中鋼構 (2013)-元大-忠孝券商分點個股進出

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

中鋼構

(2013)

可現股當沖

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

立即追蹤
本地時間:13:30

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

中鋼構 (2013)籌碼相關－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝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
2024/04/26	2	61.90	2	62.70	61.70	0	477	0.00%
2024/04/19	2	63.10	2	64.60	63.10	0	444	0.00%
2024/04/18	8	65.24	8	63.59	65.60	0	429	0.00%
2024/04/17	3	61.70	3	60.97	61.70	0	387	0.00%
2024/04/16	3	59.80	3	61.10	59.80	0	382	0.00%
2024/04/15	4	61.60	4	61.20	61.60	0	378	0.00%
2024/04/11	4	61.60	4	62.83	61.60	0	374	0.00%
2024/04/10	3	62.60	3	64.33	62.60	0	367	0.00%
2024/04/09	6	63.50	11	63.41	63.50	-5	353	-1.41%
2024/04/08	4	62.50	4	63.98	62.50	0	342	0.00%
2024/04/03	9	64.10	12	66.63	63.50	-3	322	-0.93%
2024/04/01	0	0.00	2	62.80	62.60	-2	216	-0.92%
2024/03/14	0	0.00	4	59.75	59.50	-4	187	-2.13%
2024/03/13	0	0.00	5	59.20	59.20	-5	185	-2.69%
2024/03/12	0	0.00	14	60.21	60.10	-14	183	-7.62%
2024/03/11	0	0.00	5	58.80	58.30	-5	173	-2.89%
2024/03/07	2	59.60	0	0.00	60.40	2	163	1.22%
2024/03/06	0	0.00	4	61.50	60.80	-4	152	-2.61%
2024/03/04	0	0.00	15	55.03	58.00	-15	94	-15.88%
2024/02/26	0	0.00	1	53.10	53.00	-1	63	-1.57%
2024/02/19	0	52.90	0	0.00	52.60	0	62	0.01%
2024/02/16	0	52.60	0	0.00	52.50	0	61	0.01%
2024/01/24	1	53.10	0	0.00	53.10	1	60	1.64%
2024/01/15	0	54.30	0	0.00	53.90	0	59	0.01%
2023/12/28	0	0.00	2	55.30	55.30	-2	61	-3.26%
2023/12/26	2	55.90	0	0.00	55.60	2	57	3.49%
2023/12/11	0	52.80	0	0.00	52.60	0	33	0.03%
2023/11/14	0	0.00	2	52.80	53.00	-2	37	-5.35%
2023/10/03	1	53.90	0	0.00	53.70	1	61	1.64%
2023/09/27	0	0.00	1	54.20	54.00	-1	63	-1.57%
2023/08/10	0	0.00	1	57.10	57.10	-1	88	-1.13%
2023/08/08	0	0.00	1	56.60	56.60	-1	86	-1.15%
2023/07/18	1	55.60	0	0.00	55.30	1	77	1.29%
2023/06/30	1	56.70	0	0.00	57.00	1	88	1.13%
2023/06/15	2	58.00	0	0.00	58.20	2	118	1.69%
2023/06/13	4	58.00	0	0.00	57.90	4	120	3.31%
2023/05/16	0	0.00	1	56.50	56.60	-1	157	-0.64%
2023/05/12	0	0.00	1	56.60	56.50	-1	165	-0.60%
2023/05/11	0	0.00	1	56.60	56.50	-1	214	-0.47%
2023/04/24	1	57.20	0	0.00	57.70	1	240	0.42%
2023/03/30	1	59.40	0	0.00	59.50	1	249	0.40%
2023/03/29	1	61.20	1	60.90	61.50	0	250	0.00%
2023/03/28	1	60.90	0	0.00	60.80	1	243	0.41%
2023/03/27	1	60.20	1	60.20	60.50	0	240	0.00%
2023/03/23	0	59.80	0	0.00	59.30	0	235	0.00%
2023/03/10	1	59.00	0	0.00	58.80	1	288	0.35%
2023/03/07	0	0.00	1	59.90	59.90	-1	289	-0.35%
2023/03/03	0	59.90	0	0.00	59.50	0	290	0.00%
2023/03/02	0	60.40	0	0.00	60.00	0	289	0.00%
2023/02/24	1	59.10	0	0.00	59.80	1	282	0.35%
2023/02/16	1	58.60	0	0.00	58.40	1	282	0.35%
2023/02/03	0	0.00	0.1	59.80	60.30	-0.1	225	-0.05%
2022/12/23	4	59.50	0	0.00	59.30	4	288	1.39%
2022/12/21	2	59.50	0	0.00	59.40	2	285	0.70%
2022/12/13	1	59.70	1	61.40	59.20	0	284	0.00%
2022/11/22	1	57.00	0	0.00	56.80	1	276	0.36%
2022/10/25	1	56.10	1	53.60	53.50	0	515	0.00%
2022/10/19	0	0.00	2	57.20	57.20	-2	480	-0.42%
2022/10/17	0	0.00	1	50.40	51.70	-1	450	-0.22%
2022/09/23	0	0.00	2	55.90	55.20	-2	466	-0.43%
2022/09/20	10	57.60	0	0.00	57.50	10	471	2.12%
2022/09/19	20	59.33	0	0.00	57.90	20	470	4.25%
2022/09/07	15	55.80	0	0.00	55.80	15	493	3.04%
2022/09/05	15	56.30	0	0.00	56.30	15	523	2.87%
2022/08/10	0	0.00	1	58.70	58.40	-1	1,164	-0.09%
2022/08/05	0	0.00	1	60.00	59.80	-1	1,165	-0.09%
2022/08/02	1	56.70	1	59.10	59.90	0	1,124	0.00%
2022/08/01	0	0.00	1	57.60	57.60	-1	1,068	-0.09%
2022/07/26	1	53.10	0	0.00	52.30	1	1,164	0.09%
2022/07/08	0	53.80	0	0.00	53.70	0	1,847	0.00%
2022/06/30	3	55.70	2	55.50	55.30	1	1,877	0.05%
2022/06/28	0	0.00	2	55.65	55.60	-2	1,877	-0.11%
2022/06/22	1	55.00	0	0.00	53.60	1	1,891	0.05%
2022/06/13	1	57.90	0	0.00	57.80	1	1,926	0.05%
2022/06/07	0	0.00	1	60.00	60.00	-1	1,952	-0.05%
