中鋼構 (2013)-國泰-新莊券商分點個股進出

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
53.4
漲跌
--
漲幅
0.00%
成交量
24張
產業
上市鋼鐵類股
342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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/11/21	0	53.20	0	0.00	53.40	0	47	0.09%
2024/11/20	0	53.36	0	0.00	53.40	0	46	0.03%
2024/11/15	0	53.00	0	0.00	53.00	0	46	0.02%
2024/11/14	0	52.80	0	0.00	52.50	0	48	0.07%
2024/11/13	0.1	53.20	0	0.00	52.80	0.1	47	0.10%
2024/11/12	0.1	53.24	0	0.00	53.00	0.1	48	0.14%
2024/11/11	0.1	53.56	0	0.00	53.00	0.1	48	0.19%
2024/11/08	0	53.72	0	0.00	53.50	0	48	0.05%
2024/11/05	0	53.70	0	0.00	53.30	0	51	0.01%
2024/11/01	0.1	53.37	0	0.00	54.00	0.1	57	0.17%
2024/10/29	0.1	53.28	0	0.00	52.90	0.1	57	0.12%
2024/10/28	0.2	53.71	0	0.00	53.50	0.2	57	0.30%
2024/10/25	0.3	53.65	0	0.00	53.30	0.3	57	0.58%
2024/10/24	1.3	53.42	0	0.00	53.30	1.3	58	2.26%
2024/10/23	2.3	53.68	0	0.00	53.30	2.3	61	3.67%
2024/10/22	0.1	54.20	0	0.00	53.80	0.1	61	0.16%
2024/10/21	1.1	54.57	0	0.00	54.00	1.1	62	1.69%
2024/10/17	1	52.40	0.8	53.00	52.90	0.2	65	0.37%
2024/10/11	0.6	53.30	0	53.50	52.90	0.6	68	0.83%
2024/09/26	0	52.70	0	0.00	53.80	0	85	0.01%
2024/09/25	0	0.00	0.2	52.90	53.30	-0.2	86	-0.20%
2024/09/24	0.5	52.13	0	0.00	52.80	0.5	88	0.62%
2024/08/29	0	54.40	0	0.00	54.50	0	115	0.01%
2024/08/23	0	0.00	0	53.50	53.80	0	120	0.00%
2024/08/06	0	50.00	0	0.00	50.60	0	139	0.03%
2024/07/29	0	54.75	0	0.00	54.40	0	142	0.01%
2024/07/26	0	0.00	1	55.10	54.70	-1	143	-0.69%
2024/07/18	0	55.90	0	0.00	55.10	0	149	0.00%
2024/07/16	1	55.80	0	0.00	55.20	1	168	0.59%
2024/07/15	0	0.00	0	55.50	55.30	0	182	0.00%
2024/07/09	0	56.10	0	0.00	56.00	0	230	0.00%
2024/06/17	0	0.00	0	58.50	58.60	0	403	0.00%
2024/06/03	0	0.00	1	58.10	58.00	-1	429	-0.23%
2024/05/29	1	58.20	0	0.00	58.30	1	515	0.19%
2024/05/28	0.1	57.90	0	0.00	58.70	0.1	512	0.02%
2024/05/27	0	0.00	0	58.00	57.80	0	510	0.00%
2024/05/24	0.4	57.90	0	0.00	58.00	0.4	508	0.08%
2024/05/20	1	59.00	0	0.00	59.80	1	503	0.20%
2024/05/10	0	0.00	0.1	60.30	60.20	-0.1	493	-0.02%
2024/05/07	0	0.00	1	60.20	60.20	-1	488	-0.20%
2024/04/29	0	62.50	0	0.00	62.10	0	479	0.00%
2024/04/26	0	0.00	1	61.90	61.70	-1	477	-0.21%
2024/04/19	0	0.00	0	63.60	63.10	0	444	0.00%
2024/04/18	1	65.80	3	65.00	65.60	-2	429	-0.47%
2024/04/16	0.5	61.20	3	60.30	59.80	-2.5	382	-0.65%
2024/04/15	1	61.20	0	0.00	61.60	1	378	0.26%
2024/04/12	0	0.00	0	61.30	61.20	0	375	0.00%
2024/04/11	0	0.00	1.1	62.08	61.60	-1.1	374	-0.28%
2024/04/10	0	0.00	1	62.61	62.60	-1	367	-0.27%
2024/04/08	7	63.69	5.2	62.58	62.50	1.8	342	0.52%
2024/04/03	6.2	66.93	2	67.80	63.50	4.2	322	1.29%
2024/04/02	1	62.80	0	0.00	62.30	1	216	0.46%
2024/04/01	1	63.00	0.2	62.40	62.60	0.8	216	0.37%
2024/03/29	0	63.50	0	61.10	63.80	0	225	-0.02%
2024/03/27	0	0.00	0.1	60.40	59.90	-0.1	205	-0.03%
2024/03/26	0	59.30	0	0.00	59.30	0	204	0.00%
2024/03/21	0	61.10	1	62.60	61.30	-1	202	-0.48%
2024/03/20	1	60.80	1	59.70	61.40	0	200	0.00%
2024/03/18	0	58.95	0	0.00	59.10	0	189	0.00%
2024/03/14	0.2	59.50	0	0.00	59.50	0.2	187	0.11%
2024/03/12	0	0.00	2	61.00	60.10	-2	183	-1.09%
2024/03/08	6	59.38	0	0.00	59.60	6	170	3.51%
2024/03/07	0	0.00	0	59.82	60.40	0	163	-0.01%
2024/03/06	1	61.30	1	61.90	60.80	0	152	0.00%
2024/03/05	1	59.23	2	58.90	58.60	-1	128	-0.76%
2024/03/04	1	56.70	0	0.00	58.00	1	94	1.06%
2024/03/01	0	52.90	0	0.00	52.80	0	64	0.02%
2024/02/22	0	52.80	0	0.00	52.60	0	63	0.00%
2024/02/16	0	52.82	0	0.00	52.50	0	61	0.01%
2024/02/05	0	53.80	0	0.00	52.50	0	61	0.00%
2024/01/31	0	53.20	0	0.00	53.00	0	60	0.00%
2024/01/26	0	54.90	0	0.00	53.10	0	60	0.00%
