中鋼構 (2013)-兆豐-來福券商分點個股進出

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
60.9
漲跌
▼0.7
漲幅
-1.14%
成交量
180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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/05/03	0	0.00	1	61.40	60.90	-1	484	-0.21%
2024/04/29	0	0.00	2	62.10	62.10	-2	479	-0.42%
2024/04/26	1	61.90	10	61.97	61.70	-9	477	-1.89%
2024/04/23	10.1	64.16	0	0.00	63.60	10.1	464	2.16%
2024/04/19	2	63.20	2	63.10	63.10	0	444	0.00%
2024/04/18	1	65.80	1.1	66.23	65.60	-0.1	429	-0.01%
2024/04/11	0.1	61.59	0	0.00	61.60	0.1	374	0.01%
2024/04/03	0	0.00	1	68.50	63.50	-1	322	-0.31%
2024/03/28	0	0.00	0.1	61.00	60.80	-0.1	211	-0.02%
2024/03/20	0	0.00	0.1	60.60	61.40	-0.1	200	-0.03%
2024/03/19	0	59.10	9	59.00	59.00	-9	190	-4.73%
2024/03/12	0	0.00	0	60.40	60.10	0	183	-0.01%
2024/03/08	0.1	59.10	0.1	60.80	59.60	0	170	0.00%
2024/03/07	0	59.10	0	0.00	60.40	0	163	0.02%
2024/03/05	2.1	59.86	2.1	61.05	58.60	0.1	128	0.04%
2024/03/04	0	0.00	0.1	58.00	58.00	-0.1	94	-0.05%
2023/12/11	0	0.00	0	52.80	52.60	0	33	-0.06%
2023/11/24	0	0.00	0.2	53.60	53.50	-0.2	33	-0.46%
2023/10/12	0	53.50	0	0.00	52.90	0	60	0.00%
2023/09/19	0	56.20	0	0.00	55.80	0	71	0.03%
2023/09/11	0	0.00	1	55.50	55.00	-1	76	-1.31%
2023/09/07	1	55.40	0	0.00	55.40	1	77	1.28%
2023/09/04	1	55.80	1	55.90	56.00	0	83	0.00%
2023/07/25	0	0.00	2	55.30	55.20	-2	77	-2.59%
2023/06/28	0	0.00	1	57.70	57.80	-1	105	-0.95%
2023/06/13	1	57.90	0	0.00	57.90	1	120	0.83%
2023/06/06	0	57.90	0	0.00	57.70	0	121	0.00%
2023/05/31	1	57.50	0	0.00	57.80	1	127	0.79%
2023/03/31	0.1	59.20	0	0.00	58.80	0.1	246	0.04%
2023/03/29	0	61.35	0	0.00	61.50	0	250	0.00%
2023/03/27	0	0.00	1	60.20	60.50	-1	240	-0.42%
2023/03/24	0	59.90	0	0.00	59.70	0	236	0.00%
2023/03/23	0	59.70	0	0.00	59.30	0	235	0.00%
2023/03/22	1	59.20	0	0.00	59.30	1	244	0.41%
2023/03/20	0	59.90	0	0.00	58.50	0	277	0.00%
2023/03/15	1	58.10	0	0.00	58.10	1	285	0.35%
2023/03/13	0.1	58.99	0	0.00	58.60	0.1	289	0.02%
2023/03/09	0	59.90	0	0.00	59.60	0	288	0.00%
2023/03/07	0	60.20	0	0.00	59.90	0	289	0.00%
2023/03/03	0	60.00	0	0.00	59.50	0	290	0.00%
2023/03/02	0	60.35	0	0.00	60.00	0	289	0.00%
2023/03/01	0	0.00	1	60.20	60.00	-1	287	-0.35%
2023/02/24	0	60.40	0	0.00	59.80	0	282	0.00%
2023/02/17	0	0.00	0.1	58.80	58.20	-0.1	279	-0.03%
2023/02/16	0	0.00	0	58.90	58.40	0	282	-0.01%
2023/02/09	0.1	56.80	0	0.00	57.20	0.1	276	0.04%
2023/01/13	0	0.00	1	59.60	59.60	-1	224	-0.44%
2023/01/10	0	0.00	3	59.60	59.60	-3	282	-1.06%
2022/12/26	0	0.00	1	59.60	59.50	-1	285	-0.35%
2022/12/23	1	59.30	0	0.00	59.30	1	288	0.35%
2022/11/07	0	0.00	1	54.80	54.80	-1	297	-0.34%
2022/10/20	0	0.00	1	54.60	54.60	-1	506	-0.20%
2022/09/19	1	59.70	1	62.00	57.90	0	470	0.00%
2022/08/03	1	60.00	0	0.00	59.50	1	1,156	0.09%
2022/08/01	0	0.00	1.1	57.41	57.60	-1.1	1,068	-0.10%
2022/07/25	2	53.20	0	0.00	53.10	2	1,200	0.17%
2022/06/08	0.1	59.50	0	0.00	59.50	0.1	1,946	0.01%
2022/06/02	0	0.00	2	61.20	60.70	-2	1,975	-0.10%
2022/05/26	0	0.00	0	61.80	61.50	0	1,890	0.00%
2022/05/25	0	0.00	0.1	60.50	61.00	-0.1	1,815	-0.01%
2022/05/20	0	0.00	0.1	58.60	57.80	-0.1	1,719	0.00%
2022/05/19	0	0.00	0.1	54.70	55.00	-0.1	1,685	0.00%
2022/05/16	0	0.00	1	50.80	50.80	-1	1,641	-0.06%
2022/05/13	0	0.00	1	50.70	50.50	-1	1,647	-0.06%
2022/05/06	0	0.00	1	56.10	56.40	-1	1,674	-0.06%
2022/05/04	1	57.00	0	0.00	57.00	1	1,691	0.06%
2022/05/03	1	59.40	0	0.00	58.10	1	1,699	0.06%
2022/04/29	2	58.50	0	0.00	58.70	2	1,632	0.12%
2022/04/27	0	0.00	4	60.15	61.30	-4	1,297	-0.31%
2022/04/26	0	0.00	2	55.50	55.80	-2	1,186	-0.17%
2022/04/25	3	53.43	0	0.00	52.80	3	1,213	0.25%