2022/06/02	0	0.00	1	61.20	60.70	-1	1,975	-0.05%
2022/05/30	2	61.20	0	0.00	61.90	2	1,974	0.10%
2022/05/27	2	61.75	0	0.00	61.10	2	1,909	0.10%
2022/05/26	0	0.00	3	61.67	61.50	-3	1,890	-0.16%
2022/05/25	0	0.00	1	61.00	61.00	-1	1,815	-0.06%
2022/05/24	3	60.33	2	60.40	59.00	1	1,788	0.06%
2022/05/23	1	57.90	1	57.30	59.00	0	1,709	0.00%
2022/05/20	3	58.53	12	58.37	57.80	-9	1,719	-0.52%
2022/05/19	20	53.14	13	54.08	55.00	7	1,685	0.42%
2022/05/18	0	0.00	5	51.88	51.80	-5	1,626	-0.31%
2022/05/17	0	0.00	3	50.90	50.90	-3	1,632	-0.18%
2022/05/16	3	50.70	2	50.80	50.80	1	1,641	0.06%
2022/05/13	1	50.30	9	50.71	50.50	-8	1,647	-0.49%
2022/05/12	4	50.63	1	49.65	49.65	3	1,653	0.18%
2022/05/11	6	53.27	3	53.87	52.50	3	1,652	0.18%
2022/05/09	2	53.50	3	53.50	53.50	-1	1,673	-0.06%
2022/05/06	5	56.22	0	0.00	56.40	5	1,674	0.30%
2022/05/05	7	57.36	0	0.00	57.20	7	1,685	0.42%
2022/05/04	9	57.31	1	57.10	57.00	8	1,691	0.47%
2022/05/03	8	59.76	3	60.23	58.10	5	1,699	0.29%
2022/04/29	4	59.40	0	58.70	58.70	4	1,632	0.24%
2022/04/28	6.3	58.90	4	60.05	59.30	2.3	1,641	0.14%
2022/04/27	1	56.90	20	59.98	61.30	-19	1,297	-1.46%
2022/04/26	0	0.00	5	55.70	55.80	-5	1,186	-0.42%
2022/04/21	1	56.90	0	0.00	56.50	1	1,389	0.07%
2022/04/20	2	56.70	0	0.00	56.70	2	1,537	0.13%
2022/04/18	8	58.71	0	0.00	57.30	8	1,607	0.50%
2022/04/15	0	0.00	4	60.00	59.70	-4	1,680	-0.24%
2022/04/13	3	58.23	1	58.70	58.70	2	1,683	0.12%
2022/04/12	3	57.03	4	57.68	57.90	-1	1,701	-0.06%
2022/04/11	2	57.20	2	58.05	57.10	0	1,740	0.00%
2022/04/08	2	57.10	0	57.90	57.20	2	1,817	0.11%
2022/04/07	1	57.50	0	0.00	56.90	1	1,820	0.05%
2022/03/29	0	0.00	1	58.20	58.10	-1	2,011	-0.05%
2022/03/24	0	0.00	16.3	60.12	60.20	-16.3	2,979	-0.55%
2022/03/23	8	59.20	0	0.00	59.30	8	2,995	0.27%
2022/03/22	1	59.00	2	60.00	59.20	-1	2,994	-0.03%
2022/03/21	4	59.03	7	59.26	59.00	-3	2,977	-0.10%
2022/03/18	0	0.00	3	58.47	58.40	-3	2,979	-0.10%
2022/03/17	5	56.88	8	57.91	57.90	-3	2,999	-0.10%
2022/03/16	5	57.00	0	0.00	56.60	5	3,007	0.17%
2022/03/15	4	58.03	8	58.55	57.70	-4	3,004	-0.13%
2022/03/14	0	0.00	2	58.70	58.50	-2	3,020	-0.07%
2022/03/11	0	0.00	1	58.40	57.90	-1	3,026	-0.03%
2022/03/10	14	57.69	0	0.00	57.80	14	3,030	0.46%
2022/03/08	0	0.00	2	58.70	56.90	-2	3,080	-0.06%
2022/03/07	0.3	58.10	1	58.30	58.10	-0.7	3,077	-0.02%
2022/03/03	2	59.60	5	59.50	59.60	-3	3,122	-0.10%
2022/03/02	0	0.00	1	60.40	59.60	-1	3,230	-0.03%
2022/02/24	2	58.30	0	0.00	58.30	2	3,607	0.06%
2022/02/23	2	60.10	0	0.00	60.30	2	3,593	0.06%
2022/02/22	4	61.33	2	59.90	59.90	2	3,598	0.06%
2022/02/21	15	62.59	9.4	62.67	62.00	5.6	3,565	0.16%
2022/02/18	2	61.15	3	61.63	61.40	-1	3,475	-0.03%
2022/02/17	5	61.00	4	61.40	61.30	1	3,479	0.03%
2022/02/16	2	60.50	1	60.90	60.90	1	3,491	0.03%
2022/02/14	2	60.80	0	0.00	60.20	2	3,553	0.06%
2022/02/11	1	61.20	6	61.87	61.70	-5	3,564	-0.14%
2022/02/10	8.1	60.85	8	61.24	61.70	0.1	3,578	0.00%
2022/02/09	2	60.70	4	61.60	60.90	-2	3,635	-0.06%
2022/02/08	1	59.50	1	59.50	60.40	0	3,632	0.00%
2022/02/07	1	60.00	0	0.00	60.10	1	3,634	0.03%
2022/01/26	1	57.80	1	57.90	57.70	0	3,634	0.00%
2022/01/24	0.1	58.50	2	58.80	58.80	-1.9	3,636	-0.05%
2022/01/21	7.2	61.26	4	61.90	60.50	3.2	3,619	0.09%
2022/01/20	5	61.20	12	61.77	62.00	-7	3,589	-0.20%
2022/01/19	9	60.97	3	60.67	60.70	6	3,577	0.17%
2022/01/18	16	62.49	18	63.03	62.40	-2	3,557	-0.06%
2022/01/17	17.1	62.07	2	62.00	62.20	15.1	3,547	0.42%
2022/01/14	22	63.23	22	63.92	63.30	0	3,574	0.00%
2022/01/13	9	62.07	12	62.53	63.20	-3	3,449	-0.09%
2022/01/12	6	60.35	0.1	60.50	59.20	5.9	3,324	0.18%
2022/01/11	2	63.20	2	62.30	60.50	0	3,330	0.00%
2022/01/10	1	62.80	0.1	62.50	63.00	0.9	3,298	0.03%
2022/01/07	3	61.00	3	60.70	60.80	0	3,252	0.00%
2022/01/06	0	0.00	8	60.70	60.70	-8	3,277	-0.24%
2022/01/05	0	0.00	2	61.80	61.00	-2	3,309	-0.06%
2022/01/04	2.1	62.43	7	61.43	61.30	-4.9	3,333	-0.15%