2024/01/15	0	54.30	0	0.00	53.90	0	59	0.02%
2024/01/05	0	0.00	0	54.10	54.50	0	61	0.00%
2024/01/04	0	54.70	0	0.00	54.40	0	62	0.02%
2024/01/03	0	54.40	0	0.00	54.30	0	62	0.02%
2024/01/02	0	55.30	0	0.00	55.00	0	62	0.05%
2023/12/29	0	0.00	0	55.10	55.30	0	61	0.00%
2023/12/28	0	55.30	0	0.00	55.30	0	61	0.07%
2023/12/26	0	56.50	0	56.70	55.60	0	57	0.07%
2023/12/22	0	0.00	1	53.80	53.80	-1	44	-2.26%
2023/12/13	0.1	52.60	0	0.00	52.40	0.1	34	0.16%
2023/12/12	0.1	52.10	0	0.00	52.70	0.1	34	0.16%
2023/12/08	0	52.80	0	0.00	53.00	0	34	0.03%
2023/12/04	1	53.00	0	0.00	53.20	1	34	2.94%
2023/11/21	0	53.70	0	0.00	53.70	0	35	0.02%
2023/11/17	0	53.30	0	0.00	53.30	0	36	0.00%
2023/11/13	0	0.00	0.1	52.40	52.80	-0.1	37	-0.16%
2023/11/08	0	52.80	0	0.00	52.80	0	38	0.00%
2023/11/02	0	51.90	0	0.00	51.90	0	46	0.02%
2023/10/30	0	51.76	0.1	53.70	51.50	-0.1	52	-0.10%
2023/10/27	0	51.50	0	0.00	51.20	0	55	0.00%
2023/10/26	0	51.20	0	52.20	51.00	0	55	-0.03%
2023/10/25	0.1	50.90	0.1	52.10	51.40	0	56	-0.04%
2023/10/24	0.1	51.84	0	0.00	50.70	0.1	57	0.12%
2023/10/23	0.1	51.93	0	0.00	51.20	0.1	58	0.13%
2023/10/20	0	56.00	0	0.00	51.70	0	58	0.00%
2023/10/11	0	0.00	0.1	53.60	53.00	-0.1	60	-0.14%
2023/10/06	0	0.00	0	53.60	53.00	0	60	-0.01%
2023/10/05	0	52.73	0	54.00	53.00	0	60	0.08%
2023/10/04	0	53.50	0	54.00	52.70	0	60	0.01%
2023/10/03	0.1	53.70	0	0.00	53.70	0.1	61	0.10%
2023/10/02	1.1	53.81	0.1	56.60	54.10	1	62	1.63%
2023/09/28	0.1	54.10	0	0.00	54.10	0.1	63	0.11%
2023/09/27	0	54.70	0	0.00	54.00	0	63	0.00%
2023/09/26	0	55.00	0	0.00	54.70	0	63	0.02%
2023/09/22	0	55.00	0	0.00	54.80	0	66	0.00%
2023/09/21	0	55.50	0	0.00	55.10	0	67	0.01%
2023/09/20	0	55.51	0	0.00	55.20	0	69	0.05%
2023/09/19	0	55.60	0	0.00	55.80	0	71	0.01%
2023/09/18	0.1	56.32	0	0.00	55.60	0.1	72	0.11%
2023/09/15	0	55.60	0	0.00	55.40	0	73	0.00%
2023/09/11	0	55.50	0	0.00	55.00	0	76	0.00%
2023/09/01	0	55.70	0	0.00	55.90	0	85	0.00%
2023/08/31	1	55.90	0	0.00	55.90	1	85	1.17%
2023/08/21	0	54.80	0	0.00	55.20	0	85	0.00%
2023/08/16	0	55.20	0	0.00	55.20	0	85	0.00%
2023/08/04	0.1	55.90	0	0.00	55.70	0.1	81	0.12%
2023/08/01	0	56.10	0	0.00	55.20	0	80	0.00%
2023/07/31	0	0.00	1	56.00	55.80	-1	78	-1.27%
2023/07/27	0	56.20	0	56.20	55.40	0	78	0.00%
2023/07/18	0	55.70	0	0.00	55.30	0	77	0.00%
2023/07/12	0	56.50	0	0.00	55.20	0	79	0.00%
2023/07/03	0	57.20	0	0.00	56.80	0	85	0.00%
2023/06/29	0	0.00	0	56.70	56.70	0	96	0.00%
2023/06/28	0	0.00	5	57.60	57.80	-5	105	-4.74%
2023/06/14	0	0.00	0	58.20	57.90	0	118	0.00%
2023/06/09	1	58.20	0	0.00	58.50	1	120	0.83%
2023/05/29	0	57.30	0	0.00	57.70	0	134	0.00%
2023/05/26	0	0.00	0	57.50	57.30	0	137	-0.01%
2023/05/23	0	0.00	2	57.50	57.50	-2	151	-1.32%
2023/05/22	0	0.00	4	57.50	57.40	-4	152	-2.63%
2023/05/15	0	56.00	0	0.00	56.10	0	161	0.00%
2023/04/13	0	0.00	0	58.70	58.50	0	243	0.00%
2023/04/10	0	59.80	0	0.00	58.60	0	245	0.00%
2023/03/30	0	0.00	1	59.80	59.50	-1	249	-0.40%
2023/03/29	1	61.40	1	61.30	61.50	0	250	0.00%
2023/03/28	0	60.98	0	0.00	60.80	0	243	0.00%
2023/03/27	1	60.30	2	60.40	60.50	-1	240	-0.41%
2023/03/24	0	59.97	0	0.00	59.70	0	236	0.01%
2023/03/23	0	59.70	0	0.00	59.30	0	235	0.00%
2023/03/22	0	60.15	0	0.00	59.30	0	244	0.00%
2023/03/21	0	59.26	0	0.00	58.80	0	268	0.00%
2023/03/20	0	59.40	0	0.00	58.50	0	277	0.00%
2023/03/17	0	57.53	0	0.00	58.10	0	284	0.00%
2023/03/16	1	57.10	0	0.00	57.10	1	286	0.35%
2023/03/15	0	58.40	0	0.00	58.10	0	285	0.00%
2023/03/14	0	58.74	0	0.00	58.10	0	287	0.00%
2023/03/13	0	60.90	0	0.00	58.60	0	289	0.00%
2023/03/10	0	59.35	0	0.00	58.80	0	288	0.00%
2023/03/09	0	60.00	0	0.00	59.60	0	288	0.00%
2023/03/08	0	60.14	0	0.00	59.90	0	288	0.01%
