636	0.00%
2021/05/13	5	40.30	3	38.60	39.65	2	6,581	0.03%
2021/05/12	13	42.74	5	41.35	41.55	8	6,510	0.12%
2021/05/11	24	47.85	24	46.63	45.90	0	6,400	0.00%
2021/05/10	16	47.05	10	47.50	48.20	6	6,281	0.10%
2021/05/07	1	46.60	0	0.00	46.60	1	6,147	0.02%
2021/05/06	3	48.78	9	48.58	48.50	-6	6,038	-0.10%
2021/05/05	1	45.60	12	47.60	47.50	-11	5,885	-0.19%
2021/05/04	21	45.39	0	0.00	45.00	21	5,763	0.36%
2021/05/03	52	49.27	3	51.00	48.50	49	5,669	0.86%
2021/04/29	2	47.60	12	47.98	48.55	-10	5,488	-0.18%
2021/04/28	10	46.90	34	46.75	46.95	-24	5,382	-0.45%
2021/04/27	2	48.25	2	47.63	47.55	0	5,351	0.00%
2021/04/26	1	48.50	0	0.00	48.15	1	5,293	0.02%
2021/04/23	1	46.80	0	0.00	47.45	1	5,230	0.02%
2021/04/22	3	52.30	2	52.65	49.00	1	5,142	0.02%
2021/04/20	40	49.17	5	48.76	49.50	35	4,781	0.73%
2021/04/19	6	50.63	8	50.81	51.00	-2	4,602	-0.04%
2021/04/16	0	0.00	5	46.50	46.45	-5	4,316	-0.12%
2021/04/14	1	47.50	4	45.98	45.10	-3	4,100	-0.07%
2021/04/13	0	0.00	2	45.70	45.25	-2	3,883	-0.05%
2021/04/12	2	45.50	1.1	45.21	45.65	0.9	3,834	0.02%
2021/04/09	19.1	44.52	10	46.31	44.85	9.1	3,734	0.24%
2021/04/08	6	46.10	7	46.56	46.90	-1	3,482	-0.03%
2021/04/07	0	0.00	2	42.55	42.65	-2	3,231	-0.06%
2021/04/06	0	0.00	3	42.53	42.45	-3	3,234	-0.09%
2021/03/31	1	41.80	0	0.00	41.90	1	3,156	0.03%
2021/03/30	0	0.00	1	41.75	41.95	-1	3,150	-0.03%
2021/03/29	0	0.00	1	41.95	42.00	-1	3,142	-0.03%
2021/03/25	1	40.90	1	40.75	40.80	0	3,256	0.00%
2021/03/24	1	40.90	0	0.00	40.80	1	3,215	0.03%
2021/03/23	2	41.25	19	41.25	41.20	-17	3,180	-0.53%
2021/03/22	1	41.80	1	41.70	41.70	0	3,165	0.00%
2021/03/19	3	41.83	0	0.00	41.60	3	3,206	0.09%
2021/03/18	10	41.90	3	41.90	41.80	7	3,316	0.21%
2021/03/17	2	41.60	2	41.53	41.80	0	3,299	0.00%
2021/03/16	7	41.90	11	41.83	41.75	-4	3,317	-0.12%
2021/03/15	22	42.34	0	0.00	42.20	22	3,278	0.67%
2021/03/12	2	42.13	0	0.00	42.00	2	3,244	0.06%
2021/03/11	3	42.95	10	42.47	42.70	-7	3,194	-0.22%
2021/03/10	23	42.04	6	41.83	43.00	17	3,122	0.54%
2021/03/09	7	42.59	42	42.20	42.50	-35	3,043	-1.15%
2021/03/08	35	40.45	22	40.55	41.40	13	2,815	0.46%
2021/03/05	8	40.38	9	41.79	41.00	-1	2,707	-0.04%
2021/03/04	2	39.25	18	39.07	39.40	-16	2,379	-0.67%
2021/03/03	16	38.63	61	38.53	38.75	-45	2,235	-2.01%
2021/03/02	0	0.00	1	38.00	38.00	-1	1,860	-0.05%
2021/02/26	70	34.44	33	34.54	34.55	37	1,837	2.01%
2021/02/24	10	31.45	0	0.00	31.15	10	1,628	0.61%
2021/02/23	3	31.80	10	31.85	31.75	-7	1,614	-0.43%
2021/02/22	0	0.00	6	31.31	31.35	-6	1,593	-0.38%
2021/02/17	0	0.00	2	29.20	29.30	-2	1,564	-0.13%