2022/01/03	24	61.62	9	61.17	61.40	15	3,374	0.44%
2021/12/30	0	59.40	0	0.00	59.20	0	3,390	0.00%
2021/12/28	2	59.20	0	0.00	59.20	2	3,643	0.05%
2021/12/27	1	59.50	0	0.00	59.50	1	3,854	0.03%
2021/12/24	2	61.10	1	60.40	60.20	1	3,907	0.03%
2021/12/23	3	62.33	0	0.00	62.00	3	3,953	0.08%
2021/12/22	2	64.00	7	63.20	63.80	-5	3,997	-0.13%
2021/12/21	95	60.31	95	59.66	63.00	0	3,883	0.00%
2021/12/20	47	59.61	62	59.59	61.40	-15	3,498	-0.43%
2021/12/17	1	56.20	14	55.64	55.90	-13	3,262	-0.40%
2021/12/16	6	54.42	0	0.00	54.20	6	3,338	0.18%
2021/12/15	1	54.40	0	0.00	54.40	1	3,511	0.03%
2021/12/14	5	54.72	0	0.00	54.30	5	3,888	0.13%
2021/12/13	0	0.00	16	55.89	55.80	-16	4,090	-0.39%
2021/12/10	4	54.73	11	55.72	54.80	-7	4,301	-0.16%
2021/12/08	5	55.28	3	56.57	55.00	2	5,242	0.04%
2021/12/07	11	55.06	3	55.63	55.10	8	5,258	0.15%
2021/12/06	2	54.85	0	0.00	54.70	2	5,271	0.04%
2021/12/03	4	55.48	8	56.48	55.30	-4	5,296	-0.08%
2021/12/02	1	54.40	4	54.43	54.30	-3	5,308	-0.06%
2021/12/01	8	54.69	1	55.50	54.70	7	5,399	0.13%
2021/11/30	10	54.31	2	55.10	54.90	8	5,425	0.15%
2021/11/29	4	54.10	3	53.97	54.30	1	5,436	0.02%
2021/11/26	14	56.51	3	56.33	55.90	11	5,461	0.20%
2021/11/25	12	58.67	13	58.50	58.90	-1	5,407	-0.02%
2021/11/24	5	54.80	44	55.54	56.60	-39	5,206	-0.75%
2021/11/23	0	0.00	6	52.42	51.50	-6	5,672	-0.11%
2021/11/19	7	51.13	1	51.30	50.60	6	5,905	0.10%
2021/11/18	1	51.90	2	51.90	51.90	-1	6,191	-0.02%
2021/11/16	2	52.30	0	0.00	52.10	2	6,639	0.03%
2021/11/15	0	0.00	5	53.00	53.00	-5	6,955	-0.07%
2021/11/12	0	0.00	2	52.90	52.60	-2	7,126	-0.03%
2021/11/11	2	53.70	3	53.30	52.90	-1	7,276	-0.01%
2021/11/10	0.1	53.30	0	0.00	53.00	0.1	7,675	0.00%
2021/11/09	9	54.40	1	53.70	53.50	8	7,808	0.10%
2021/11/08	27	55.02	12	55.63	54.50	15	7,854	0.19%
2021/11/05	3	53.23	0	0.00	53.70	3	7,874	0.04%
2021/11/04	2	54.10	0	0.00	54.00	2	7,889	0.03%
2021/11/03	0	0.00	8	54.89	54.60	-8	7,947	-0.10%
2021/11/02	9	54.04	0	0.00	53.50	9	7,935	0.11%
2021/11/01	3	55.50	2	55.80	54.70	1	7,919	0.01%
2021/10/28	0	0.00	5	56.68	56.50	-5	7,889	-0.06%
2021/10/26	7	56.01	1	55.40	55.40	6	7,872	0.08%
2021/10/25	5	55.78	0	0.00	55.60	5	7,863	0.06%
2021/10/22	9.1	57.08	1	55.20	55.20	8.1	7,829	0.10%
2021/10/21	0	0.00	8	58.88	59.10	-8	7,776	-0.10%
2021/10/20	14.1	57.99	0	0.00	57.70	14.1	7,748	0.18%
2021/10/19	4	58.28	15	58.74	58.80	-11	7,725	-0.14%
2021/10/18	3	57.67	1	59.20	57.50	2	7,706	0.03%
2021/10/15	4	57.75	8	58.70	58.40	-4	7,697	-0.05%
2021/10/14	9	57.64	0	0.00	57.30	9	7,666	0.12%
2021/10/13	0	0.00	4	59.28	59.10	-4	7,630	-0.05%
2021/10/12	1	59.60	1	58.60	58.60	0	7,587	0.00%
2021/10/08	11	60.77	5	60.80	60.40	6	7,558	0.08%
2021/10/07	3	60.63	15	61.95	62.10	-12	7,491	-0.16%
2021/10/06	9	61.47	8	61.61	60.10	1	7,421	0.01%
2021/10/05	18	59.63	5	60.08	60.80	13	7,331	0.18%
2021/10/04	2	61.65	6	63.00	61.50	-4	7,187	-0.06%
2021/10/01	1	60.80	1	60.20	59.20	0	6,984	0.00%
2021/09/30	8	61.83	4	62.28	62.70	4	6,923	0.06%
2021/09/29	3	62.83	20	62.66	62.90	-17	6,843	-0.25%
2021/09/28	4	60.80	0	0.00	60.90	4	6,777	0.06%
2021/09/27	7	61.36	1	62.20	61.00	6	6,801	0.09%
2021/09/24	2	63.20	13	62.83	62.00	-11	6,880	-0.16%
2021/09/23	12	61.16	3	61.77	60.60	9	7,084	0.13%
2021/09/22	10	60.54	22	61.74	61.80	-12	7,374	-0.16%
2021/09/17	33	62.82	35	63.17	63.20	-2	7,359	-0.03%
2021/09/16	66	64.02	57	62.58	61.50	9	6,999	0.13%
2021/09/15	40	68.10	37	66.97	66.60	3	6,814	0.04%
2021/09/14	83	78.32	76	71.34	71.60	7	6,610	0.11%
2021/09/13	26	74.30	37	77.14	77.40	-11	6,078	-0.18%
2021/09/10	3	70.87	0	0.00	70.40	3	5,751	0.05%
2021/09/09	0	0.00	3	70.10	72.00	-3	5,718	-0.05%
2021/09/08	2	69.60	0	0.00	69.60	2	5,698	0.04%
2021/09/07	4	72.20	2	73.00	72.20	2	5,674	0.04%
2021/09/06	6	77.05	8.1	78.88	74.80	-2.1	5,623	-0.04%
2021/09/03	3	75.50	0	0.00	74.10	3	5,522	0.05%