2023/03/07	0	60.13	1	60.00	59.90	-1	289	-0.34%
2023/03/06	0	59.80	0	0.00	59.70	0	289	0.00%
2023/03/03	0	59.98	0	0.00	59.50	0	290	0.00%
2023/03/02	0	60.33	4	59.80	60.00	-4	289	-1.38%
2023/03/01	0	60.30	0	0.00	60.00	0	287	0.00%
2023/02/24	0	59.91	0	0.00	59.80	0	282	0.01%
2023/02/23	0	59.59	0	0.00	59.10	0	282	0.01%
2023/02/22	0	0.00	3	60.10	58.60	-3	282	-1.06%
2023/02/15	0	0.00	1	58.30	58.20	-1	284	-0.35%
2023/01/30	0	0.00	0.2	59.70	59.30	-0.2	219	-0.09%
2022/12/22	0	0.00	5	59.90	59.80	-5	288	-1.74%
2022/12/13	7	59.01	2	59.70	59.20	5	284	1.76%
2022/12/12	1	59.20	3	58.87	58.00	-2	295	-0.68%
2022/12/01	0	0.00	0	57.30	57.60	0	272	0.00%
2022/11/29	0	0.00	0	57.20	57.50	0	272	-0.01%
2022/11/15	0	0.00	0	56.70	56.30	0	276	-0.01%
2022/11/11	2	55.70	0	0.00	55.30	2	275	0.73%
2022/09/27	0	0.00	1	53.20	53.10	-1	467	-0.21%
2022/09/26	1	53.00	0	0.00	52.50	1	468	0.21%
2022/09/21	1	57.10	0	0.00	56.70	1	472	0.21%
2022/09/20	0	0.00	1	57.70	57.50	-1	471	-0.21%
2022/09/19	1	59.60	5	61.08	57.90	-4	470	-0.85%
2022/09/16	2	57.30	0	0.00	57.10	2	440	0.45%
2022/09/07	1	56.30	1	55.80	55.80	0	493	0.00%
2022/08/26	0	0.00	5	58.88	58.50	-5	534	-0.94%
2022/08/25	1	59.00	0	0.00	58.90	1	537	0.19%
2022/08/24	0	0.00	1	60.00	58.80	-1	549	-0.18%
2022/08/18	1	59.50	1	59.60	59.70	0	787	0.00%
2022/08/15	0	0.00	1.5	59.23	59.30	-1.5	976	-0.15%
2022/08/12	1	59.90	0	0.00	58.70	1	1,107	0.09%
2022/08/08	3	59.17	2	59.10	58.70	1	1,168	0.09%
2022/08/05	6	59.20	8	59.65	59.80	-2	1,165	-0.17%
2022/08/03	5	59.70	6	60.45	59.50	-1	1,156	-0.09%
2022/08/02	9.3	58.25	7	59.21	59.90	2.3	1,124	0.20%
2022/07/07	0	0.00	1.4	52.61	52.70	-1.4	1,856	-0.08%
2022/07/06	1	52.50	0	0.00	52.30	1	1,865	0.05%
2022/06/21	1	54.70	0	0.00	55.10	1	1,924	0.05%
2022/06/16	0.2	58.80	0	0.00	57.00	0.2	1,937	0.01%
2022/06/15	1	59.50	0	0.00	58.40	1	1,934	0.05%
2022/06/09	0.2	59.00	0	0.00	59.50	0.2	1,941	0.01%
2022/06/06	0	0.00	2	60.95	60.70	-2	1,959	-0.10%
2022/06/02	2	61.10	1	61.40	60.70	1	1,975	0.05%
2022/06/01	6	61.80	6	61.80	61.40	0	1,989	0.00%
2022/05/31	5	61.40	5	61.96	62.00	0	1,987	0.00%
2022/05/30	14	60.87	16	61.60	61.90	-2	1,974	-0.10%
2022/05/27	10	61.66	8	61.88	61.10	2	1,909	0.10%
2022/05/25	5	59.54	5	59.92	61.00	0	1,815	0.00%
2022/05/24	5	60.90	5	61.50	59.00	0	1,788	0.00%
2022/05/23	4	57.80	4	58.10	59.00	0	1,709	0.00%
2022/05/19	5	53.44	6	54.00	55.00	-1	1,685	-0.06%
2022/05/17	6	51.27	6	50.92	50.90	0	1,632	0.00%
2022/05/12	0	0.00	1	50.10	49.65	-1	1,653	-0.06%
2022/05/11	0	0.00	5	53.00	52.50	-5	1,652	-0.30%
2022/05/09	0	0.00	0	55.00	53.50	0	1,673	0.00%
2022/05/04	0	0.00	0.3	57.60	57.00	-0.3	1,691	-0.01%
2022/05/03	2	60.90	7	60.59	58.10	-5	1,699	-0.29%
2022/04/29	10	59.30	12	58.28	58.70	-2	1,632	-0.12%
2022/04/28	53.3	60.03	41	59.98	59.30	12.3	1,641	0.75%
2022/04/27	10	59.28	13.4	61.30	61.30	-3.4	1,297	-0.26%
2022/04/26	1	54.60	11	54.33	55.80	-10	1,186	-0.84%
2022/04/25	1	52.80	1	52.80	52.80	0	1,213	0.00%
2022/04/22	10	56.60	1	56.50	56.20	9	1,235	0.73%
2022/04/21	0.1	56.50	1	56.30	56.50	-0.9	1,389	-0.06%
2022/04/15	3	60.17	0	0.00	59.70	3	1,680	0.18%
2022/04/13	0	58.60	0	0.00	58.70	0	1,683	0.00%
2022/03/29	0.3	58.23	0	0.00	58.10	0.3	2,011	0.01%
2022/03/23	0	0.00	2	59.00	59.30	-2	2,995	-0.07%
2022/03/22	2	59.80	1	59.70	59.20	1	2,994	0.03%
2022/03/15	1	58.80	1	58.00	57.70	0	3,004	0.00%
2022/03/11	0	0.00	0.1	57.60	57.90	-0.1	3,026	0.00%
2022/03/08	2	58.80	2	58.70	56.90	0	3,080	0.00%
2022/03/07	0	0.00	1	58.00	58.10	-1	3,077	-0.03%
2022/03/03	0	0.00	12	59.63	59.60	-12	3,122	-0.38%
2022/02/25	1	58.60	1	58.10	58.60	0	3,594	0.00%