2022/04/22	1	56.10	0	0.00	56.20	1	1,235	0.08%
2022/04/21	1	56.30	1	56.50	56.50	0	1,389	0.00%
2022/04/20	0	0.00	1	57.80	56.70	-1	1,537	-0.07%
2022/04/15	3	60.03	1	59.70	59.70	2	1,680	0.12%
2022/04/14	0	0.00	1	59.00	59.20	-1	1,674	-0.06%
2022/04/07	0	0.00	9	56.81	56.90	-9	1,820	-0.49%
2022/04/06	1	58.10	0	0.00	57.80	1	1,830	0.05%
2022/04/01	0	0.00	1	58.10	57.50	-1	1,845	-0.05%
2022/03/18	0	0.00	1	58.40	58.40	-1	2,979	-0.03%
2022/03/17	0	0.00	1	57.70	57.90	-1	2,999	-0.03%
2022/03/16	11	56.53	0	0.00	56.60	11	3,007	0.37%
2022/03/15	1	57.50	0	0.00	57.70	1	3,004	0.03%
2022/03/11	0	0.00	1	58.00	57.90	-1	3,026	-0.03%
2022/03/07	1	57.10	2	58.20	58.10	-1	3,077	-0.03%
2022/03/03	0.2	59.70	0	0.00	59.60	0.2	3,122	0.01%
2022/03/01	1	59.10	1	60.50	59.10	0	3,524	0.00%
2022/02/25	0	0.00	1	58.60	58.60	-1	3,594	-0.03%
2022/02/24	13	58.38	0	0.00	58.30	13	3,607	0.36%
2022/02/21	1	62.90	0	0.00	62.00	1	3,565	0.03%
2022/02/09	0	0.00	1	61.50	60.90	-1	3,635	-0.03%
2022/01/25	1	58.70	0	0.00	58.00	1	3,644	0.03%
2022/01/21	1	61.00	0	0.00	60.50	1	3,619	0.03%
2022/01/17	0	0.00	3	62.20	62.20	-3	3,547	-0.08%
2022/01/14	4	63.45	1	63.60	63.30	3	3,574	0.08%
2022/01/13	0	0.00	1	62.40	63.20	-1	3,449	-0.03%
2022/01/06	0	0.00	1	61.50	60.70	-1	3,277	-0.03%
2022/01/04	1	61.80	1	61.30	61.30	0	3,333	0.00%
2022/01/03	2	61.55	3	61.13	61.40	-1	3,374	-0.03%
2021/12/28	1	59.80	1	59.20	59.20	0	3,643	0.00%
2021/12/23	4	63.05	4	62.43	62.00	0	3,953	0.00%
2021/12/22	15	62.85	11	63.62	63.80	4	3,997	0.10%
2021/12/21	12	61.59	14	61.94	63.00	-2	3,883	-0.05%
2021/12/20	7	59.56	11	59.73	61.40	-4	3,498	-0.11%
2021/12/17	1	56.40	3	56.07	55.90	-2	3,262	-0.06%
2021/12/08	2	55.50	2	56.30	55.00	0	5,242	0.00%
2021/12/07	1	54.70	0	0.00	55.10	1	5,258	0.02%
2021/12/03	9	55.92	6	56.70	55.30	3	5,296	0.06%
2021/11/30	0	0.00	3	55.40	54.90	-3	5,425	-0.06%
2021/11/29	3	53.80	0	0.00	54.30	3	5,436	0.06%
2021/11/26	11	55.83	0	0.00	55.90	11	5,461	0.20%
2021/11/25	4	58.40	11	59.87	58.90	-7	5,407	-0.13%
2021/11/24	3	52.80	9.3	54.87	56.60	-6.3	5,206	-0.12%
2021/11/23	0	0.00	12	52.02	51.50	-12	5,672	-0.21%
2021/11/22	2	50.50	9	51.07	51.30	-7	5,759	-0.12%
2021/11/19	2	51.30	3	51.50	50.60	-1	5,905	-0.02%
2021/11/18	5	51.98	1	52.50	51.90	4	6,191	0.06%
2021/11/17	1	52.10	5	52.42	52.40	-4	6,418	-0.06%
2021/11/16	2	52.40	6	52.93	52.10	-4	6,639	-0.06%
2021/11/15	10	52.12	0	0.00	53.00	10	6,955	0.14%
2021/11/12	2	52.70	1	52.60	52.60	1	7,126	0.01%
2021/11/11	3	52.87	3	54.10	52.90	0	7,276	0.00%
2021/11/10	4	53.25	11	53.18	53.00	-7	7,675	-0.09%
2021/11/09	5.3	53.62	6	53.60	53.50	-0.8	7,808	-0.01%
2021/11/08	14	54.96	3	55.97	54.50	11	7,854	0.14%
2021/11/05	0	0.00	3	53.20	53.70	-3	7,874	-0.04%
2021/11/04	4	54.50	6	54.10	54.00	-2	7,889	-0.03%
2021/11/03	0	0.00	2	54.80	54.60	-2	7,947	-0.03%
2021/11/02	2	53.50	0	0.00	53.50	2	7,935	0.03%
2021/10/29	2	55.35	0	0.00	55.50	2	7,904	0.03%
2021/10/28	1	55.90	0	0.00	56.50	1	7,889	0.01%
2021/10/27	0	0.00	0.5	56.00	55.90	-0.5	7,881	-0.01%
2021/10/26	4	55.50	1	55.40	55.40	3	7,872	0.04%
2021/10/25	0	55.10	0	0.00	55.60	0	7,863	0.00%
2021/10/22	1	55.20	1	54.80	55.20	0	7,829	0.00%
2021/10/21	0	0.00	1	58.00	59.10	-1	7,776	-0.01%
2021/10/20	0	0.00	1	57.70	57.70	-1	7,748	-0.01%
2021/10/19	0	0.00	1	58.50	58.80	-1	7,725	-0.01%
2021/10/18	1	58.00	0	0.00	57.50	1	7,706	0.01%
2021/10/15	1	57.90	0	0.00	58.40	1	7,697	0.01%
2021/10/14	0	0.00	3	57.57	57.30	-3	7,666	-0.04%
2021/10/13	7	59.79	1	60.30	59.10	6	7,630	0.08%
2021/10/08	1	61.50	0	0.00	60.40	1	7,558	0.01%
2021/10/07	0	0.00	2	62.50	62.10	-2	7,491	-0.03%
2021/10/06	2	61.40	2	61.55	60.10	0	7,421	0.00%