2021/09/01	0	0.00	2	72.40	75.40	-2	5,467	-0.04%
2021/08/31	5	73.54	0	0.00	72.70	5	5,413	0.09%
2021/08/30	5	72.30	6	73.83	74.20	-1	5,399	-0.02%
2021/08/27	49.1	74.82	99	74.01	73.40	-49.9	5,394	-0.93%
2021/08/26	1	72.50	64.2	73.11	73.20	-63.2	4,850	-1.30%
2021/08/25	2	63.00	32	66.26	66.60	-30	4,776	-0.63%
2021/08/24	8	57.96	48	59.59	60.60	-40	4,641	-0.86%
2021/08/23	23	54.81	31.2	55.53	55.10	-8.2	4,421	-0.18%
2021/08/20	12.2	51.81	15	52.97	53.70	-2.8	4,285	-0.07%
2021/08/19	21	52.88	52	52.81	52.50	-31	4,075	-0.76%
2021/08/18	30	50.54	53	50.95	51.90	-23	3,763	-0.61%
2021/08/17	8	49.48	10	48.97	48.75	-2	3,588	-0.06%
2021/08/16	18	50.83	74.2	50.69	50.90	-56.2	3,431	-1.64%
2021/08/13	9	48.32	60	48.64	47.95	-51	2,999	-1.70%
2021/08/12	13	47.10	12	47.53	47.60	1	2,877	0.03%
2021/08/11	9	47.14	10	47.44	46.40	-1	2,896	-0.03%
2021/08/10	3	45.68	12	46.19	46.45	-9	2,857	-0.31%
2021/08/09	8	46.18	3	46.25	46.35	5	2,888	0.17%
2021/08/06	2	44.60	0	0.00	44.60	2	2,868	0.07%
2021/08/05	1	44.15	0	0.00	44.50	1	2,929	0.03%
2021/08/04	0	0.00	2	44.28	44.40	-2	3,034	-0.07%
2021/07/30	0	0.00	5.6	43.79	43.60	-5.6	3,391	-0.17%
2021/07/28	8	43.08	0.4	43.30	43.05	7.6	3,656	0.21%
2021/07/27	2	43.45	0	0.00	43.40	2	3,749	0.05%
2021/07/23	1	44.35	0	0.00	44.10	1	4,044	0.02%
2021/07/22	2	43.55	0	0.00	43.65	2	4,094	0.05%
2021/07/21	1	43.80	3	43.80	43.80	-2	4,146	-0.05%
2021/07/20	2	44.35	2	44.90	44.45	0	4,204	0.00%
2021/07/19	0	0.00	4	45.45	45.30	-4	4,298	-0.09%
2021/07/16	1	45.00	0.6	45.18	45.00	0.4	4,576	0.01%
2021/07/15	1	44.35	1.4	44.96	45.20	-0.4	4,649	-0.01%
2021/07/14	1	43.60	0	0.00	43.95	1	4,836	0.02%
2021/07/13	7	44.74	0	0.00	44.50	7	5,117	0.14%
2021/07/12	0	0.00	5	46.05	45.35	-5	5,274	-0.09%
2021/07/09	2	45.35	1	45.45	45.00	1	5,297	0.02%
2021/07/07	2.1	45.50	0.8	45.70	45.10	1.3	5,582	0.02%
2021/07/06	2	45.95	0.5	46.30	46.00	1.5	5,665	0.03%
2021/07/05	6	46.33	6.1	47.13	46.40	-0.1	5,898	0.00%
2021/07/02	6.2	45.93	0.7	46.15	45.90	5.5	6,108	0.09%
2021/07/01	16	46.52	2.5	47.03	46.85	13.5	6,073	0.22%
2021/06/30	24	48.87	25	48.99	48.05	-1	6,000	-0.02%
2021/06/29	43	47.61	25	47.15	47.90	18	5,699	0.32%
2021/06/28	8	44.99	6	44.75	45.45	2	5,302	0.04%
2021/06/24	4	42.76	0	0.00	42.80	4	5,229	0.08%
2021/06/23	0	0.00	6	42.63	42.70	-6	5,236	-0.11%
2021/06/22	5	43.55	1	43.15	42.75	4	5,260	0.08%
2021/06/21	0	0.00	1	42.20	41.75	-1	5,221	-0.02%
2021/06/18	0	0.00	11	42.25	42.20	-11	5,249	-0.21%
2021/06/17	0.3	42.45	10	42.50	42.25	-9.7	5,278	-0.18%
2021/06/16	12	42.20	0	0.00	42.10	12	5,305	0.23%
2021/06/15	1	42.60	2	42.05	42.50	-1	5,342	-0.02%
2021/06/10	0	0.00	0	42.35	42.50	0	5,415	0.00%
2021/06/09	8	41.75	20	42.03	41.75	-12	5,447	-0.22%
2021/06/08	0	0.00	2	42.56	42.50	-2	5,501	-0.04%
2021/06/07	1	42.00	4	41.92	42.40	-3	5,574	-0.05%
2021/06/04	24	44.06	36	44.03	43.70	-12	5,616	-0.21%
2021/06/03	6	43.65	1.3	43.70	43.35	4.7	5,753	0.08%
2021/06/02	1	43.50	0	0.00	43.70	1	5,863	0.02%
2021/06/01	0	0.00	0.1	43.30	43.45	-0.1	6,185	0.00%
2021/05/31	24	43.67	5	43.94	43.25	19	6,316	0.30%
2021/05/28	4	42.98	2	44.03	43.10	2	6,624	0.03%
2021/05/27	1	41.55	0	0.00	41.45	1	6,636	0.02%
2021/05/26	0	0.00	7	41.33	41.30	-7	6,844	-0.10%
2021/05/25	20	40.96	0	0.00	41.05	20	6,834	0.29%
2021/05/24	0.3	40.80	1	40.90	40.90	-0.7	6,834	-0.01%
2021/05/21	0	0.00	1.3	41.04	40.75	-1.3	6,848	-0.02%
2021/05/20	0	0.00	11	40.26	40.05	-11	6,852	-0.16%
2021/05/19	14	40.92	14	40.92	41.35	0	6,830	0.00%
2021/05/18	1	38.80	12	39.35	39.45	-11	6,746	-0.16%
2021/05/17	2.2	35.97	1.3	35.68	35.90	0.9	6,695	0.01%
2021/05/14	12	39.92	16.7	39.28	39.35	-4.7	6,636	-0.07%
2021/05/13	0	0.00	30	40.39	39.65	-30	6,581	-0.46%
2021/05/12	1	41.35	11	43.34	41.55	-10	6,510	-0.15%
2021/05/11	7	47.34	12	48.62	45.90	-5	6,400	-0.08%
2021/05/10	2	47.15	13	47.55	48.20	-11	6,281	-0.18%