2022/02/22	1	60.10	0	0.00	59.90	1	3,598	0.03%
2022/02/21	20	62.81	19	62.61	62.00	1	3,565	0.03%
2022/02/15	8	60.70	0	0.00	60.10	8	3,504	0.23%
2022/02/09	0	0.00	0.1	60.80	60.90	-0.1	3,635	0.00%
2022/02/08	4.1	60.40	4	60.40	60.40	0.1	3,632	0.00%
2022/02/07	1	60.10	0	0.00	60.10	1	3,634	0.03%
2022/01/26	0	0.00	0.1	57.90	57.70	-0.1	3,634	0.00%
2022/01/25	1	60.00	1	58.00	58.00	0	3,644	0.00%
2022/01/21	5	61.60	3	61.80	60.50	2	3,619	0.06%
2022/01/18	1	63.40	2	63.05	62.40	-1	3,557	-0.03%
2022/01/14	11	63.21	10.2	63.15	63.30	0.8	3,574	0.02%
2022/01/13	7	62.27	4.4	62.69	63.20	2.6	3,449	0.08%
2022/01/12	2	60.00	0	59.40	59.20	2	3,324	0.06%
2022/01/11	1.4	61.71	1	63.20	60.50	0.4	3,330	0.01%
2022/01/10	6.1	62.70	5	63.00	63.00	1.1	3,298	0.03%
2022/01/07	0.3	60.78	0	0.00	60.80	0.3	3,252	0.01%
2022/01/06	0.1	61.30	0	0.00	60.70	0.1	3,277	0.00%
2022/01/05	1	61.60	1	61.00	61.00	0	3,309	0.00%
2022/01/04	3	61.93	3	61.37	61.30	0	3,333	0.00%
2022/01/03	2	59.90	1	60.70	61.40	1	3,374	0.03%
2021/12/27	0	0.00	1	59.40	59.50	-1	3,854	-0.03%
2021/12/24	2	61.30	2	60.20	60.20	0	3,907	0.00%
2021/12/23	8	63.13	7.1	62.18	62.00	0.9	3,953	0.02%
2021/12/22	13	63.03	13.1	63.45	63.80	-0.1	3,997	0.00%
2021/12/21	94.1	61.94	84	61.13	63.00	10.1	3,883	0.26%
2021/12/20	4	59.00	11	60.07	61.40	-7	3,498	-0.20%
2021/12/17	0	0.00	2	56.15	55.90	-2	3,262	-0.06%
2021/12/16	0	0.00	1	54.20	54.20	-1	3,338	-0.03%
2021/12/13	0	0.00	1	56.20	55.80	-1	4,090	-0.02%
2021/12/08	1	55.40	0	0.00	55.00	1	5,242	0.02%
2021/12/07	1	55.50	1	55.20	55.10	0	5,258	0.00%
2021/12/06	0	0.00	0.2	55.20	54.70	-0.2	5,271	0.00%
2021/12/03	12	56.46	12	56.60	55.30	0	5,296	0.00%
2021/12/02	0	0.00	1	54.50	54.30	-1	5,308	-0.02%
2021/12/01	0.2	54.50	0	0.00	54.70	0.2	5,399	0.00%
2021/11/30	1	54.10	0	0.00	54.90	1	5,425	0.02%
2021/11/29	0	0.00	23	53.50	54.30	-23	5,436	-0.42%
2021/11/26	8.3	56.19	3	54.73	55.90	5.3	5,461	0.10%
2021/11/25	79.2	58.91	64	59.53	58.90	15.2	5,407	0.28%
2021/11/24	0	0.00	5.9	56.48	56.60	-5.9	5,206	-0.11%
2021/11/23	0	0.00	2.2	52.07	51.50	-2.2	5,672	-0.04%
2021/11/22	1	50.00	14	51.21	51.30	-13	5,759	-0.23%
2021/11/19	2.1	50.52	0	0.00	50.60	2.1	5,905	0.03%
2021/11/18	2	51.93	0	0.00	51.90	2	6,191	0.03%
2021/11/17	1	52.00	1	52.30	52.40	0	6,418	0.00%
2021/11/16	2	53.10	1	52.20	52.10	1	6,639	0.02%
2021/11/15	0	0.00	1.1	53.18	53.00	-1.1	6,955	-0.02%
2021/11/12	1	52.50	0	0.00	52.60	1	7,126	0.01%
2021/11/11	5	54.14	7	53.51	52.90	-2	7,276	-0.03%
2021/11/10	0.3	53.10	1	53.00	53.00	-0.8	7,675	-0.01%
2021/11/09	1	54.19	5	53.60	53.50	-4	7,808	-0.05%
2021/11/08	9	55.51	1.2	55.20	54.50	7.8	7,854	0.10%
2021/11/04	0	0.00	1	55.40	54.00	-1	7,889	-0.01%
2021/11/03	0	0.00	1	54.50	54.60	-1	7,947	-0.01%
2021/11/02	1.3	53.69	21	53.70	53.50	-19.7	7,935	-0.25%
2021/11/01	22	55.21	1	54.90	54.70	21	7,919	0.27%
2021/10/29	1.2	55.24	0	0.00	55.50	1.2	7,904	0.01%
2021/10/28	0	0.00	0.3	56.39	56.50	-0.3	7,889	0.00%
2021/10/27	0	0.00	0	55.50	55.90	0	7,881	0.00%
2021/10/25	0	0.00	2	56.30	55.60	-2	7,863	-0.03%
2021/10/22	7	55.29	0	0.00	55.20	7	7,829	0.09%
2021/10/21	5	57.82	5	58.26	59.10	0	7,776	0.00%
2021/10/20	2	58.65	2	58.10	57.70	0	7,748	0.00%
2021/10/15	0	0.00	2	58.00	58.40	-2	7,697	-0.03%
2021/10/14	0	0.00	2	57.15	57.30	-2	7,666	-0.03%
2021/10/13	6	59.43	11	59.62	59.10	-5	7,630	-0.07%
2021/10/12	2.4	59.52	3	59.23	58.60	-0.6	7,587	-0.01%
2021/10/08	6	60.57	1	60.90	60.40	5	7,558	0.07%
2021/10/07	3	61.30	4	62.33	62.10	-1	7,491	-0.01%
2021/10/06	10	62.08	8	61.40	60.10	2	7,421	0.03%
2021/10/05	15	60.10	14	59.61	60.80	1	7,331	0.01%
2021/10/04	3	63.03	10.1	63.07	61.50	-7.1	7,187	-0.10%