2021/02/01	2	28.38	0	0.00	28.45	2	1,659	0.12%
2021/01/28	8	28.78	0	0.00	28.80	8	1,693	0.47%
2021/01/27	2	28.70	3	28.80	28.75	-1	1,756	-0.06%
2021/01/26	1	28.80	0	0.00	28.75	1	1,775	0.06%
2021/01/22	2	28.23	1	28.30	28.45	1	1,785	0.06%
2021/01/21	1	27.90	0	0.00	27.95	1	1,785	0.06%
2021/01/20	5	28.23	0	0.00	28.10	5	1,796	0.28%
2021/01/18	2	29.10	0	0.00	29.10	2	1,777	0.11%
2021/01/15	6	29.85	0	0.00	29.55	6	1,768	0.34%
2021/01/12	8	31.03	0	0.00	30.85	8	1,742	0.46%
2021/01/11	10	31.55	7	31.54	31.60	3	1,719	0.17%
2021/01/08	0	0.00	3	32.25	32.15	-3	1,713	-0.18%
2021/01/05	12	33.02	0	0.00	33.00	12	1,697	0.71%
2020/12/28	2	32.60	6	32.58	32.55	-4	1,645	-0.24%
2020/12/25	0	0.00	2	32.98	32.85	-2	1,632	-0.12%
2020/12/24	0	0.00	1	32.95	32.85	-1	1,633	-0.06%
2020/12/23	1	33.10	0	0.00	33.35	1	1,632	0.06%
2020/12/22	6	33.78	30	34.80	33.10	-24	1,645	-1.46%
2020/12/21	6	34.17	12	34.24	34.50	-6	1,568	-0.38%
2020/12/18	0	0.00	2	32.75	32.60	-2	1,468	-0.14%
2020/12/17	0	0.00	1	33.10	33.05	-1	1,479	-0.07%
2020/12/16	0	0.00	7	32.98	33.05	-7	1,485	-0.47%
2020/12/15	15	33.31	4	32.80	32.80	11	1,486	0.74%
2020/12/14	15	33.71	23	33.57	34.10	-8	1,440	-0.56%
2020/12/11	0	0.00	10	32.10	31.90	-10	1,338	-0.75%
2020/12/10	11	31.89	0	0.00	31.80	11	1,357	0.81%
2020/12/09	7	31.05	0	0.00	31.15	7	1,460	0.48%
2020/12/04	2	31.40	0	0.00	31.50	2	2,009	0.10%
2020/12/01	0	0.00	10	31.70	32.15	-10	2,356	-0.42%
2020/11/30	5	32.35	10	32.30	32.10	-5	2,358	-0.21%
2020/11/27	1	32.10	0	0.00	32.10	1	2,333	0.04%
2020/11/25	11	31.49	3	31.98	31.80	8	2,354	0.34%
2020/11/19	0	0.00	6	31.23	30.95	-6	2,274	-0.26%
2020/11/16	5	30.75	0	0.00	30.60	5	2,315	0.22%
2020/11/11	4	31.75	6	31.81	31.75	-2	2,418	-0.08%
2020/11/06	2	30.80	0	0.00	30.55	2	2,383	0.08%
2020/11/05	2	30.65	0	0.00	31.00	2	2,412	0.08%
2020/11/04	0	0.00	4	31.20	31.10	-4	2,501	-0.16%
2020/11/03	0	0.00	2	30.35	30.25	-2	2,454	-0.08%
2020/11/02	2	29.55	2	29.15	29.50	0	2,451	0.00%
2020/10/28	4	30.35	10	30.55	29.90	-6	2,542	-0.24%
2020/10/27	3	29.45	3	29.20	29.50	0	2,521	0.00%
2020/10/26	8	29.44	40	29.42	29.40	-32	2,524	-1.27%
2020/10/22	0	0.00	1	29.50	29.50	-1	2,530	-0.04%
2020/10/21	1	29.40	0	0.00	29.65	1	2,534	0.04%
2020/10/20	2	29.55	3	29.65	29.50	-1	2,542	-0.04%
2020/10/16	1	29.80	0	0.00	29.75	1	2,577	0.04%
2020/10/15	2	30.05	0	0.00	30.25	2	2,579	0.08%
2020/10/12	0	0.00	20	30.85	30.80	-20	2,623	-0.76%
2020/10/07	2	30.55	0	0.00	30.30	2	2,654	0.08%
2020/10/06	0	0.00	3	30.50	30.50	-3	2,650	-0.11%
2020/10/05	0	0.00	1	29.85	29.85	-1	2,639	-0.04%