2021/05/07	21.2	46.68	11.2	46.94	46.60	10.1	6,147	0.16%
2021/05/06	18	47.99	21	49.31	48.50	-3	6,038	-0.05%
2021/05/05	3	47.50	8.1	48.31	47.50	-5.1	5,885	-0.09%
2021/05/04	26	44.30	10	45.23	45.00	16	5,763	0.28%
2021/05/03	13	49.79	5	49.38	48.50	8	5,669	0.14%
2021/04/29	1	48.35	31	48.38	48.55	-30	5,488	-0.55%
2021/04/28	22	47.02	23	47.11	46.95	-1	5,382	-0.02%
2021/04/27	41	47.74	0	0.00	47.55	41	5,351	0.77%
2021/04/26	15	48.08	1	47.80	48.15	14	5,293	0.26%
2021/04/23	25	47.53	0.2	48.00	47.45	24.9	5,230	0.48%
2021/04/22	42.1	50.74	26	50.76	49.00	16.1	5,142	0.31%
2021/04/21	19	48.39	7	49.14	49.15	12	4,854	0.25%
2021/04/20	45	49.30	3	49.55	49.50	42	4,781	0.88%
2021/04/19	12	50.75	17	50.60	51.00	-5	4,602	-0.11%
2021/04/16	8	46.22	10	46.75	46.45	-2	4,316	-0.05%
2021/04/15	8	45.40	7	45.44	45.15	1	4,144	0.02%
2021/04/14	20	46.09	13	46.72	45.10	7	4,100	0.17%
2021/04/13	1	45.50	5	45.40	45.25	-4	3,883	-0.10%
2021/04/12	7	44.94	1	44.90	45.65	6	3,834	0.16%
2021/04/09	29	44.92	14	44.80	44.85	15	3,734	0.40%
2021/04/08	21.1	45.47	23	46.62	46.90	-1.9	3,482	-0.05%
2021/04/07	0	0.00	13	42.45	42.65	-13	3,231	-0.40%
2021/04/06	0	0.00	1	42.15	42.45	-1	3,234	-0.03%
2021/04/01	0	0.00	2	42.25	41.95	-2	3,187	-0.06%
2021/03/30	2	41.70	1	41.85	41.95	1	3,150	0.03%
2021/03/29	12.1	41.95	9	41.96	42.00	3.1	3,142	0.10%
2021/03/26	1	40.75	0	0.00	41.25	1	3,183	0.03%
2021/03/25	1	40.85	0	0.00	40.80	1	3,256	0.03%
2021/03/24	4	40.83	0	0.00	40.80	4	3,215	0.12%
2021/03/23	1	41.35	5	41.26	41.20	-4	3,180	-0.13%
2021/03/22	3	41.60	2	41.63	41.70	1	3,165	0.03%
2021/03/19	5	41.75	1	41.65	41.60	4	3,206	0.12%
2021/03/18	1	42.25	1	41.80	41.80	0	3,316	0.00%
2021/03/17	2	41.70	0	0.00	41.80	2	3,299	0.06%
2021/03/16	5	41.91	13	41.87	41.75	-8	3,317	-0.24%
2021/03/15	0	0.00	4	42.25	42.20	-4	3,278	-0.12%
2021/03/12	1	42.35	0	0.00	42.00	1	3,244	0.03%
2021/03/11	0	0.00	12	42.67	42.70	-12	3,194	-0.38%
2021/03/10	3	42.07	4	42.34	43.00	-1	3,122	-0.03%
2021/03/09	51	42.77	15	42.78	42.50	36	3,043	1.18%
2021/03/08	5.1	40.56	1	40.90	41.40	4.1	2,815	0.15%
2021/03/05	2	40.05	26	41.97	41.00	-24	2,707	-0.89%
2021/03/04	13	38.97	6	39.18	39.40	7	2,379	0.29%
2021/03/03	11.3	38.69	14	38.98	38.75	-2.7	2,235	-0.12%
2021/03/02	2	38.00	13	38.00	38.00	-11	1,860	-0.59%
2021/02/26	7	34.46	5	34.55	34.55	2	1,837	0.11%
2021/02/24	8	31.12	1	31.30	31.15	7	1,628	0.43%
2021/02/05	1	28.65	0	0.00	28.60	1	1,561	0.06%
2021/01/29	0	0.00	1	28.90	28.50	-1	1,675	-0.06%
2021/01/22	2	28.00	0	0.00	28.45	2	1,785	0.11%
2021/01/07	2	32.50	15	32.46	32.45	-13	1,712	-0.76%
2020/12/31	0	0.00	2	32.65	32.70	-2	1,683	-0.12%
2020/12/30	1	32.95	0	0.00	32.85	1	1,686	0.06%
2020/12/29	12	33.07	14	32.70	32.45	-2	1,686	-0.12%
2020/12/28	3	32.60	0	0.00	32.55	3	1,645	0.18%
2020/12/25	2	32.80	0	0.00	32.85	2	1,632	0.12%
2020/12/24	2	32.90	0	0.00	32.85	2	1,633	0.12%
2020/12/23	0	0.00	1	32.75	33.35	-1	1,632	-0.06%
2020/12/22	4	33.45	3	33.55	33.10	1	1,645	0.06%
2020/12/21	15	34.11	17	34.20	34.50	-2	1,568	-0.13%
2020/12/16	3	32.80	3	33.17	33.05	0	1,485	0.00%
2020/12/15	1	32.85	5	33.00	32.80	-4	1,486	-0.27%
2020/12/14	19	33.50	36	33.78	34.10	-17	1,440	-1.18%
2020/12/10	0	0.00	15	32.08	31.80	-15	1,357	-1.11%
2020/12/07	4	31.60	10	31.29	31.05	-6	1,906	-0.31%
2020/12/04	5	31.55	0	0.00	31.50	5	2,009	0.25%
2020/12/03	10	31.85	0	0.00	31.35	10	2,204	0.45%
2020/12/02	0	0.00	1	31.80	31.65	-1	2,352	-0.04%
2020/12/01	5	31.80	0	0.00	32.15	5	2,356	0.21%
2020/11/26	3	31.65	0	0.00	32.10	3	2,335	0.13%
2020/11/25	28	32.22	2	32.60	31.80	26	2,354	1.10%
2020/11/24	0	0.00	5	31.05	31.15	-5	2,270	-0.22%
2020/11/23	1	31.00	0	0.00	31.30	1	2,273	0.04%
2020/11/12	11	31.44	0	0.00	31.10	11	2,406	0.46%
2020/11/11	13	31.74	0	0.00	31.75	13	2,418	0.54%
2020/11/10	5	31.06	0	0.00	31.00	5	2,393	0.21%
2020/11/04	1	31.00	5	31.05	31.10	-4	2,501	-0.16%