2021/10/05	2	60.05	4	59.70	60.80	-2	7,331	-0.03%
2021/10/04	4	62.98	2	62.45	61.50	2	7,187	0.03%
2021/10/01	2	61.10	3	60.70	59.20	-1	6,984	-0.01%
2021/09/30	8	61.94	4	62.55	62.70	4	6,923	0.06%
2021/09/29	2	63.05	3	62.63	62.90	-1	6,843	-0.01%
2021/09/28	1	61.00	0	0.00	60.90	1	6,777	0.01%
2021/09/24	3	62.30	4	62.45	62.00	-1	6,880	-0.01%
2021/09/23	4	61.28	3	60.67	60.60	1	7,084	0.01%
2021/09/22	2	59.30	4	61.15	61.80	-2	7,374	-0.03%
2021/09/17	10	62.47	9	63.21	63.20	1	7,359	0.01%
2021/09/16	5	63.38	1	64.60	61.50	4	6,999	0.06%
2021/09/15	7	67.24	2	68.25	66.60	5	6,814	0.07%
2021/09/14	16	72.99	7	72.81	71.60	9	6,610	0.14%
2021/09/13	1	75.80	3	77.03	77.40	-2	6,078	-0.03%
2021/09/10	2	72.25	0	0.00	70.40	2	5,751	0.03%
2021/09/07	1	70.50	0	0.00	72.20	1	5,674	0.02%
2021/09/06	9	78.20	1	76.10	74.80	8	5,623	0.14%
2021/09/03	0	0.00	11	75.25	74.10	-11	5,522	-0.20%
2021/09/01	10	73.00	1	76.00	75.40	9	5,467	0.16%
2021/08/31	1	73.40	5	72.98	72.70	-4	5,413	-0.07%
2021/08/30	1.5	74.13	1	74.20	74.20	0.5	5,399	0.01%
2021/08/27	29	75.12	27	75.16	73.40	2	5,394	0.04%
2021/08/26	2	70.90	3	73.00	73.20	-1	4,850	-0.02%
2021/08/25	4	62.90	2	65.80	66.60	2	4,776	0.04%
2021/08/24	35	57.73	43	57.35	60.60	-8	4,641	-0.17%
2021/08/23	23	54.99	22	54.89	55.10	1	4,421	0.02%
2021/08/20	10	53.10	10	52.30	53.70	0	4,285	0.00%
2021/08/19	3	53.40	10	53.17	52.50	-7	4,075	-0.17%
2021/08/18	2	50.78	0	0.00	51.90	2	3,763	0.05%
2021/08/17	3	49.55	2	48.93	48.75	1	3,588	0.03%
2021/08/16	3	49.68	10	49.97	50.90	-7	3,431	-0.20%
2021/08/13	0	0.00	1	48.60	47.95	-1	2,999	-0.03%
2021/08/12	1	47.10	7	47.52	47.60	-6	2,877	-0.21%
2021/08/11	0	0.00	1	47.45	46.40	-1	2,896	-0.03%
2021/08/10	0	0.00	2	45.80	46.45	-2	2,857	-0.07%
2021/08/09	0	0.00	1	45.10	46.35	-1	2,888	-0.03%
2021/08/04	0	0.00	1	44.20	44.40	-1	3,034	-0.03%
2021/08/03	1	43.95	0	0.00	44.15	1	3,149	0.03%
2021/07/29	0	0.00	2	43.38	43.60	-2	3,539	-0.06%
2021/07/28	1	43.10	1	43.90	43.05	0	3,656	0.00%
2021/07/27	2	43.48	0	0.00	43.40	2	3,749	0.05%
2021/07/23	0	0.00	3	44.17	44.10	-3	4,044	-0.07%
2021/07/22	2	43.80	0	0.00	43.65	2	4,094	0.05%
2021/07/21	0	0.00	2	45.35	43.80	-2	4,146	-0.05%
2021/07/20	3	44.35	0	0.00	44.45	3	4,204	0.07%
2021/07/19	0	0.00	1	45.55	45.30	-1	4,298	-0.02%
2021/07/16	0	0.00	1	45.00	45.00	-1	4,576	-0.02%
2021/07/15	1	44.35	2	44.28	45.20	-1	4,649	-0.02%
2021/07/14	1	43.20	2	43.95	43.95	-1	4,836	-0.02%
2021/07/13	1	44.55	1	44.50	44.50	0	5,117	0.00%
2021/07/12	0	0.00	3	45.67	45.35	-3	5,274	-0.06%
2021/07/09	0	0.00	1	45.50	45.00	-1	5,297	-0.02%
2021/07/08	4	44.81	5	45.61	45.45	-1	5,528	-0.02%
2021/07/07	5	45.49	2	45.23	45.10	3	5,582	0.05%
2021/07/06	2	46.08	1	46.40	46.00	1	5,665	0.02%
2021/07/05	3	46.55	9	46.67	46.40	-6	5,898	-0.10%
2021/07/02	4	46.03	1	47.10	45.90	3	6,108	0.05%
2021/07/01	10	47.62	0	0.00	46.85	10	6,073	0.16%
2021/06/30	5	48.52	9	48.79	48.05	-4	6,000	-0.07%
2021/06/29	7	47.79	7	47.85	47.90	0	5,699	0.00%
2021/06/28	2	44.15	28	44.46	45.45	-26	5,302	-0.49%
2021/06/25	4	43.19	4	42.80	42.80	0	5,173	0.00%
2021/06/24	7	43.16	7	42.80	42.80	0	5,229	0.00%
2021/06/22	13	43.75	10	43.39	42.75	3	5,260	0.06%
2021/06/18	1	42.10	0	0.00	42.20	1	5,249	0.02%
2021/06/17	3	42.40	0	0.00	42.25	3	5,278	0.06%
2021/06/15	5	42.30	0	0.00	42.50	5	5,342	0.09%
2021/06/11	1	42.25	0	0.00	42.30	1	5,376	0.02%
2021/06/09	4	41.75	0	0.00	41.75	4	5,447	0.07%
2021/06/04	8	44.18	10	44.95	43.70	-2	5,616	-0.04%
2021/06/02	0	0.00	1	43.50	43.70	-1	5,863	-0.02%
2021/05/31	10	43.98	1	44.60	43.25	9	6,316	0.14%
2021/05/28	3	42.98	2	43.03	43.10	1	6,624	0.02%