2020/09/30	0	0.00	10	29.45	29.60	-10	2,646	-0.38%
2020/09/29	1	29.45	1	29.50	29.40	0	2,642	0.00%
2020/09/28	1	29.20	3	29.30	29.25	-2	2,632	-0.08%
2020/09/25	1	28.60	3	28.72	28.55	-2	2,620	-0.08%
2020/09/24	32	29.16	10	28.80	28.80	22	2,587	0.85%
2020/09/22	13	30.51	10	30.60	30.55	3	2,541	0.12%
2020/09/21	10	31.65	3	31.85	31.45	7	2,513	0.28%
2020/09/17	0	0.00	2	32.05	31.25	-2	2,468	-0.08%
2020/09/16	10	31.50	31	31.17	31.30	-21	2,436	-0.86%
2020/09/15	5	31.66	0	0.00	31.55	5	2,401	0.21%
2020/09/14	22	32.61	8	32.97	32.30	14	2,372	0.59%
2020/09/11	17	33.36	66	34.04	32.50	-49	2,214	-2.21%
2020/09/10	21	31.53	10	31.70	31.70	11	1,813	0.61%
2020/09/09	16	31.39	31	31.53	32.15	-15	1,753	-0.86%
2020/09/08	55	31.39	13	30.79	30.85	42	1,636	2.57%
2020/09/07	18	30.59	9	31.07	31.60	9	1,439	0.63%
2020/09/04	1	28.90	0	0.00	28.75	1	1,291	0.08%
2020/09/01	1	28.50	0	0.00	28.45	1	1,303	0.08%
2020/08/31	0	0.00	1	28.80	28.85	-1	1,298	-0.08%
2020/08/27	1	28.35	0	0.00	28.20	1	1,271	0.08%
2020/08/26	3	28.35	0	0.00	28.35	3	1,259	0.24%
2020/08/24	1	28.60	0	0.00	28.45	1	1,242	0.08%
2020/08/20	10	27.86	0	0.00	27.80	10	1,237	0.81%
2020/08/18	11	29.26	11	29.16	29.10	0	1,173	0.00%
2020/08/17	0	0.00	1	29.00	29.30	-1	1,091	-0.09%
2020/08/14	6	28.40	15	28.15	28.15	-9	1,063	-0.85%
2020/08/13	2	28.18	0	0.00	27.90	2	1,055	0.19%
2020/08/12	20	28.30	9	28.37	28.35	11	1,059	1.04%
2020/08/11	0	0.00	20	28.00	28.00	-20	1,063	-1.88%
2020/08/10	7	28.43	5	28.49	29.00	2	1,022	0.20%
2020/08/07	9	27.27	1	27.40	27.30	8	924	0.87%
2020/08/05	0	0.00	2	27.43	27.30	-2	893	-0.22%
2020/08/04	2	27.00	1	27.05	27.15	1	877	0.11%
2020/08/03	4	26.89	4	26.54	26.55	0	846	0.00%
2020/07/16	0	0.00	2	26.65	26.70	-2	690	-0.29%
2020/07/15	40	26.90	1	27.00	26.45	39	674	5.78%
2020/07/10	0	0.00	5	25.90	26.00	-5	613	-0.81%
2020/07/09	0	0.00	1	26.15	26.00	-1	607	-0.16%
2020/07/02	0	0.00	10	25.90	25.90	-10	585	-1.71%
2020/07/01	10	25.60	0	0.00	25.70	10	581	1.72%
2020/06/30	1	25.50	0	0.00	25.45	1	579	0.17%
2020/06/23	0	0.00	4	25.65	25.65	-4	574	-0.70%
2020/06/22	0	0.00	2	25.80	25.55	-2	573	-0.35%
2020/06/18	0	0.00	1	25.30	25.30	-1	552	-0.18%
2020/06/17	0	0.00	2	25.30	25.35	-2	547	-0.37%
2020/06/16	0	0.00	1	25.00	25.00	-1	549	-0.18%
2020/06/12	5	24.50	0	0.00	24.55	5	557	0.90%
2020/06/11	2	25.05	0	0.00	24.90	2	551	0.36%
2020/06/10	2	26.00	2	25.83	25.70	0	544	0.00%
2020/06/09	1	26.20	11	26.59	26.00	-10	559	-1.79%
2020/06/08	0	0.00	1	25.25	25.25	-1	528	-0.19%
2020/06/05	0	0.00	5	25.19	25.15	-5	518	-0.96%