2020/10/23	0	0.00	2	29.60	29.65	-2	2,527	-0.08%
2020/10/22	0	0.00	1	29.50	29.50	-1	2,530	-0.04%
2020/10/19	2	30.00	0	0.00	29.90	2	2,548	0.08%
2020/10/07	0	0.00	6	30.44	30.30	-6	2,654	-0.23%
2020/10/06	3	30.78	0	0.00	30.50	3	2,650	0.11%
2020/09/29	1	29.10	0	0.00	29.40	1	2,642	0.04%
2020/09/25	0	0.00	1	29.00	28.55	-1	2,620	-0.04%
2020/09/24	9	29.07	35	29.68	28.80	-26	2,587	-1.00%
2020/09/23	2	30.35	0	0.00	30.40	2	2,554	0.08%
2020/09/21	1	31.65	0	0.00	31.45	1	2,513	0.04%
2020/09/17	9	31.44	0	0.00	31.25	9	2,468	0.36%
2020/09/16	0	0.00	3	31.15	31.30	-3	2,436	-0.12%
2020/09/15	3	31.60	0	0.00	31.55	3	2,401	0.12%
2020/09/14	2	32.40	0	0.00	32.30	2	2,372	0.08%
2020/09/11	44	33.08	0	0.00	32.50	44	2,214	1.99%
2020/09/10	0	0.00	2	31.45	31.70	-2	1,813	-0.11%
2020/09/09	2	31.70	7	31.14	32.15	-5	1,753	-0.29%
2020/09/08	10	30.41	1	30.35	30.85	9	1,636	0.55%
2020/09/07	1	30.70	66	30.99	31.60	-65	1,439	-4.51%
2020/09/03	10	29.13	0	0.00	29.00	10	1,282	0.78%
2020/08/25	1	28.70	0	0.00	28.40	1	1,252	0.08%
2020/08/20	1	27.70	0	0.00	27.80	1	1,237	0.08%
2020/08/19	1	28.85	3	29.07	28.75	-2	1,201	-0.17%
2020/08/18	50	29.10	0	0.00	29.10	50	1,173	4.26%
2020/08/17	5	28.77	1	29.00	29.30	4	1,091	0.37%
2020/08/12	0	0.00	1	28.00	28.35	-1	1,059	-0.09%
2020/08/11	0	0.00	117	28.02	28.00	-117	1,063	-11.00%	大賣/鉅額交易
2020/08/10	2	28.43	20	27.60	29.00	-18	1,022	-1.76%
2020/08/05	5	27.30	0	0.00	27.30	5	893	0.56%
2020/07/28	0	0.00	1	25.20	24.55	-1	847	-0.12%
2020/07/23	4	26.28	0	0.00	26.20	4	819	0.49%
2020/07/16	3	26.55	1	26.60	26.70	2	690	0.29%
2020/07/14	10	25.80	0	0.00	25.70	10	620	1.61%
2020/07/09	70	26.12	0	0.00	26.00	70	607	11.53%
2020/07/02	10	25.90	0	0.00	25.90	10	585	1.71%
2020/07/01	7	25.55	0	0.00	25.70	7	581	1.20%
2020/06/24	20	25.75	0	0.00	25.55	20	574	3.48%
2020/06/19	0	0.00	5	25.90	25.70	-5	572	-0.87%
2020/06/18	0	0.00	5	25.35	25.30	-5	552	-0.91%
2020/06/12	2	24.45	0	0.00	24.55	2	557	0.36%
2020/06/09	10	26.60	0	0.00	26.00	10	559	1.79%
2020/06/04	0	0.00	10	25.10	25.00	-10	516	-1.94%
2020/05/21	0	0.00	1	24.35	24.20	-1	459	-0.22%
2020/05/20	0	0.00	1	24.55	24.15	-1	455	-0.22%
2020/05/19	11	24.99	0	0.00	24.40	11	445	2.47%
2020/05/04	1	20.80	0	0.00	20.95	1	280	0.36%
2020/04/22	0	0.00	1	20.15	20.20	-1	292	-0.34%
2020/04/15	0	0.00	5	21.05	21.25	-5	303	-1.64%
2020/03/19	0	0.00	2	16.60	16.60	-2	279	-0.72%
2020/02/19	7	24.58	7	24.20	24.15	0	192	0.00%
2020/02/14	0	0.00	6	23.70	23.60	-6	192	-3.12%
2020/01/14	0	0.00	5	25.20	25.20	-5	237	-2.11%
2020/01/03	0	0.00	2	25.25	25.15	-2	237	-0.84%
2019/12/30	0	0.00	1	25.25	25.30	-1	238	-0.42%
2019/12/16	3	24.50	0	0.00	24.50	3	350	0.86%
2019/11/21	0	0.00	2	24.60	24.60	-2	394	-0.51%
2019/11/20	0	0.00	4	24.53	24.60	-4	401	-1.00%
2019/11/15	3	24.40	0	0.00	24.35	3	402	0.74%
2019/11/12	0	0.00	3	24.90	24.65	-3	396	-0.76%
2019/11/11	3	24.85	1	24.70	24.60	2	395	0.51%
2019/11/08	3	25.10	0	0.00	25.15	3	393	0.76%
2019/11/07	1	25.45	0	0.00	25.50	1	394	0.25%
2019/11/06	0	0.00	5	25.67	25.25	-5	391	-1.28%
2019/10/29	5	24.62	0	0.00	24.60	5	362	1.38%
2019/10/21	1	25.35	1	25.20	25.25	0	370	0.00%
2019/10/03	1	26.10	0	0.00	26.00	1	379	0.26%
2019/10/02	3	26.10	4	26.33	26.40	-1	370	-0.27%
2019/10/01	0	0.00	1	25.35	26.00	-1	306	-0.33%
2019/09/27	1	24.80	0	0.00	24.70	1	273	0.37%
2019/09/19	1	25.55	0	0.00	25.40	1	271	0.37%
2019/09/18	1	25.45	0	0.00	25.40	1	260	0.38%
2019/08/14	0	0.00	1	23.20	23.40	-1	245	-0.41%
2019/07/31	0	0.00	0.1	24.55	24.35	-0.1	265	-0.04%
2019/07/16	0	0.00	2	25.10	25.00	-2	292	-0.68%
2019/06/28	0	0.00	1	25.65	25.55	-1	352	-0.28%
2019/06/06	0	0.00	1	26.00	25.75	-1	555	-0.18%
2019/04/26	0	0.00	0	26.45	26.50	0	915	0.00%
2019/04/25	1	26.50	0	0.00	26.50	1	915	0.11%
2019/04/23	1	26.75	0	0.00	26.55	1	920	0.11%
2019/04/09	0	0.00	10	26.75	26.75	-10	985	-1.01%
2019/04/02	0	0.00	1	26.75	26.50	-1	1,016	-0.10%