2021/05/27	0	0.00	2	41.50	41.45	-2	6,636	-0.03%
2021/05/25	1	41.05	1	41.00	41.05	0	6,834	0.00%
2021/05/24	2	40.70	0	0.00	40.90	2	6,834	0.03%
2021/05/19	1	41.35	1	41.50	41.35	0	6,830	0.00%
2021/05/18	1	39.45	1	37.20	39.45	0	6,746	0.00%
2021/05/14	1	39.10	5	39.40	39.35	-4	6,636	-0.06%
2021/05/13	1	40.95	1	39.60	39.65	0	6,581	0.00%
2021/05/12	7	41.76	3	43.55	41.55	4	6,510	0.06%
2021/05/11	2	48.65	0	0.00	45.90	2	6,400	0.03%
2021/05/10	1	46.70	408	46.63	48.20	-407	6,281	-6.48%	大賣/鉅額交易
2021/05/07	18	46.83	126	46.34	46.60	-108	6,147	-1.76%	大賣/鉅額交易
2021/05/06	2	48.50	10	48.47	48.50	-8	6,038	-0.13%
2021/05/05	0	0.00	1	47.50	47.50	-1	5,885	-0.02%
2021/05/04	11	45.55	3	47.13	45.00	8	5,763	0.14%
2021/05/03	15	49.25	36	50.00	48.50	-21	5,669	-0.37%
2021/04/29	1	47.65	3	48.30	48.55	-2	5,488	-0.04%
2021/04/28	1	46.85	1	47.00	46.95	0	5,382	0.00%
2021/04/27	7	47.55	0	0.00	47.55	7	5,351	0.13%
2021/04/26	0	0.00	7	48.39	48.15	-7	5,293	-0.13%
2021/04/23	2	47.30	1	47.45	47.45	1	5,230	0.02%
2021/04/22	5	51.10	12	51.75	49.00	-7	5,142	-0.14%
2021/04/21	1	48.60	4	48.60	49.15	-3	4,854	-0.06%
2021/04/20	16	48.71	2	48.90	49.50	14	4,781	0.29%
2021/04/19	4	50.30	13	49.68	51.00	-9	4,602	-0.20%
2021/04/16	4	46.70	4	47.13	46.45	0	4,316	0.00%
2021/04/15	0	0.00	1	45.60	45.15	-1	4,144	-0.02%
2021/04/14	16	46.33	2	46.45	45.10	14	4,100	0.34%
2021/04/13	2	46.10	2	45.25	45.25	0	3,883	0.00%
2021/04/12	1	45.55	6	45.31	45.65	-5	3,834	-0.13%
2021/04/09	52	44.88	42	44.33	44.85	10	3,734	0.27%
2021/04/08	4	46.54	30	46.04	46.90	-26	3,482	-0.75%
2021/04/07	2	42.60	0	0.00	42.65	2	3,231	0.06%
2021/04/06	0	0.00	1	42.55	42.45	-1	3,234	-0.03%
2021/03/31	0	0.00	26	41.80	41.90	-26	3,156	-0.82%
2021/03/29	18	41.53	1	41.85	42.00	17	3,142	0.54%
2021/03/25	0	0.00	1	40.90	40.80	-1	3,256	-0.03%
2021/03/23	0	0.00	1	41.25	41.20	-1	3,180	-0.03%
2021/03/22	1	41.40	3	41.55	41.70	-2	3,165	-0.06%
2021/03/19	2	41.70	0	0.00	41.60	2	3,206	0.06%
2021/03/18	3	41.85	0	0.00	41.80	3	3,316	0.09%
2021/03/17	0	0.00	2	41.75	41.80	-2	3,299	-0.06%
2021/03/16	15	41.87	0	0.00	41.75	15	3,317	0.45%
2021/03/15	2	42.20	2	42.28	42.20	0	3,278	0.00%
2021/03/12	2	42.20	0	0.00	42.00	2	3,244	0.06%
2021/03/11	0	0.00	1	42.60	42.70	-1	3,194	-0.03%
2021/03/10	2	41.83	2	42.15	43.00	0	3,122	0.00%
2021/03/09	1	42.60	21	42.55	42.50	-20	3,043	-0.66%
2021/03/08	3	40.82	2	40.23	41.40	1	2,815	0.04%
2021/03/05	6	40.53	0	0.00	41.00	6	2,707	0.22%
2021/03/04	0	0.00	1	39.30	39.40	-1	2,379	-0.04%
2021/03/03	51	38.65	3	38.72	38.75	48	2,235	2.15%
2021/03/02	0	0.00	18	38.00	38.00	-18	1,860	-0.97%
2021/02/26	18	34.55	8	34.51	34.55	10	1,837	0.54%
2021/02/23	1	31.70	0	0.00	31.75	1	1,614	0.06%
2021/02/17	0	0.00	3	29.15	29.30	-3	1,564	-0.19%
2021/02/03	2	28.68	0	0.00	28.70	2	1,621	0.12%
2021/01/28	0	0.00	5	28.78	28.80	-5	1,693	-0.30%
2021/01/26	14	28.85	0	0.00	28.75	14	1,775	0.79%
2021/01/22	2	28.08	0	0.00	28.45	2	1,785	0.11%
2021/01/18	0	0.00	14	29.00	29.10	-14	1,777	-0.79%
2021/01/11	0	0.00	1	31.70	31.60	-1	1,719	-0.06%
2021/01/08	1	32.20	0	0.00	32.15	1	1,713	0.06%
2021/01/06	0	0.00	1	32.45	32.35	-1	1,715	-0.06%
2020/12/30	0	0.00	2	33.05	32.85	-2	1,686	-0.12%
2020/12/28	4	32.60	1	32.55	32.55	3	1,645	0.18%
2020/12/25	0	0.00	1	32.90	32.85	-1	1,632	-0.06%
2020/12/24	2	32.90	0	0.00	32.85	2	1,633	0.12%
2020/12/23	1	32.70	2	32.90	33.35	-1	1,632	-0.06%
2020/12/22	3	34.27	3	34.28	33.10	0	1,645	0.00%
2020/12/21	2	33.60	6	34.36	34.50	-4	1,568	-0.26%
2020/12/14	1	33.80	3	33.92	34.10	-2	1,440	-0.14%
2020/12/11	3	32.30	3	31.60	31.90	0	1,338	0.00%
2020/12/10	0	0.00	13	32.03	31.80	-13	1,357	-0.96%