2021/10/01	4	59.88	0	0.00	59.20	4	6,984	0.06%
2021/09/30	6	62.27	3	62.27	62.70	3	6,923	0.04%
2021/09/29	11	61.35	6	61.58	62.90	5	6,843	0.07%
2021/09/28	1.2	61.15	1	60.90	60.90	0.2	6,777	0.00%
2021/09/24	2.5	61.78	8.1	62.56	62.00	-5.6	6,880	-0.08%
2021/09/23	1.3	61.62	32	62.22	60.60	-30.8	7,084	-0.43%
2021/09/22	48.1	61.04	17	60.26	61.80	31.1	7,374	0.42%
2021/09/17	113.1	62.65	113	62.47	63.20	0.1	7,359	0.00%	大買/大賣/
2021/09/16	11.6	62.65	7.1	64.22	61.50	4.5	6,999	0.06%
2021/09/15	26.2	67.34	20	66.97	66.60	6.2	6,814	0.09%
2021/09/14	54.6	76.05	81	72.60	71.60	-26.4	6,610	-0.40%
2021/09/13	82.3	73.88	45.6	75.62	77.40	36.7	6,078	0.60%
2021/09/10	2	71.55	1	72.70	70.40	1	5,751	0.02%
2021/09/09	1	70.50	0.1	71.00	72.00	0.9	5,718	0.02%
2021/09/08	0.3	70.64	1	70.00	69.60	-0.7	5,698	-0.01%
2021/09/07	0.3	71.00	0	0.00	72.20	0.3	5,674	0.01%
2021/09/06	1	77.60	3	77.60	74.80	-2	5,623	-0.04%
2021/09/02	2	73.55	0	0.00	73.40	2	5,496	0.04%
2021/09/01	1	72.00	1	73.10	75.40	0	5,467	0.00%
2021/08/31	1	72.40	2	73.10	72.70	-1	5,413	-0.02%
2021/08/30	2	72.45	2	72.70	74.20	0	5,399	0.00%
2021/08/27	65.2	75.63	85.2	74.59	73.40	-20	5,394	-0.37%
2021/08/26	5	72.16	12	72.63	73.20	-7	4,850	-0.14%
2021/08/25	18	63.14	13	63.93	66.60	5	4,776	0.10%
2021/08/24	15	58.26	21.4	57.86	60.60	-6.4	4,641	-0.14%
2021/08/23	13.2	56.18	18	56.43	55.10	-4.8	4,421	-0.11%
2021/08/20	17	52.08	25	52.62	53.70	-8	4,285	-0.19%
2021/08/19	25	53.02	31	53.30	52.50	-6	4,075	-0.15%
2021/08/18	2.2	51.36	13	50.99	51.90	-10.8	3,763	-0.29%
2021/08/17	12	49.38	6	49.60	48.75	6	3,588	0.17%
2021/08/16	5	51.30	15	50.76	50.90	-10	3,431	-0.29%
2021/08/13	3	48.95	3.5	48.26	47.95	-0.5	2,999	-0.02%
2021/08/12	3	46.98	3.5	47.29	47.60	-0.5	2,877	-0.02%
2021/08/11	1.7	46.75	2	47.25	46.40	-0.3	2,896	-0.01%
2021/08/10	3	45.63	6	46.03	46.45	-3	2,857	-0.10%
2021/08/09	2	45.88	29	46.14	46.35	-27	2,888	-0.93%
2021/08/06	0	0.00	1	44.75	44.60	-1	2,868	-0.03%
2021/08/05	0	0.00	1	44.30	44.50	-1	2,929	-0.03%
2021/08/04	0	0.00	1	44.35	44.40	-1	3,034	-0.03%
2021/08/02	1	44.00	0	0.00	44.10	1	3,285	0.03%
2021/07/28	0	0.00	5	42.85	43.05	-5	3,656	-0.14%
2021/07/27	1	43.50	0	0.00	43.40	1	3,749	0.03%
2021/07/21	3	44.35	0	0.00	43.80	3	4,146	0.07%
2021/07/16	3	44.97	0.1	45.05	45.00	2.9	4,576	0.06%
2021/07/15	2	45.15	5	45.00	45.20	-3	4,649	-0.06%
2021/07/14	1	43.35	0	0.00	43.95	1	4,836	0.02%
2021/07/13	4	44.75	0	0.00	44.50	4	5,117	0.08%
2021/07/09	4	45.05	0	0.00	45.00	4	5,297	0.08%
2021/07/07	6	45.14	3	45.35	45.10	3	5,582	0.05%
2021/07/06	11	46.00	0	0.00	46.00	11	5,665	0.19%
2021/07/05	4	46.58	0	0.00	46.40	4	5,898	0.07%
2021/07/02	5	45.65	0	0.00	45.90	5	6,108	0.08%
2021/07/01	1	48.40	2	46.65	46.85	-1	6,073	-0.02%
2021/06/30	9	48.82	9	49.01	48.05	0	6,000	0.00%
2021/06/29	8	47.66	62.4	47.52	47.90	-54.4	5,699	-0.95%
2021/06/28	4	44.43	17	44.09	45.45	-13	5,302	-0.25%
2021/06/25	9	42.80	0.6	43.25	42.80	8.4	5,173	0.16%
2021/06/24	0.2	42.65	2	43.03	42.80	-1.8	5,229	-0.03%
2021/06/23	5.1	42.11	9	42.31	42.70	-3.9	5,236	-0.07%
2021/06/22	5.1	43.79	26	43.30	42.75	-20.9	5,260	-0.40%
2021/06/21	1	41.55	0	0.00	41.75	1	5,221	0.02%
2021/06/16	12.1	42.31	0.4	42.81	42.10	11.7	5,305	0.22%
2021/06/11	2	42.55	0	0.00	42.30	2	5,376	0.04%
2021/06/10	0.1	41.45	3	41.80	42.50	-2.9	5,415	-0.05%
2021/06/08	3	42.52	2	42.58	42.50	1	5,501	0.02%
2021/06/07	10.2	43.27	3	42.35	42.40	7.2	5,574	0.13%
2021/06/04	4	44.44	12	44.19	43.70	-8	5,616	-0.14%
2021/06/03	4	43.44	1	44.10	43.35	3	5,753	0.05%
2021/06/02	12	43.67	1	43.70	43.70	11	5,863	0.19%