2020/06/04	0	0.00	1	25.00	25.00	-1	516	-0.19%
2020/06/03	3	24.55	0	0.00	24.55	3	497	0.60%
2020/06/02	1	24.45	0	0.00	24.50	1	495	0.20%
2020/06/01	1	24.45	0	0.00	24.45	1	490	0.20%
2020/05/28	4	24.45	0	0.00	24.35	4	481	0.83%
2020/05/25	0	0.00	1	23.90	24.10	-1	463	-0.22%
2020/05/21	2	24.25	7	24.35	24.20	-5	459	-1.09%
2020/05/19	3	24.52	3	24.38	24.40	0	445	0.00%
2020/05/18	0	0.00	2	24.90	24.85	-2	433	-0.46%
2020/05/13	6	23.63	0	0.00	23.50	6	392	1.53%
2020/05/08	2	24.38	0	0.00	24.05	2	376	0.53%
2020/05/07	0	0.00	2	24.30	24.30	-2	368	-0.54%
2020/05/06	13	24.51	1	24.65	24.35	12	357	3.36%
2020/05/05	2	21.90	0	0.00	23.00	2	306	0.65%
2020/04/30	1	21.15	0	0.00	21.40	1	280	0.36%
2020/04/23	0	0.00	2	20.30	20.30	-2	293	-0.68%
2020/04/16	0	0.00	1	21.00	21.10	-1	304	-0.33%
2020/04/14	0	0.00	10	21.00	21.10	-10	301	-3.32%
2020/03/30	0	0.00	6	19.30	19.45	-6	299	-2.00%
2020/03/25	11	19.24	0	0.00	19.20	11	293	3.74%
2020/03/24	11	18.24	0	0.00	18.30	11	287	3.83%
2020/03/23	0	0.00	2	17.55	17.55	-2	287	-0.70%
2020/03/20	1	17.40	0	0.00	17.60	1	284	0.35%
2020/03/13	3	19.07	0	0.00	19.25	3	252	1.19%
2020/02/06	2	24.00	0	0.00	23.80	2	247	0.81%
2020/01/07	0	0.00	1	24.80	24.75	-1	230	-0.43%
2020/01/02	0	0.00	2	25.25	25.20	-2	237	-0.84%
2019/12/30	2	25.15	0	0.00	25.30	2	238	0.84%
2019/12/27	1	24.80	1	24.80	24.85	0	240	0.00%
2019/12/18	0	0.00	4	24.75	24.85	-4	342	-1.17%
2019/12/03	0	0.00	0.6	24.35	24.35	-0.6	394	-0.16%
2019/11/22	2	24.40	0	0.00	24.40	2	395	0.51%
2019/11/15	1	24.35	0	0.00	24.35	1	402	0.25%
2019/11/12	1	24.65	0	0.00	24.65	1	396	0.25%
2019/11/08	0	0.00	30	25.30	25.15	-30	393	-7.61%
2019/11/07	10	25.55	0	0.00	25.50	10	394	2.53%
2019/11/06	40	25.72	10	25.50	25.25	30	391	7.66%
2019/10/14	0	0.00	10	25.00	25.00	-10	390	-2.56%
2019/10/02	44	26.91	44	26.25	26.40	0	370	0.00%
2019/10/01	2	25.70	0	0.00	26.00	2	306	0.65%
2019/09/19	0	0.00	2	25.48	25.40	-2	271	-0.74%
2019/09/18	1	25.35	2	25.45	25.40	-1	260	-0.38%
2019/09/02	0	0.00	1	24.00	23.85	-1	225	-0.44%
2019/07/31	1	24.30	0	0.00	24.35	1	265	0.38%
2019/07/23	0	0.00	16	25.15	25.05	-16	290	-5.51%
2019/07/17	1	25.25	2	25.20	25.20	-1	299	-0.33%
2019/07/16	0	0.00	2	25.00	25.00	-2	292	-0.68%
2019/06/20	0	0.00	10	25.70	25.80	-10	391	-2.55%
2019/06/06	10	25.90	0	0.00	25.75	10	555	1.80%
2019/05/30	3	25.60	0	0.00	25.60	3	570	0.53%
2019/05/24	0	0.00	4	25.50	25.65	-4	595	-0.67%
2019/05/20	4	25.70	0	0.00	25.50	4	773	0.52%
2019/05/14	1	24.90	0	0.00	24.90	1	794	0.13%
2019/05/13	1	25.20	0	0.00	25.10	1	803	0.12%
2019/05/09	0	0.00	12	25.75	25.75	-12	823	-1.46%