2020/12/09	1	31.05	0	0.00	31.15	1	1,460	0.07%
2020/12/08	5	30.95	0	0.00	31.00	5	1,856	0.27%
2020/12/07	9	31.49	2	31.35	31.05	7	1,906	0.37%
2020/12/04	3	31.40	0	0.00	31.50	3	2,009	0.15%
2020/12/03	2	31.40	0	0.00	31.35	2	2,204	0.09%
2020/12/02	5	31.90	5	31.83	31.65	0	2,352	0.00%
2020/12/01	3	31.88	1	32.20	32.15	2	2,356	0.08%
2020/11/30	5	32.35	5	32.35	32.10	0	2,358	0.00%
2020/11/27	2	32.10	2	32.15	32.10	0	2,333	0.00%
2020/11/26	4	32.00	4	32.00	32.10	0	2,335	0.00%
2020/11/25	11	31.94	0	0.00	31.80	11	2,354	0.47%
2020/11/24	1	31.10	3	31.10	31.15	-2	2,270	-0.09%
2020/11/13	3	31.00	0	0.00	31.00	3	2,331	0.13%
2020/11/12	5	31.40	0	0.00	31.10	5	2,406	0.21%
2020/11/09	75	31.02	0	0.00	31.05	75	2,386	3.14%
2020/11/05	5	30.86	0	0.00	31.00	5	2,412	0.21%
2020/11/04	322	31.20	0	0.00	31.10	322	2,501	12.87%	大買/鉅額交易
2020/11/03	80	30.04	0	0.00	30.25	80	2,454	3.26%
2020/11/02	22	29.30	0	0.00	29.50	22	2,451	0.90%
2020/10/29	0	0.00	2	29.45	29.65	-2	2,492	-0.08%
2020/10/28	2	30.20	1	30.50	29.90	1	2,542	0.04%
2020/10/15	1	30.65	0	0.00	30.25	1	2,579	0.04%
2020/10/14	0	0.00	1	31.00	30.75	-1	2,583	-0.04%
2020/10/13	1	30.55	0	0.00	30.35	1	2,620	0.04%
2020/10/12	17	30.59	10	30.55	30.80	7	2,623	0.27%
2020/10/08	1	30.35	2	30.25	30.25	-1	2,659	-0.04%
2020/09/30	10	29.50	0	0.00	29.60	10	2,646	0.38%
2020/09/21	0	0.00	10	31.68	31.45	-10	2,513	-0.40%
2020/09/18	0	0.00	1	32.00	31.40	-1	2,496	-0.04%
2020/09/17	2	32.10	1	32.00	31.25	1	2,468	0.04%
2020/09/15	2	31.68	0	0.00	31.55	2	2,401	0.08%
2020/09/14	4	33.25	2	32.35	32.30	2	2,372	0.08%
2020/09/11	5	34.84	9	33.46	32.50	-4	2,214	-0.18%
2020/09/09	2	32.00	1	31.95	32.15	1	1,753	0.06%
2020/09/08	2	31.23	4	31.60	30.85	-2	1,636	-0.12%
2020/09/07	4	31.60	15	31.04	31.60	-11	1,439	-0.76%
2020/09/02	0	0.00	10	28.60	28.60	-10	1,301	-0.77%
2020/08/26	0	0.00	5	28.50	28.35	-5	1,259	-0.40%
2020/08/24	5	28.50	0	0.00	28.45	5	1,242	0.40%
2020/08/21	0	0.00	1	28.45	28.50	-1	1,249	-0.08%
2020/08/20	1	28.00	0	0.00	27.80	1	1,237	0.08%
2020/08/19	5	28.80	0	0.00	28.75	5	1,201	0.42%
2020/08/18	0	0.00	1	29.60	29.10	-1	1,173	-0.09%
2020/08/17	0	0.00	1	28.75	29.30	-1	1,091	-0.09%
2020/08/10	16	28.43	7	29.10	29.00	9	1,022	0.88%
2020/08/07	5	27.20	0	0.00	27.30	5	924	0.54%
2020/08/03	0	0.00	10	26.33	26.55	-10	846	-1.18%
2020/07/23	0	0.00	1	26.25	26.20	-1	819	-0.12%
2020/07/22	0	0.00	1	26.50	26.40	-1	808	-0.12%
2020/07/10	0	0.00	7	25.96	26.00	-7	613	-1.14%
2020/06/24	0	0.00	1	25.70	25.55	-1	574	-0.17%
2020/06/23	0	0.00	1	25.70	25.65	-1	574	-0.17%
2020/06/19	0	0.00	1	25.95	25.70	-1	572	-0.17%
2020/06/11	0	0.00	1	25.10	24.90	-1	551	-0.18%
2020/06/09	11	26.32	0	0.00	26.00	11	559	1.97%
2020/06/04	1	25.20	0	0.00	25.00	1	516	0.19%
2020/05/19	0	0.00	1	24.60	24.40	-1	445	-0.22%
2020/05/18	1	24.70	0	0.00	24.85	1	433	0.23%
2020/05/05	0	0.00	1	23.00	23.00	-1	306	-0.33%
2020/03/30	0	0.00	1	19.30	19.45	-1	299	-0.33%
2020/03/20	1	17.35	0	0.00	17.60	1	284	0.35%
2020/03/19	0	0.00	1	17.05	16.60	-1	279	-0.36%
2020/03/17	0	0.00	1	18.85	18.90	-1	263	-0.38%
2020/03/06	1	23.45	0	0.00	23.50	1	198	0.50%
2020/02/11	1	23.45	0	0.00	23.50	1	202	0.49%
2020/02/03	2	23.30	0	0.00	23.30	2	251	0.80%
2020/01/09	0	0.00	5	24.60	24.65	-5	224	-2.23%
2019/11/25	1	24.50	0	0.00	24.80	1	397	0.25%
2019/11/20	0	0.00	1	24.55	24.60	-1	401	-0.25%
2019/11/15	0	0.00	2	24.45	24.35	-2	402	-0.50%
2019/11/13	1	24.75	0	0.00	24.65	1	396	0.25%
2019/11/06	0	0.00	1	25.60	25.25	-1	391	-0.26%
2019/11/05	0	0.00	1	25.00	25.00	-1	360	-0.28%
2019/11/04	1	24.35	0	0.00	24.30	1	354	0.28%
2019/10/16	1	25.10	0	0.00	25.20	1	375	0.27%