2021/06/01	2.2	43.29	0	0.00	43.45	2.2	6,185	0.03%
2021/05/31	5	43.98	1	44.30	43.25	4	6,316	0.06%
2021/05/28	6	42.79	8	43.46	43.10	-2	6,624	-0.03%
2021/05/27	0	41.60	0	0.00	41.45	0	6,636	0.00%
2021/05/26	1	40.70	1	41.30	41.30	0	6,844	0.00%
2021/05/25	8	40.85	10	41.14	41.05	-2	6,834	-0.03%
2021/05/24	0	0.00	11	41.18	40.90	-11	6,834	-0.16%
2021/05/21	1	40.10	1	41.00	40.75	0	6,848	0.00%
2021/05/20	63	40.43	0	0.00	40.05	63	6,852	0.92%
2021/05/19	6	40.68	11	41.34	41.35	-5	6,830	-0.07%
2021/05/18	4	39.23	0	0.00	39.45	4	6,746	0.06%
2021/05/17	4	35.81	1	35.85	35.90	3	6,695	0.04%
2021/05/14	1	38.60	0	0.00	39.35	1	6,636	0.02%
2021/05/13	1.6	39.00	2	38.93	39.65	-0.4	6,581	-0.01%
2021/05/12	13	42.75	6	42.28	41.55	7	6,510	0.11%
2021/05/11	10	47.58	1	45.60	45.90	9	6,400	0.14%
2021/05/10	2	47.48	9.2	47.08	48.20	-7.2	6,281	-0.11%
2021/05/07	11	46.29	3	46.75	46.60	8	6,147	0.13%
2021/05/06	3	48.30	4.5	49.17	48.50	-1.5	6,038	-0.02%
2021/05/05	2	48.23	6.2	47.73	47.50	-4.2	5,885	-0.07%
2021/05/04	7.3	45.12	2	46.95	45.00	5.3	5,763	0.09%
2021/05/03	12.5	50.05	10	49.51	48.50	2.5	5,669	0.04%
2021/04/29	8	48.06	12	48.10	48.55	-4	5,488	-0.07%
2021/04/28	6	46.95	1.1	47.48	46.95	4.9	5,382	0.09%
2021/04/27	3.6	47.59	0	0.00	47.55	3.6	5,351	0.07%
2021/04/26	2.3	48.66	7.1	47.99	48.15	-4.9	5,293	-0.09%
2021/04/23	18	47.58	3	47.48	47.45	15	5,230	0.29%
2021/04/22	4	49.69	30.1	52.33	49.00	-26.1	5,142	-0.51%
2021/04/21	3	48.90	4.3	48.96	49.15	-1.3	4,854	-0.03%
2021/04/20	36.2	49.31	4	48.58	49.50	32.2	4,781	0.67%
2021/04/19	26.4	49.55	36	50.48	51.00	-9.6	4,602	-0.21%
2021/04/16	0	0.00	7	46.72	46.45	-7	4,316	-0.16%
2021/04/15	1.5	45.32	2	45.50	45.15	-0.5	4,144	-0.01%
2021/04/14	3.2	45.77	13.1	46.67	45.10	-9.9	4,100	-0.24%
2021/04/13	5.2	45.40	3	45.22	45.25	2.2	3,883	0.06%
2021/04/12	8.1	44.95	16.1	45.22	45.65	-8	3,834	-0.21%
2021/04/09	25.1	44.91	16	44.75	44.85	9.1	3,734	0.24%
2021/04/08	16	45.39	18.5	46.22	46.90	-2.5	3,482	-0.07%
2021/04/07	0	0.00	11	42.57	42.65	-11	3,231	-0.34%
2021/04/06	7	42.41	31	42.47	42.45	-24	3,234	-0.74%
2021/04/01	1.5	42.02	6	42.05	41.95	-4.5	3,187	-0.14%
2021/03/31	7	41.80	4	41.88	41.90	3	3,156	0.10%
2021/03/30	6	41.74	0	0.00	41.95	6	3,150	0.19%
2021/03/29	10	41.86	4	41.94	42.00	6	3,142	0.19%
2021/03/26	3	41.12	0	0.00	41.25	3	3,183	0.09%
2021/03/25	3	40.75	0	0.00	40.80	3	3,256	0.09%
2021/03/24	8.2	40.85	1	40.75	40.80	7.2	3,215	0.22%
2021/03/23	1	41.35	0	0.00	41.20	1	3,180	0.03%
2021/03/22	5	41.68	1	41.80	41.70	4	3,165	0.13%
2021/03/19	6	41.70	0	0.00	41.60	6	3,206	0.19%
2021/03/18	4	41.75	0	0.00	41.80	4	3,316	0.12%
2021/03/17	4.2	41.66	0	0.00	41.80	4.2	3,299	0.13%
2021/03/16	10	41.94	1	41.80	41.75	9	3,317	0.27%
2021/03/12	10	42.30	8	42.50	42.00	2	3,244	0.06%
2021/03/11	21	42.52	2	42.53	42.70	19	3,194	0.59%
2021/03/10	0	0.00	3	42.15	43.00	-3	3,122	-0.10%
2021/03/09	4	42.69	5	42.59	42.50	-1	3,043	-0.03%
2021/03/08	3	40.72	5	40.66	41.40	-2	2,815	-0.07%
2021/03/05	15	40.86	16	41.07	41.00	-1	2,707	-0.04%
2021/03/04	12	38.91	10.3	39.30	39.40	1.7	2,379	0.07%
2021/03/03	14	38.84	19	38.69	38.75	-5	2,235	-0.22%
2021/02/26	21	34.55	3	34.55	34.55	18	1,837	0.98%
2021/02/22	0	0.00	6	31.30	31.35	-6	1,593	-0.38%
2021/02/19	6	30.20	0	0.00	30.25	6	1,567	0.38%
2021/01/29	1	28.55	0	0.00	28.50	1	1,675	0.06%
2021/01/21	1	28.05	0	0.00	27.95	1	1,785	0.06%
2021/01/20	8	28.49	0	0.00	28.10	8	1,796	0.45%
2021/01/18	2.2	28.84	0	0.00	29.10	2.2	1,777	0.12%
2021/01/15	3.2	29.97	0	0.00	29.55	3.2	1,768	0.18%
2021/01/14	1	30.75	0	0.00	30.50	1	1,749	0.06%
2021/01/12	1	30.95	0	0.00	30.85	1	1,742	0.06%
2021/01/07	0	0.00	4	32.45	32.45	-4	1,712	-0.23%