2019/05/07	0	0.00	1	26.35	26.35	-1	826	-0.12%
2019/05/02	0	0.00	2	26.90	26.60	-2	910	-0.22%
2019/04/30	2	26.35	0	0.00	26.35	2	902	0.22%
2019/04/17	2	26.55	0	0.00	26.55	2	947	0.21%
2019/04/15	0	0.00	2	26.70	26.65	-2	947	-0.21%
2019/04/11	0	0.00	7	26.90	26.80	-7	974	-0.72%
2019/04/01	0	0.00	6	26.50	26.75	-6	1,100	-0.55%
2019/03/29	3	26.43	21	26.56	26.40	-18	1,204	-1.49%
2019/03/28	12	26.37	0	0.00	26.40	12	1,211	0.99%
2019/03/25	5	26.59	6	26.68	26.50	-1	1,256	-0.08%
2019/03/21	7	27.74	1	27.70	27.40	6	1,233	0.49%
2019/03/20	11	27.93	0	0.00	27.25	11	1,202	0.91%
2019/03/14	1	26.65	0	0.00	26.65	1	1,134	0.09%
2019/03/13	0	0.00	10	26.80	26.70	-10	1,142	-0.88%
2019/03/07	1	26.55	3	26.80	26.60	-2	1,223	-0.16%
2019/03/06	12	27.08	0	0.00	27.15	12	1,230	0.98%
2019/02/27	0	0.00	5	26.86	26.90	-5	1,276	-0.39%
2019/02/25	2	26.85	0	0.00	27.00	2	1,281	0.16%
2019/02/22	0	0.00	1	26.60	26.60	-1	1,281	-0.08%
2019/02/21	1	26.90	2	27.18	26.80	-1	1,274	-0.08%
2019/02/20	4	27.39	2	27.45	27.40	2	1,250	0.16%
2019/02/19	3	27.95	8	27.64	27.80	-5	1,228	-0.41%
2019/02/15	2	26.20	0	0.00	26.20	2	1,225	0.16%
2019/02/13	0	0.00	1	27.20	26.55	-1	1,236	-0.08%
2019/02/11	2	26.75	0	0.00	26.80	2	1,231	0.16%
2019/01/30	4	26.60	0	0.00	26.50	4	1,225	0.33%
2019/01/29	2	27.00	1	27.00	27.00	1	1,236	0.08%
2019/01/25	0	0.00	2	26.40	26.50	-2	1,288	-0.16%
2019/01/24	15	26.94	2	26.58	26.80	13	1,282	1.01%
2019/01/21	1	25.55	0	0.00	25.55	1	1,242	0.08%
2019/01/17	0	0.00	1	26.45	26.25	-1	1,286	-0.08%
2019/01/14	2	26.70	50	26.60	26.30	-48	1,344	-3.57%
2019/01/10	0	0.00	2	26.30	26.65	-2	1,388	-0.14%
2019/01/09	1	26.00	2	26.10	25.85	-1	1,399	-0.07%
2019/01/04	2	25.23	0	0.00	25.25	2	1,486	0.13%
2019/01/02	1	25.75	0	0.00	25.80	1	1,603	0.06%
2018/12/26	0	0.00	1	26.20	26.00	-1	1,791	-0.06%
2018/12/25	5	26.50	0	0.00	26.60	5	1,924	0.26%
2018/12/24	8	27.91	11	27.98	27.40	-3	1,969	-0.15%
2018/12/22	7	27.86	11	27.76	27.70	-4	2,010	-0.20%
2018/12/20	9	26.39	3	26.42	26.10	6	2,275	0.26%
2018/12/14	0	0.00	2	25.45	25.45	-2	3,425	-0.06%
2018/12/12	0	0.00	1	25.80	25.70	-1	3,781	-0.03%
2018/12/10	1	25.35	0	0.00	25.35	1	4,155	0.02%
2018/12/06	50	25.60	0	0.00	25.20	50	4,835	1.03%
2018/12/05	2	25.60	0	0.00	25.60	2	4,875	0.04%
2018/12/03	1	25.75	1	25.85	26.10	0	5,147	0.00%
2018/11/30	5	25.65	5	25.66	25.55	0	5,162	0.00%
2018/11/29	5	26.40	0	0.00	26.10	5	5,170	0.10%
2018/11/28	1	25.75	0	0.00	26.00	1	5,154	0.02%
2018/11/26	100	26.60	0	0.00	26.45	100	5,143	1.94%
2018/11/23	0	0.00	2	27.10	26.70	-2	5,140	-0.04%