2019/10/01	0	0.00	1	25.65	26.00	-1	306	-0.33%
2019/09/23	2	25.03	0	0.00	24.95	2	273	0.73%
2019/09/17	0	0.00	1	24.75	24.65	-1	240	-0.42%
2019/09/06	0	0.00	2	25.13	25.05	-2	244	-0.82%
2019/09/05	0	0.00	1	24.35	24.85	-1	232	-0.43%
2019/09/04	0	0.00	1	24.25	24.20	-1	224	-0.44%
2019/09/03	0	0.00	2	24.10	24.00	-2	224	-0.89%
2019/08/26	0	0.00	1	23.50	23.45	-1	241	-0.41%
2019/08/22	0	0.00	1	23.30	23.20	-1	238	-0.42%
2019/08/21	1	23.20	0	0.00	23.30	1	236	0.42%
2019/08/01	1	24.10	0	0.00	23.90	1	262	0.38%
2019/07/31	1	24.30	0	0.00	24.35	1	265	0.38%
2019/07/30	1	24.60	0	0.00	24.55	1	264	0.38%
2019/07/26	0	0.00	1	24.95	24.80	-1	275	-0.36%
2019/07/24	0	0.00	2	24.98	24.85	-2	288	-0.69%
2019/07/23	0	0.00	2	25.10	25.05	-2	290	-0.69%
2019/07/19	2	24.95	0	0.00	24.85	2	294	0.68%
2019/07/18	1	24.90	0	0.00	24.90	1	297	0.34%
2019/07/17	0	0.00	5	25.22	25.20	-5	299	-1.67%
2019/07/16	14	25.00	0	0.00	25.00	14	292	4.78%
2019/07/11	0	0.00	5	25.50	25.45	-5	310	-1.61%
2019/07/10	0	0.00	1	25.65	25.60	-1	316	-0.32%
2019/07/09	0	0.00	2	25.48	25.55	-2	316	-0.63%
2019/07/08	0	0.00	6	25.30	25.30	-6	320	-1.87%
2019/07/04	2	25.30	0	0.00	25.30	2	339	0.59%
2019/07/01	1	25.60	0	0.00	25.55	1	348	0.29%
2019/06/28	0	0.00	2	25.85	25.55	-2	352	-0.57%
2019/06/27	0	0.00	1	25.80	25.75	-1	355	-0.28%
2019/06/24	1	25.70	0	0.00	25.80	1	375	0.27%
2019/06/12	0	0.00	1	25.90	25.65	-1	546	-0.18%
2019/06/11	1	25.60	0	0.00	25.75	1	552	0.18%
2019/06/10	1	25.65	0	0.00	25.75	1	552	0.18%
2019/05/31	1	25.80	0	0.00	25.70	1	567	0.18%
2019/05/07	1	26.30	0	0.00	26.35	1	826	0.12%
2019/05/06	1	26.20	0	0.00	26.25	1	845	0.12%
2019/05/02	0	0.00	8	26.77	26.60	-8	910	-0.88%
2019/04/29	0	0.00	2	26.63	26.40	-2	917	-0.22%
2019/04/26	1	26.45	0	0.00	26.50	1	915	0.11%
2019/04/24	5	26.50	0	0.00	26.45	5	919	0.54%
2019/04/23	1	26.60	0	0.00	26.55	1	920	0.11%
2019/04/22	2	26.68	0	0.00	26.70	2	933	0.21%
2019/04/18	0	0.00	2	26.88	27.10	-2	953	-0.21%
2019/04/12	0	0.00	9	26.61	26.50	-9	969	-0.93%
2019/04/08	0	0.00	2	26.75	26.75	-2	990	-0.20%
2019/04/03	1	26.60	0	0.00	26.60	1	1,001	0.10%
2019/04/01	1	26.55	0	0.00	26.75	1	1,100	0.09%
2019/03/26	3	26.67	0	0.00	26.60	3	1,257	0.24%
2019/03/25	1	26.50	0	0.00	26.50	1	1,256	0.08%
2019/03/22	0	0.00	1	27.55	26.95	-1	1,244	-0.08%
2019/03/21	6	27.42	0	0.00	27.40	6	1,233	0.49%
2019/03/20	6	27.85	0	0.00	27.25	6	1,202	0.50%
2019/03/19	0	0.00	2	27.10	27.20	-2	1,132	-0.18%
2019/03/12	1	26.85	0	0.00	26.80	1	1,147	0.09%
2019/03/06	0	0.00	5	27.08	27.15	-5	1,230	-0.41%
2019/03/04	0	0.00	3	27.12	26.95	-3	1,248	-0.24%
2019/02/26	1	26.80	0	0.00	26.75	1	1,277	0.08%
2019/02/25	2	26.78	0	0.00	27.00	2	1,281	0.16%
2019/02/22	1	26.60	0	0.00	26.60	1	1,281	0.08%
2019/02/21	3	26.98	6	27.11	26.80	-3	1,274	-0.24%
2019/02/20	1	27.40	0	0.00	27.40	1	1,250	0.08%
2019/02/19	2	28.08	1	27.90	27.80	1	1,228	0.08%
2019/02/13	5	26.50	0	0.00	26.55	5	1,236	0.40%
2019/02/11	3	26.87	4	27.18	26.80	-1	1,231	-0.08%
2019/01/30	0	0.00	2	27.10	26.50	-2	1,225	-0.16%
2019/01/29	0	0.00	2	27.00	27.00	-2	1,236	-0.16%
2019/01/25	2	26.90	2	27.20	26.50	0	1,288	0.00%
2019/01/24	11	27.00	5	26.93	26.80	6	1,282	0.47%
2019/01/23	3	26.20	4	26.00	25.90	-1	1,230	-0.08%
2019/01/21	1	25.60	3	25.45	25.55	-2	1,242	-0.16%
2019/01/10	2	26.65	0	0.00	26.65	2	1,388	0.14%
2019/01/04	0	0.00	2	25.15	25.25	-2	1,486	-0.13%
2018/12/26	2	26.00	0	0.00	26.00	2	1,791	0.11%
2018/12/25	0	0.00	5	26.60	26.60	-5	1,924	-0.26%
2018/12/24	0	0.00	3	27.97	27.40	-3	1,969	-0.15%
2018/12/22	1	28.15	0	0.00	27.70	1	2,010	0.05%
2018/12/21	2	26.13	0	0.00	26.05	2	2,102	0.10%
2018/12/20	0	0.00	7	26.36	26.10	-7	2,275	-0.31%