2021/01/05	4	33.13	0	0.00	33.00	4	1,697	0.24%
2020/12/29	0	0.00	1	33.10	32.45	-1	1,686	-0.06%
2020/12/25	0	0.00	1	33.00	32.85	-1	1,632	-0.06%
2020/12/24	1	33.00	0	0.00	32.85	1	1,633	0.06%
2020/12/23	1	32.90	0	0.00	33.35	1	1,632	0.06%
2020/12/22	10	34.56	7	33.78	33.10	3	1,645	0.18%
2020/12/21	0	0.00	1	34.55	34.50	-1	1,568	-0.06%
2020/12/15	0	0.00	1	33.70	32.80	-1	1,486	-0.07%
2020/12/14	4	32.13	4	33.51	34.10	0	1,440	0.00%
2020/12/11	2	31.70	0	0.00	31.90	2	1,338	0.15%
2020/12/10	1	32.20	0	0.00	31.80	1	1,357	0.07%
2020/11/27	0	0.00	1	32.30	32.10	-1	2,333	-0.04%
2020/11/26	1	32.10	0	0.00	32.10	1	2,335	0.04%
2020/11/25	0	0.00	1	31.75	31.80	-1	2,354	-0.04%
2020/11/19	1	31.30	0	0.00	30.95	1	2,274	0.04%
2020/11/16	0	0.00	3	30.82	30.60	-3	2,315	-0.13%
2020/11/12	2	31.20	0	0.00	31.10	2	2,406	0.08%
2020/11/11	1	31.75	0	0.00	31.75	1	2,418	0.04%
2020/11/04	5	30.75	5	30.95	31.10	0	2,501	0.00%
2020/10/26	1	29.45	0	0.00	29.40	1	2,524	0.04%
2020/10/16	1	29.90	0	0.00	29.75	1	2,577	0.04%
2020/10/15	0	0.00	1	30.20	30.25	-1	2,579	-0.04%
2020/10/13	1	30.35	0	0.00	30.35	1	2,620	0.04%
2020/10/07	1	30.10	0	0.00	30.30	1	2,654	0.04%
2020/10/05	0	0.00	1	29.75	29.85	-1	2,639	-0.04%
2020/09/24	6	29.51	10	29.15	28.80	-4	2,587	-0.15%
2020/09/23	4	30.39	0	0.00	30.40	4	2,554	0.16%
2020/09/22	8	30.77	0	0.00	30.55	8	2,541	0.31%
2020/09/16	3	31.12	0	0.00	31.30	3	2,436	0.12%
2020/09/15	2	31.70	2	31.65	31.55	0	2,401	0.00%
2020/09/14	6	32.24	1	33.15	32.30	5	2,372	0.21%
2020/09/11	4	33.46	2	33.65	32.50	2	2,214	0.09%
2020/09/10	11	31.73	15	31.40	31.70	-4	1,813	-0.22%
2020/09/09	7	31.13	1	32.00	32.15	6	1,753	0.34%
2020/09/07	0	0.00	4	30.11	31.60	-4	1,439	-0.28%
2020/09/04	1	28.60	0	0.00	28.75	1	1,291	0.08%
2020/09/03	1	28.55	0	0.00	29.00	1	1,282	0.08%
2020/08/31	3	29.12	0	0.00	28.85	3	1,298	0.23%
2020/08/18	2	29.25	1	29.55	29.10	1	1,173	0.09%
2020/08/10	5	29.15	11	28.73	29.00	-6	1,022	-0.59%
2020/08/03	5	26.50	6	26.63	26.55	-1	846	-0.12%
2020/07/30	1	25.60	0	0.00	25.30	1	841	0.12%
2020/07/17	5	27.45	0	0.00	26.75	5	739	0.68%
2020/06/10	2	25.75	2	25.85	25.70	0	544	0.00%
2020/05/18	0	0.00	1	24.85	24.85	-1	433	-0.23%
2020/05/06	1	24.30	6	24.62	24.35	-5	357	-1.40%
2020/05/05	1	22.85	0	0.00	23.00	1	306	0.33%
2020/02/19	5	24.35	0	0.00	24.15	5	192	2.60%
2020/01/09	0	0.00	5	24.65	24.65	-5	224	-2.23%
2019/12/26	0	0.00	1	24.85	24.85	-1	304	-0.33%
2019/12/10	1	24.45	0	0.00	24.40	1	371	0.27%
2019/11/20	5	24.50	0	0.00	24.60	5	401	1.25%
2019/11/08	0	0.00	1	25.20	25.15	-1	393	-0.25%
2019/11/05	2	24.70	1	24.90	25.00	1	360	0.28%
2019/10/02	11	26.70	10	26.52	26.40	1	370	0.27%
2019/09/18	0	0.00	1	25.30	25.40	-1	260	-0.38%
2019/09/16	1	25.00	0	0.00	24.95	1	242	0.41%
2019/05/03	1	26.85	0	0.00	26.75	1	905	0.11%
2019/05/02	1	26.85	0	0.00	26.60	1	910	0.11%
2019/04/18	0	0.00	1	26.40	27.10	-1	953	-0.10%
2019/04/08	1	26.75	0	0.00	26.75	1	990	0.10%
2019/04/03	0	0.00	2	26.60	26.60	-2	1,001	-0.20%
2019/03/22	1	27.45	1	27.55	26.95	0	1,244	0.00%
2019/03/21	0	0.00	1	27.80	27.40	-1	1,233	-0.08%
2019/03/20	1	27.75	0	0.00	27.25	1	1,202	0.08%
2019/02/19	2	27.48	2	27.40	27.80	0	1,228	0.00%
2019/01/25	1	26.60	6	26.75	26.50	-5	1,288	-0.39%
2019/01/23	1	26.05	1	26.00	25.90	0	1,230	0.00%
2019/01/16	1	26.70	1	26.55	26.60	0	1,313	0.00%
2019/01/15	6	26.50	0	0.00	26.60	6	1,326	0.45%
2019/01/11	0	0.00	1	26.30	26.30	-1	1,354	-0.07%
2019/01/03	0	0.00	1	25.35	25.65	-1	1,557	-0.06%
2018/12/28	1	26.40	1	26.65	26.35	0	1,655	0.00%
2018/12/25	0	0.00	1	26.45	26.60	-1	1,924	-0.05%
2018/12/24	2	28.43	0	0.00	27.40	2	1,969	0.10%