2019/03/21	13	27.95	4	27.45	27.40	9	1,233	0.73%
2019/03/20	2	27.70	1	27.65	27.25	1	1,202	0.08%
2019/03/15	0	0.00	4	26.73	26.75	-4	1,132	-0.35%
2019/03/13	0	26.80	0	0.00	26.70	0	1,142	0.00%
2019/03/07	0.1	26.65	0	0.00	26.60	0.1	1,223	0.00%
2019/03/06	0.1	27.00	0	0.00	27.15	0.1	1,230	0.00%
2019/02/20	1	27.55	0	0.00	27.40	1	1,250	0.08%
2019/02/19	4	28.00	0	0.00	27.80	4	1,228	0.33%
2019/01/29	1	26.55	3	26.63	27.00	-2	1,236	-0.16%
2019/01/23	1	26.00	1	26.05	25.90	0	1,230	0.00%
2019/01/22	0	0.00	4	25.60	25.70	-4	1,233	-0.32%
2019/01/21	2	25.60	13	25.51	25.55	-11	1,242	-0.89%
2019/01/07	0	0.00	2	25.60	25.55	-2	1,440	-0.14%
2019/01/04	2	25.05	2	25.10	25.25	0	1,486	0.00%
2019/01/03	0	0.00	1	25.55	25.65	-1	1,557	-0.06%
2019/01/02	0	0.00	1	25.80	25.80	-1	1,603	-0.06%
2018/12/26	0	0.00	5	26.22	26.00	-5	1,791	-0.28%
2018/12/24	4	28.20	5	28.11	27.40	-1	1,969	-0.05%
2018/12/22	15	27.77	17	27.70	27.70	-2	2,010	-0.10%
2018/12/20	7	26.21	5	26.20	26.10	2	2,275	0.09%
2018/12/19	0	0.00	1	25.15	25.30	-1	2,565	-0.04%
2018/12/18	0	0.00	1	25.25	25.30	-1	3,072	-0.03%
2018/12/13	1	25.85	1	25.85	25.75	0	3,675	0.00%
2018/12/11	0	0.00	1	25.60	25.40	-1	3,964	-0.03%
2018/12/10	4	25.46	4	25.66	25.35	0	4,155	0.00%
2018/12/06	10	25.15	1	25.20	25.20	9	4,835	0.19%
2018/12/05	0	0.00	1	25.70	25.60	-1	4,875	-0.02%
2018/12/04	2	26.25	0	0.00	26.10	2	4,991	0.04%
2018/12/03	2	25.75	2	25.90	26.10	0	5,147	0.00%
2018/11/30	42	25.41	27	25.65	25.55	15	5,162	0.29%
2018/11/29	1	26.15	1	26.40	26.10	0	5,170	0.00%
2018/11/27	1	26.05	1	25.90	25.85	0	5,151	0.00%
2018/11/26	1	26.10	0	0.00	26.45	1	5,143	0.02%
2018/11/22	2	27.15	2	27.00	27.00	0	5,145	0.00%
2018/11/19	3	27.50	0	0.00	27.50	3	5,451	0.06%
2018/11/16	0	0.00	1	27.50	27.50	-1	5,490	-0.02%
2018/11/15	6	28.17	1	27.75	27.90	5	5,487	0.09%
2018/11/14	7	28.36	3	28.53	28.00	4	5,475	0.07%
2018/11/06	2	27.53	4	26.80	26.70	-2	5,392	-0.04%
2018/11/05	4	27.45	2	26.95	26.90	2	5,378	0.04%
2018/11/02	3	27.53	3	27.40	26.90	0	5,367	0.00%
2018/10/30	0	0.00	1	25.30	25.50	-1	5,298	-0.02%
2018/10/29	0	0.00	8	25.23	25.40	-8	5,286	-0.15%
2018/10/26	4	25.65	5	25.92	25.10	-1	5,283	-0.02%
2018/10/25	3	25.95	3	25.70	25.50	0	5,266	0.00%
2018/10/24	15	26.95	1	26.95	26.85	14	5,241	0.27%
2018/10/23	1	28.15	1	27.65	27.55	0	5,276	0.00%
2018/10/22	1	27.95	2	28.10	28.10	-1	5,268	-0.02%
2018/10/19	2	28.10	5	27.95	27.90	-3	5,261	-0.06%
2018/10/18	3	27.97	3	28.53	28.40	0	5,244	0.00%
2018/10/16	1	29.10	2	28.50	28.65	-1	5,216	-0.02%
2018/10/15	7	28.93	0	0.00	28.90	7	5,209	0.13%
2018/10/12	2	29.10	2	29.15	28.90	0	5,187	0.00%
2018/10/11	6	28.24	17	28.45	28.15	-11	5,151	-0.21%
2018/10/09	6	31.52	1	31.10	31.25	5	5,095	0.10%
2018/10/08	10	31.39	8	31.46	31.50	2	5,103	0.04%
2018/10/05	62	31.23	9	30.91	30.70	53	5,050	1.05%
2018/10/04	1	32.45	42	32.18	32.45	-41	4,964	-0.83%
2018/10/03	9	32.70	6	32.37	32.00	3	4,945	0.06%
2018/10/02	2	33.80	12	33.30	33.15	-10	4,826	-0.21%
2018/10/01	3	34.12	2	33.50	33.70	1	4,780	0.02%
2018/09/28	15	34.87	2	35.90	33.95	13	4,671	0.28%
2018/09/27	11	35.15	8	35.24	35.40	3	4,499	0.07%
2018/09/26	8	35.59	12	35.59	36.10	-4	4,349	-0.09%
2018/09/25	18	35.59	14	35.20	34.60	4	4,034	0.10%
2018/09/21	6	33.57	8	33.76	33.45	-2	3,571	-0.06%
2018/09/20	2	32.55	7	32.89	32.75	-5	3,398	-0.15%
2018/09/19	25	33.13	9	33.17	32.50	16	3,343	0.48%
2018/09/18	4	31.84	4	32.13	31.30	0	3,358	0.00%
2018/09/17	3	32.90	2	32.78	32.35	1	3,306	0.03%
2018/09/14	14	31.52	8	31.84	31.80	6	3,240	0.19%
2018/09/13	10	33.04	10	32.77	32.60	0	3,161	0.00%
2018/09/12	2	31.00	3	31.38	31.60	-1	3,062	-0.03%
2018/09/10	1	28.80	0	0.00	29.00	1	3,417	0.03%
2018/09/07	8	28.73	8	28.81	28.40	0	3,528	0.00%
2018/09/06	1	27.50	0	0.00	27.50	1	3,424	0.03%
2018/09/05	1	28.10	51	28.56	28.30	-50	3,520	-1.42%
2018/08/30	1	28.50	1	28.35	28.25	0	3,507	0.00%