2018/12/17	2	25.45	0	0.00	25.50	2	3,307	0.06%
2018/12/14	2	25.45	0	0.00	25.45	2	3,425	0.06%
2018/12/10	1	25.35	0	0.00	25.35	1	4,155	0.02%
2018/11/29	2	26.55	0	0.00	26.10	2	5,170	0.04%
2018/11/28	1	25.75	0	0.00	26.00	1	5,154	0.02%
2018/11/15	0	0.00	1	27.85	27.90	-1	5,487	-0.02%
2018/11/14	2	28.00	4	28.80	28.00	-2	5,475	-0.04%
2018/11/13	0	0.00	1	27.10	27.40	-1	5,381	-0.02%
2018/11/02	12	27.73	12	27.11	26.90	0	5,367	0.00%
2018/10/29	5	25.15	1	25.45	25.40	4	5,286	0.08%
2018/10/26	6	25.73	1	25.35	25.10	5	5,283	0.09%
2018/10/25	0	0.00	30	25.80	25.50	-30	5,266	-0.57%
2018/10/24	3	27.08	0	0.00	26.85	3	5,241	0.06%
2018/10/23	2	28.00	2	27.60	27.55	0	5,276	0.00%
2018/10/22	2	28.08	1	28.05	28.10	1	5,268	0.02%
2018/10/19	2	27.95	0	0.00	27.90	2	5,261	0.04%
2018/10/18	1	28.40	1	28.10	28.40	0	5,244	0.00%
2018/10/17	2	28.68	0	0.00	28.00	2	5,240	0.04%
2018/10/16	2	28.83	1	28.95	28.65	1	5,216	0.02%
2018/10/15	2	28.90	10	28.85	28.90	-8	5,209	-0.15%
2018/10/12	10	28.75	11	28.85	28.90	-1	5,187	-0.02%
2018/10/11	17	28.26	1	28.60	28.15	16	5,151	0.31%
2018/10/09	0	0.00	1	31.80	31.25	-1	5,095	-0.02%
2018/10/08	1	31.30	0	0.00	31.50	1	5,103	0.02%
2018/10/05	12	31.10	14	31.08	30.70	-2	5,050	-0.04%
2018/10/03	14	33.33	13	33.67	32.00	1	4,945	0.02%
2018/10/02	13	33.47	0	0.00	33.15	13	4,826	0.27%
2018/10/01	35	33.93	11	33.68	33.70	24	4,780	0.50%
2018/09/28	0	0.00	2	33.90	33.95	-2	4,671	-0.04%
2018/09/27	3	35.33	13	35.34	35.40	-10	4,499	-0.22%
2018/09/26	22	35.71	21	35.05	36.10	1	4,349	0.02%
2018/09/25	7	34.89	43	35.19	34.60	-36	4,034	-0.89%
2018/09/21	6	33.57	8	33.82	33.45	-2	3,571	-0.06%
2018/09/20	26	32.70	2	33.00	32.75	24	3,398	0.71%
2018/09/19	3	32.98	2	33.30	32.50	1	3,343	0.03%
2018/09/18	3	32.35	4	31.36	31.30	-1	3,358	-0.03%
2018/09/17	15	32.79	35	32.79	32.35	-20	3,306	-0.60%
2018/09/14	43	31.55	45	31.10	31.80	-2	3,240	-0.06%
2018/09/13	26	32.50	8.2	32.56	32.60	17.8	3,161	0.56%
2018/09/12	39	30.63	45	30.98	31.60	-6	3,062	-0.20%
2018/09/10	26	29.27	2	29.18	29.00	24	3,417	0.70%
2018/09/07	3	28.80	4	28.68	28.40	-1	3,528	-0.03%
2018/09/06	0	0.00	11	27.88	27.50	-11	3,424	-0.32%
2018/09/05	11	28.22	1	28.25	28.30	10	3,520	0.28%
2018/09/04	1	27.20	0	0.00	27.30	1	3,480	0.03%
2018/09/03	0	0.00	1	27.25	27.05	-1	3,492	-0.03%
2018/08/31	0	0.00	1	27.85	27.85	-1	3,500	-0.03%
2018/08/30	0	0.00	1	28.35	28.25	-1	3,507	-0.03%
2018/08/29	0	0.00	2	28.15	28.10	-2	3,505	-0.06%
2018/08/28	2	28.18	3	28.20	28.10	-1	3,518	-0.03%
2018/08/27	2	28.25	3	28.55	28.40	-1	3,590	-0.03%
2018/08/24	6	28.83	6	28.83	28.65	0	3,623	0.00%
2018/08/23	5	27.95	8	28.05	28.15	-3	3,380	-0.09%
2018/08/20	1	25.35	0	0.00	25.25	1	3,429	0.03%
2018/08/16	1	25.10	1	25.45	25.60	0	3,470	0.00%
2018/08/15	1	25.60	0	0.00	25.65	1	3,511	0.03%
2018/08/14	1	26.10	0	0.00	26.20	1	3,527	0.03%
2018/08/10	1	27.10	0	0.00	26.85	1	3,532	0.03%
2018/08/09	2	27.58	0	0.00	27.40	2	3,550	0.06%
2018/08/08	2	27.80	0	0.00	27.70	2	3,577	0.06%
2018/08/07	1	27.85	0	0.00	27.75	1	3,683	0.03%
2018/08/06	0	0.00	1	28.00	28.00	-1	3,734	-0.03%
2018/08/02	3	27.97	0	0.00	27.75	3	4,179	0.07%
2018/08/01	3	28.05	1	28.40	28.05	2	4,348	0.05%
2018/07/31	1	28.05	0	0.00	28.15	1	4,374	0.02%
2018/07/30	0	0.00	6	28.68	28.15	-6	4,411	-0.14%
2018/07/26	3	27.93	0	0.00	27.85	3	4,537	0.07%
2018/07/24	3	28.38	0	0.00	28.05	3	4,854	0.06%
2018/07/23	1	28.30	1	28.35	27.60	0	4,997	0.00%
2018/07/19	2	28.70	2	28.70	28.50	0	5,216	0.00%
2018/07/18	1	28.80	2	28.75	28.80	-1	5,234	-0.02%
2018/07/16	0	0.00	3	29.23	29.45	-3	5,258	-0.06%
2018/07/11	1	29.00	0	0.00	28.45	1	5,258	0.02%
2018/07/10	2	28.90	0	0.00	28.85	2	5,246	0.04%