2018/11/19	1	27.55	2	27.75	27.50	-1	5,451	-0.02%
2018/11/16	0	0.00	1	27.70	27.50	-1	5,490	-0.02%
2018/11/15	0	0.00	2	27.98	27.90	-2	5,487	-0.04%
2018/11/14	2	29.08	0	0.00	28.00	2	5,475	0.04%
2018/11/09	0	0.00	4	27.25	27.30	-4	5,368	-0.07%
2018/11/02	2	26.90	0	0.00	26.90	2	5,367	0.04%
2018/10/31	5	25.60	0	0.00	25.95	5	5,308	0.09%
2018/10/29	1	25.30	0	0.00	25.40	1	5,286	0.02%
2018/10/26	5	25.00	10	25.20	25.10	-5	5,283	-0.09%
2018/10/25	14	25.66	26	25.58	25.50	-12	5,266	-0.23%
2018/10/24	12	27.13	0	0.00	26.85	12	5,241	0.23%
2018/10/23	0	0.00	2	27.70	27.55	-2	5,276	-0.04%
2018/10/22	10	28.35	0	0.00	28.10	10	5,268	0.19%
2018/10/18	2	27.75	2	27.95	28.40	0	5,244	0.00%
2018/10/16	1	28.65	0	0.00	28.65	1	5,216	0.02%
2018/10/15	9	28.96	2	29.00	28.90	7	5,209	0.13%
2018/10/12	13	28.99	1	28.50	28.90	12	5,187	0.23%
2018/10/11	11	28.21	5	28.66	28.15	6	5,151	0.12%
2018/10/09	7	31.45	2	31.08	31.25	5	5,095	0.10%
2018/10/08	3	31.38	0	0.00	31.50	3	5,103	0.06%
2018/10/05	9	30.89	0	0.00	30.70	9	5,050	0.18%
2018/10/04	5	32.30	7	32.03	32.45	-2	4,964	-0.04%
2018/10/03	4	32.81	7	33.47	32.00	-3	4,945	-0.06%
2018/10/02	18	33.19	0	0.00	33.15	18	4,826	0.37%
2018/10/01	1	33.10	11	33.32	33.70	-10	4,780	-0.21%
2018/09/28	8	34.09	43	33.59	33.95	-35	4,671	-0.75%
2018/09/27	3	35.23	7.2	35.21	35.40	-4.2	4,499	-0.09%
2018/09/26	20	35.68	12	35.59	36.10	8	4,349	0.18%
2018/09/25	21	35.75	11	34.43	34.60	10	4,034	0.25%
2018/09/21	3	33.77	4	33.71	33.45	-1	3,571	-0.03%
2018/09/20	12	32.95	8	32.64	32.75	4	3,398	0.12%
2018/09/19	4	32.83	2	33.05	32.50	2	3,343	0.06%
2018/09/18	1	31.55	8	31.44	31.30	-7	3,358	-0.21%
2018/09/17	2	32.78	1	33.10	32.35	1	3,306	0.03%
2018/09/14	7	31.48	21	31.69	31.80	-14	3,240	-0.43%
2018/09/13	31	32.95	18	32.78	32.60	13	3,161	0.41%
2018/09/12	26	30.60	66	31.03	31.60	-40	3,062	-1.31%
2018/09/11	32	28.60	0	0.00	28.75	32	3,301	0.97%
2018/09/10	8	28.58	8	28.99	29.00	0	3,417	0.00%
2018/09/07	2	29.20	9	28.78	28.40	-7	3,528	-0.20%
2018/09/06	0	0.00	4	28.10	27.50	-4	3,424	-0.12%
2018/09/05	0	0.00	2	27.08	28.30	-2	3,520	-0.06%
2018/09/03	1	27.50	0	0.00	27.05	1	3,492	0.03%
2018/08/30	0	0.00	1	28.30	28.25	-1	3,507	-0.03%
2018/08/29	5	28.08	1	28.00	28.10	4	3,505	0.11%
2018/08/28	2	28.25	0	0.00	28.10	2	3,518	0.06%
2018/08/27	8	28.25	3	28.25	28.40	5	3,590	0.14%
2018/08/24	2	28.63	17	28.68	28.65	-15	3,623	-0.41%
2018/08/23	0	0.00	2	28.15	28.15	-2	3,380	-0.06%
2018/08/22	1	25.75	0	0.00	25.60	1	3,358	0.03%
2018/08/21	0	0.00	2	25.25	25.25	-2	3,393	-0.06%
2018/08/20	1	25.40	0	0.00	25.25	1	3,429	0.03%