2018/08/27	50	28.25	0	0.00	28.40	50	3,590	1.39%
2018/08/24	2	28.75	2	28.78	28.65	0	3,623	0.00%
2018/08/16	1	25.05	1	25.40	25.60	0	3,470	0.00%
2018/08/15	0	0.00	1	25.75	25.65	-1	3,511	-0.03%
2018/08/06	1	28.00	0	0.00	28.00	1	3,734	0.03%
2018/08/02	0	0.00	1	27.80	27.75	-1	4,179	-0.02%
2018/07/30	2	28.90	2	28.40	28.15	0	4,411	0.00%
2018/07/20	1	27.85	1	27.80	27.80	0	5,208	0.00%
2018/07/17	1	29.30	1	29.15	29.00	0	5,258	0.00%
2018/07/16	1	29.20	1	28.95	29.45	0	5,258	0.00%
2018/07/10	2	28.75	4.3	28.97	28.85	-2.3	5,246	-0.04%
2018/07/04	0	0.00	1	28.85	28.80	-1	5,719	-0.02%
2018/07/03	0	0.00	1	29.90	28.60	-1	5,873	-0.02%
2018/07/02	2	29.45	3	29.43	29.35	-1	6,167	-0.02%
2018/06/29	4	30.50	2	30.95	30.15	2	6,152	0.03%
2018/06/27	4	30.99	4	31.80	30.00	0	6,209	0.00%
2018/06/25	5	30.55	0	0.00	29.80	5	5,979	0.08%
2018/06/21	7	33.33	6	34.30	32.55	1	5,762	0.02%
2018/06/20	10	31.09	14	32.83	33.50	-4	5,433	-0.07%
2018/06/19	0	0.00	7	31.65	31.65	-7	4,922	-0.14%
2018/06/15	4	29.13	3	29.02	28.80	1	4,753	0.02%
2018/06/13	0	0.00	3	27.90	28.20	-3	4,452	-0.07%
2018/06/12	1	25.70	0	0.00	25.65	1	4,321	0.02%
2018/06/06	4	26.25	0	0.00	26.10	4	4,259	0.09%
2018/06/04	3	27.35	0	0.00	26.60	3	4,209	0.07%
2018/06/01	2	25.20	1	26.95	26.65	1	4,125	0.02%
2018/05/29	0	0.00	2	25.25	25.30	-2	4,028	-0.05%
2018/05/28	4	24.88	4	24.64	24.65	0	4,038	0.00%
2018/05/23	3	26.20	2	25.70	25.70	1	4,007	0.02%
2018/05/17	1	27.50	4	27.44	27.40	-3	3,933	-0.08%
2018/05/16	1	27.65	1	27.85	27.80	0	4,012	0.00%
2018/05/15	0	0.00	1	28.55	27.70	-1	4,006	-0.02%
2018/05/11	16	28.33	13	28.63	27.95	3	3,874	0.08%
2018/05/10	3	28.22	0	0.00	27.55	3	3,717	0.08%
2018/05/09	5	28.55	3	28.62	29.15	2	3,445	0.06%
2018/05/07	0	0.00	5	27.60	27.60	-5	3,261	-0.15%
2018/05/04	0	0.00	2	28.20	27.25	-2	3,217	-0.06%
2018/05/03	4	27.44	6	27.86	28.00	-2	3,167	-0.06%
2018/05/02	10	28.94	1	27.80	27.55	9	3,029	0.30%
2018/04/30	3	30.73	3	31.17	30.60	0	2,850	0.00%
2018/04/27	5	31.59	7	32.01	32.00	-2	2,698	-0.07%
2018/04/26	7	34.44	3	34.48	32.95	4	2,531	0.16%
2018/04/25	2	33.50	0	0.00	36.60	2	2,333	0.09%
2018/04/24	0	0.00	5	33.90	34.50	-5	2,339	-0.21%
2018/04/20	0	0.00	18	34.80	34.80	-18	2,378	-0.76%
2018/04/17	0	0.00	6	36.65	36.65	-6	2,553	-0.23%
2018/04/16	8	35.85	0	0.00	36.80	8	2,531	0.32%
2018/04/13	4	36.00	0	0.00	36.55	4	2,495	0.16%
2018/04/12	0	0.00	1	37.10	38.90	-1	2,450	-0.04%
2018/04/11	17	37.96	38	38.32	39.45	-21	2,378	-0.88%
2018/04/10	11	40.15	3	38.40	35.90	8	2,177	0.37%
2018/04/09	11	37.53	11	37.98	38.00	0	1,938	0.00%
2018/04/03	5	34.33	10	34.55	34.55	-5	1,751	-0.29%
2018/03/31	5	28.60	0	0.00	28.60	5	1,397	0.36%
2018/03/30	0	0.00	0.5	26.00	26.00	-0.5	1,356	-0.04%
2018/03/29	0	0.00	1	22.50	23.65	-1	1,229	-0.08%
2018/03/27	1	21.50	0	0.00	21.55	1	1,124	0.09%
2018/03/15	0	0.00	2	21.30	21.30	-2	1,082	-0.18%
2018/03/14	0	0.00	2	21.40	21.40	-2	1,080	-0.19%
2018/03/08	0	0.00	1	21.10	21.40	-1	1,069	-0.09%
2018/03/07	0	0.00	1	21.05	21.05	-1	1,068	-0.09%
2018/03/06	0	0.00	7	21.39	21.30	-7	1,065	-0.66%
2018/03/01	10	23.08	4	23.40	22.80	6	1,030	0.58%
2018/02/26	2	22.30	2	22.50	22.40	0	962	0.00%
2018/02/23	2	21.80	1	21.50	21.40	1	929	0.11%
2018/02/21	0	0.00	1	21.35	21.50	-1	903	-0.11%
2018/02/09	1	21.20	3	21.75	21.75	-2	878	-0.23%
2018/02/08	12	23.60	9	22.76	22.30	3	855	0.35%
2018/01/31	1	21.95	0	0.00	21.55	1	656	0.15%
2018/01/24	0	0.00	1	21.90	22.00	-1	600	-0.17%
2018/01/23	3	22.45	0	0.00	22.30	3	594	0.50%
2018/01/17	22	23.46	13	23.50	23.00	9	509	1.77%
2018/01/16	1	21.95	2	22.28	22.30	-1	432	-0.23%
2018/01/15	2	22.38	1	22.35	22.35	1	401	0.25%
2018/01/12	1	23.95	3	23.95	23.95	-2	312	-0.64%
2018/01/11	0	0.00	5.5	21.78	21.80	-5.5	169	-3.25%
2018/01/10	5	19.95	0	0.00	19.85	5	126	3.94%
2018/01/09	3	20.00	0	0.00	19.95	3	123	2.43%
2018/01/08	0	0.00	2	20.05	20.05	-2	120	-1.66%