2018/07/06	1	27.60	0	0.00	27.90	1	5,327	0.02%
2018/07/05	0	0.00	2	27.85	27.85	-2	5,507	-0.04%
2018/07/04	3	28.13	3	28.10	28.80	0	5,719	0.00%
2018/07/03	2	28.70	0	0.00	28.60	2	5,873	0.03%
2018/07/02	7	29.69	0	0.00	29.35	7	6,167	0.11%
2018/06/29	0	0.00	1	30.80	30.15	-1	6,152	-0.02%
2018/06/28	1	30.50	3	29.80	30.00	-2	6,147	-0.03%
2018/06/27	9	32.02	16	31.39	30.00	-7	6,209	-0.11%
2018/06/26	10	29.33	0	0.00	29.40	10	6,028	0.17%
2018/06/22	1	31.75	3	31.10	30.65	-2	5,874	-0.03%
2018/06/21	1	33.80	1	33.30	32.55	0	5,762	0.00%
2018/06/20	3	33.50	6	31.28	33.50	-3	5,433	-0.06%
2018/06/19	7	31.18	5	31.16	31.65	2	4,922	0.04%
2018/06/15	3	28.90	20	30.25	28.80	-17	4,753	-0.36%
2018/06/14	20	31.00	5	31.00	31.00	15	4,518	0.33%
2018/06/13	0	0.00	3	28.20	28.20	-3	4,452	-0.07%
2018/06/11	1	25.65	0	0.00	25.70	1	4,305	0.02%
2018/06/07	0	0.00	1	26.05	25.85	-1	4,274	-0.02%
2018/06/06	1	26.05	0	0.00	26.10	1	4,259	0.02%
2018/06/04	1	26.60	1	27.25	26.60	0	4,209	0.00%
2018/06/01	1	26.80	0	0.00	26.65	1	4,125	0.02%
2018/05/29	1	25.25	0	0.00	25.30	1	4,028	0.02%
2018/05/25	1	26.20	0	0.00	25.45	1	4,011	0.02%
2018/05/24	1	26.35	0	0.00	26.05	1	4,022	0.02%
2018/05/23	1	26.35	2	25.98	25.70	-1	4,007	-0.02%
2018/05/22	1	26.65	1	26.70	26.80	0	3,965	0.00%
2018/05/21	4	26.98	3	27.10	26.85	1	3,947	0.03%
2018/05/18	1	27.50	0	0.00	27.10	1	3,931	0.03%
2018/05/17	1	27.50	0	0.00	27.40	1	3,933	0.03%
2018/05/15	1	28.50	1	28.05	27.70	0	4,006	0.00%
2018/05/11	2	28.85	1	28.35	27.95	1	3,874	0.03%
2018/05/10	8	28.73	1	28.00	27.55	7	3,717	0.19%
2018/05/09	1	26.50	1	26.85	29.15	0	3,445	0.00%
2018/05/08	1	26.50	0	0.00	26.50	1	3,292	0.03%
2018/05/07	3	27.42	3	27.32	27.60	0	3,261	0.00%
2018/05/04	5	27.57	5	27.65	27.25	0	3,217	0.00%
2018/05/03	6	27.75	4	27.65	28.00	2	3,167	0.06%
2018/05/02	8	28.49	9	28.18	27.55	-1	3,029	-0.03%
2018/04/30	8	31.93	16	31.28	30.60	-8	2,850	-0.28%
2018/04/27	7	31.56	23	31.06	32.00	-16	2,698	-0.59%
2018/04/26	28	33.66	23	34.29	32.95	5	2,531	0.20%
2018/04/25	23	34.72	0	0.00	36.60	23	2,333	0.99%
2018/04/23	0	0.00	1	35.80	36.00	-1	2,389	-0.04%
2018/04/19	0	0.00	25	35.50	35.50	-25	2,429	-1.03%
2018/04/17	25	37.06	0	0.00	36.65	25	2,553	0.98%
2018/04/12	0	0.00	1	38.60	38.90	-1	2,450	-0.04%
2018/04/11	5	37.16	1	39.45	39.45	4	2,378	0.17%
2018/04/10	5	39.72	3	39.00	35.90	2	2,177	0.09%
2018/04/09	9	37.48	2	37.80	38.00	7	1,938	0.36%
2018/04/03	4	34.26	6	34.55	34.55	-2	1,751	-0.11%
2018/03/31	0	0.00	16	28.60	28.60	-16	1,397	-1.14%
2018/03/30	14	26.00	6	25.33	26.00	8	1,356	0.59%
2018/03/29	9	23.34	3	23.08	23.65	6	1,229	0.49%
2018/03/27	0	0.00	2	21.45	21.55	-2	1,124	-0.18%
2018/03/12	1	21.05	0	0.00	21.20	1	1,075	0.09%
2018/03/07	2	21.18	0	0.00	21.05	2	1,068	0.19%
2018/03/06	1	21.65	0	0.00	21.30	1	1,065	0.09%
2018/03/05	2	22.20	0	0.00	21.55	2	1,059	0.19%
2018/03/02	0	0.00	1	22.40	22.30	-1	1,041	-0.10%
2018/03/01	1	23.40	0	0.00	22.80	1	1,030	0.10%
2018/02/12	1	21.10	0	0.00	21.20	1	893	0.11%
2018/02/09	0.5	21.60	0	0.00	21.75	0.5	878	0.05%
2018/02/08	1	22.30	2	23.30	22.30	-1	855	-0.12%
2018/02/07	2	21.65	2	21.90	21.90	0	748	0.00%
2018/02/05	0	0.00	1	21.70	21.60	-1	701	-0.14%
2018/02/02	1	22.10	3	21.77	21.85	-2	687	-0.29%
2018/02/01	1	21.35	0	0.00	21.10	1	664	0.15%
2018/01/31	3	21.75	13	21.21	21.55	-10	656	-1.52%
2018/01/26	7	21.77	0	0.00	21.75	7	616	1.13%
2018/01/24	5	22.00	0	0.00	22.00	5	600	0.83%
2018/01/19	1	23.10	2	23.40	22.70	-1	566	-0.18%
2018/01/16	10	22.15	52	21.98	22.30	-42	432	-9.71%
2018/01/15	43	22.96	0	0.00	22.35	43	401	10.70%
2018/01/12	9	23.92	10	23.89	23.95	-1	312	-0.32%