2018/08/16	2	25.65	2	25.50	25.60	0	3,470	0.00%
2018/08/14	1	25.40	0	0.00	26.20	1	3,527	0.03%
2018/08/13	3	25.52	3	26.33	25.60	0	3,538	0.00%
2018/08/10	2	27.50	0	0.00	26.85	2	3,532	0.06%
2018/08/08	1	28.00	0	0.00	27.70	1	3,577	0.03%
2018/08/07	1	27.90	0	0.00	27.75	1	3,683	0.03%
2018/08/03	9	27.86	1	27.80	27.80	8	3,907	0.20%
2018/08/02	2	27.90	0	0.00	27.75	2	4,179	0.05%
2018/07/30	0	0.00	3	28.68	28.15	-3	4,411	-0.07%
2018/07/27	0	0.00	4	27.88	27.90	-4	4,403	-0.09%
2018/07/25	0	0.00	2	27.80	27.80	-2	4,704	-0.04%
2018/07/24	6	28.28	5	28.34	28.05	1	4,854	0.02%
2018/07/23	10	27.70	0	0.00	27.60	10	4,997	0.20%
2018/07/20	22	28.01	0	0.00	27.80	22	5,208	0.42%
2018/07/19	2	28.70	0	0.00	28.50	2	5,216	0.04%
2018/07/18	0	0.00	8	28.75	28.80	-8	5,234	-0.15%
2018/07/17	0	0.00	20	29.87	29.00	-20	5,258	-0.38%
2018/07/16	8	29.59	11	29.75	29.45	-3	5,258	-0.06%
2018/07/13	0	0.00	2	28.55	28.35	-2	5,234	-0.04%
2018/07/12	5	28.52	1	28.70	28.45	4	5,243	0.08%
2018/07/11	10	28.98	0	0.00	28.45	10	5,258	0.19%
2018/07/10	0	0.00	1	29.20	28.85	-1	5,246	-0.02%
2018/07/09	1	28.30	0	0.00	28.70	1	5,271	0.02%
2018/07/06	3	28.08	20	27.85	27.90	-17	5,327	-0.32%
2018/07/05	11	28.04	20	27.90	27.85	-9	5,507	-0.16%
2018/07/04	13	28.24	1	28.10	28.80	12	5,719	0.21%
2018/07/03	4	28.99	0	0.00	28.60	4	5,873	0.07%
2018/07/02	4	29.93	0	0.00	29.35	4	6,167	0.06%
2018/06/29	0	0.00	4	30.80	30.15	-4	6,152	-0.07%
2018/06/28	2	30.48	1	30.70	30.00	1	6,147	0.02%
2018/06/27	5	30.60	10	31.38	30.00	-5	6,209	-0.08%
2018/06/26	6	29.11	0	0.00	29.40	6	6,028	0.10%
2018/06/25	7	30.99	10	31.77	29.80	-3	5,979	-0.05%
2018/06/22	21	31.12	26	31.79	30.65	-5	5,874	-0.09%
2018/06/21	10	33.51	13	33.92	32.55	-3	5,762	-0.05%
2018/06/20	33	31.81	13	32.01	33.50	20	5,433	0.37%
2018/06/19	2	29.68	11	31.65	31.65	-9	4,922	-0.18%
2018/06/15	4	29.03	12	29.22	28.80	-8	4,753	-0.17%
2018/06/14	0	0.00	9	31.00	31.00	-9	4,518	-0.20%
2018/06/12	0	0.00	6	25.95	25.65	-6	4,321	-0.14%
2018/06/08	0	0.00	5	26.00	25.80	-5	4,291	-0.12%
2018/06/07	0	0.00	9	25.85	25.85	-9	4,274	-0.21%
2018/06/06	6	26.18	0	0.00	26.10	6	4,259	0.14%
2018/06/05	1	26.15	0	0.00	26.00	1	4,232	0.02%
2018/06/04	0	0.00	1	27.15	26.60	-1	4,209	-0.02%
2018/06/01	5	27.12	3	26.98	26.65	2	4,125	0.05%
2018/05/30	1	25.40	0	0.00	25.05	1	4,042	0.02%
2018/05/28	1	24.65	0	0.00	24.65	1	4,038	0.02%
2018/05/25	1	25.45	1	25.90	25.45	0	4,011	0.00%
2018/05/22	6	26.95	0	0.00	26.80	6	3,965	0.15%
2018/05/21	13	27.13	5	26.85	26.85	8	3,947	0.20%
2018/05/16	1	27.70	1	28.05	27.80	0	4,012	0.00%
2018/05/15	10	28.65	14	27.89	27.70	-4	4,006	-0.10%
2018/05/14	1	27.40	7	27.55	27.30	-6	3,917	-0.15%
2018/05/11	15	28.75	6	28.03	27.95	9	3,874	0.23%
2018/05/10	43	28.39	3	27.80	27.55	40	3,717	1.08%
2018/05/09	11	28.55	5	27.05	29.15	6	3,445	0.17%
2018/05/08	3	26.63	3	26.85	26.50	0	3,292	0.00%
2018/05/07	1	27.60	4	27.50	27.60	-3	3,261	-0.09%
2018/05/04	1	27.50	9	28.04	27.25	-8	3,217	-0.25%
2018/05/03	10	27.55	22	27.14	28.00	-12	3,167	-0.38%
2018/05/02	9	27.94	14	28.98	27.55	-5	3,029	-0.17%
2018/04/30	17	31.65	9	31.59	30.60	8	2,850	0.28%
2018/04/27	2	31.30	26	30.64	32.00	-24	2,698	-0.89%
2018/04/26	43	35.59	20	33.09	32.95	23	2,531	0.91%
2018/04/25	0	0.00	1	36.60	36.60	-1	2,333	-0.04%
2018/04/24	3	35.60	0	0.00	34.50	3	2,339	0.13%
2018/04/23	4	36.00	0	0.00	36.00	4	2,389	0.17%
2018/04/20	0	0.00	1	35.50	34.80	-1	2,378	-0.04%
2018/04/19	1	36.50	0	0.00	35.50	1	2,429	0.04%
2018/04/13	0	0.00	7	36.65	36.55	-7	2,495	-0.28%
2018/04/12	3	39.00	3	38.05	38.90	0	2,450	0.00%
2018/04/11	4	36.25	7	37.72	39.45	-3	2,378	-0.13%
2018/04/10	25	39.27	20.6	38.80	35.90	4.4	2,177	0.20%
2018/04/09	26	37.63	5	37.02	38.00	21	1,938	1.08%
2018/04/03	2	34.53	19	34.51	34.55	-17	1,751	-0.97%
2018/04/02	5	31.45	1	31.45	31.45	4	1,424	0.28%
2018/03/31	0	0.00	5	28.60	28.60	-5	1,397	-0.36%
2018/03/30	5	26.00	7	25.43	26.00	-2	1,356	-0.15%
2018/03/29	0	0.00	2	22.20	23.65	-2	1,229	-0.16%
2018/03/13	2	21.40	0	0.00	21.35	2	1,079	0.19%
2018/03/08	7	21.17	0	0.00	21.40	7	1,069	0.65%
2018/03/06	0	0.00	1	21.75	21.30	-1	1,065	-0.09%
2018/03/05	6	21.63	0	0.00	21.55	6	1,059	0.57%
2018/03/02	10	22.40	0	0.00	22.30	10	1,041	0.96%
2018/03/01	3	23.20	12	22.67	22.80	-9	1,030	-0.87%
2018/02/27	0	0.00	2	22.20	22.10	-2	976	-0.20%
2018/02/26	7	22.86	0	0.00	22.40	7	962	0.73%
2018/02/21	0	0.00	1	21.40	21.50	-1	903	-0.11%
2018/02/12	2	21.45	5	21.50	21.20	-3	893	-0.34%
2018/02/09	0	0.00	5	20.75	21.75	-5	878	-0.57%
2018/02/08	16	23.14	8	22.66	22.30	8	855	0.93%
2018/02/05	0	0.00	5	21.70	21.60	-5	701	-0.71%
2018/02/02	5	22.00	0	0.00	21.85	5	687	0.73%
2018/01/31	0	0.00	5	20.89	21.55	-5	656	-0.76%
2018/01/26	2	21.70	0	0.00	21.75	2	616	0.32%
2018/01/25	0	0.00	0.1	22.10	22.20	-0.1	609	-0.02%
2018/01/22	1	22.40	0	0.00	22.35	1	582	0.17%
2018/01/18	2	22.40	0	0.00	22.60	2	541	0.37%
2018/01/17	3	23.70	0	0.00	23.00	3	509	0.59%
2018/01/16	3	22.52	0	0.00	22.30	3	432	0.69%
2018/01/15	1	22.95	5	24.20	22.35	-4	401	-1.00%
2018/01/12	7	23.61	1	23.85	23.95	6	312	1.92%
2018/01/11	1	21.80	2	21.75	21.80	-1	169	-0.59%