2018/12/22	1	27.95	0	0.00	27.70	1	2,010	0.05%
2018/12/19	0	0.00	1	25.30	25.30	-1	2,565	-0.04%
2018/12/13	1	26.10	0	0.00	25.75	1	3,675	0.03%
2018/12/12	0	0.00	1	25.60	25.70	-1	3,781	-0.03%
2018/12/10	2	25.28	1	25.60	25.35	1	4,155	0.02%
2018/11/26	0	0.00	10	26.05	26.45	-10	5,143	-0.19%
2018/11/12	1	27.40	1	27.70	27.40	0	5,380	0.00%
2018/11/06	0	0.00	4	26.70	26.70	-4	5,392	-0.07%
2018/11/05	1	27.00	0	0.00	26.90	1	5,378	0.02%
2018/11/02	5	27.58	2	27.70	26.90	3	5,367	0.06%
2018/10/25	0	0.00	2	25.85	25.50	-2	5,266	-0.04%
2018/10/24	0	0.00	1	27.10	26.85	-1	5,241	-0.02%
2018/10/23	1	27.95	1	27.90	27.55	0	5,276	0.00%
2018/10/22	1	28.30	1	28.35	28.10	0	5,268	0.00%
2018/10/19	2	28.05	1	28.00	27.90	1	5,261	0.02%
2018/10/16	0	0.00	1	28.70	28.65	-1	5,216	-0.02%
2018/10/12	0	0.00	1	29.00	28.90	-1	5,187	-0.02%
2018/10/11	0	0.00	20	28.54	28.15	-20	5,151	-0.39%
2018/10/08	0	0.00	1	31.35	31.50	-1	5,103	-0.02%
2018/10/05	0	0.00	3	31.00	30.70	-3	5,050	-0.06%
2018/10/04	2	32.43	2	32.33	32.45	0	4,964	0.00%
2018/10/01	9	34.32	16	34.37	33.70	-7	4,780	-0.15%
2018/09/28	2	35.20	3	34.65	33.95	-1	4,671	-0.02%
2018/09/26	6	35.77	2	34.95	36.10	4	4,349	0.09%
2018/09/25	16	35.40	22	35.19	34.60	-6	4,034	-0.15%
2018/09/21	14	33.56	6	33.68	33.45	8	3,571	0.22%
2018/09/20	2	32.70	2	32.85	32.75	0	3,398	0.00%
2018/09/19	7	33.41	1	32.80	32.50	6	3,343	0.18%
2018/09/18	2	32.20	2	31.88	31.30	0	3,358	0.00%
2018/09/17	37	32.77	4	32.53	32.35	33	3,306	1.00%
2018/09/14	3	31.27	6	31.22	31.80	-3	3,240	-0.09%
2018/09/13	5	32.91	17	32.69	32.60	-12	3,161	-0.38%
2018/09/12	13	30.79	6	31.30	31.60	7	3,062	0.23%
2018/09/11	0	0.00	1	28.55	28.75	-1	3,301	-0.03%
2018/09/10	1	28.85	1	28.95	29.00	0	3,417	0.00%
2018/09/07	3	28.75	4	29.03	28.40	-1	3,528	-0.03%
2018/09/06	1	28.15	1	28.05	27.50	0	3,424	0.00%
2018/08/24	1	28.90	23	28.93	28.65	-22	3,623	-0.61%
2018/08/13	18	25.60	0	0.00	25.60	18	3,538	0.51%
2018/08/10	0	0.00	2	27.30	26.85	-2	3,532	-0.06%
2018/07/31	3	28.00	0	0.00	28.15	3	4,374	0.07%
2018/07/30	4	28.54	5	29.20	28.15	-1	4,411	-0.02%
2018/07/27	1	27.85	0	0.00	27.90	1	4,403	0.02%
2018/07/26	1	27.95	0	0.00	27.85	1	4,537	0.02%
2018/07/24	2	28.08	0	0.00	28.05	2	4,854	0.04%
2018/07/20	5	28.45	7	28.18	27.80	-2	5,208	-0.04%
2018/07/19	1	28.55	0	0.00	28.50	1	5,216	0.02%
2018/07/18	2	28.75	0	0.00	28.80	2	5,234	0.04%
2018/07/17	1	30.20	2	29.53	29.00	-1	5,258	-0.02%
2018/07/16	3	29.12	3	29.53	29.45	0	5,258	0.00%
2018/07/13	0	0.00	1	28.50	28.35	-1	5,234	-0.02%
2018/07/12	0	0.00	1	28.55	28.45	-1	5,243	-0.02%
2018/07/11	3	29.22	1	29.45	28.45	2	5,258	0.04%
2018/07/10	3	28.82	2	29.20	28.85	1	5,246	0.02%
2018/07/05	0	0.00	1	29.10	27.85	-1	5,507	-0.02%
2018/07/04	2	28.63	3	28.40	28.80	-1	5,719	-0.02%
2018/07/03	3	29.05	2	29.13	28.60	1	5,873	0.02%
2018/07/02	5	29.78	2	29.35	29.35	3	6,167	0.05%
2018/06/29	1	30.60	1	30.15	30.15	0	6,152	0.00%
2018/06/28	2	30.25	4	30.35	30.00	-2	6,147	-0.03%
2018/06/27	4	31.03	2	31.75	30.00	2	6,209	0.03%
2018/06/26	4	29.04	5	29.29	29.40	-1	6,028	-0.02%
2018/06/25	4	31.49	5	31.34	29.80	-1	5,979	-0.02%
2018/06/22	0	0.00	1	32.90	30.65	-1	5,874	-0.02%
2018/06/21	31	33.72	25	32.82	32.55	6	5,762	0.10%
2018/06/20	8	31.26	10	31.35	33.50	-2	5,433	-0.04%
2018/06/19	2	30.70	1	30.90	31.65	1	4,922	0.02%
2018/06/15	3	29.10	3	29.27	28.80	0	4,753	0.00%
2018/06/14	1	31.00	2	31.00	31.00	-1	4,518	-0.02%
2018/06/13	0	0.00	5	27.02	28.20	-5	4,452	-0.11%
2018/06/11	0	0.00	1	26.10	25.70	-1	4,305	-0.02%
2018/06/08	0	0.00	1	26.15	25.80	-1	4,291	-0.02%
2018/06/07	20	26.18	20	25.95	25.85	0	4,274	0.00%
2018/06/06	1	26.45	0	0.00	26.10	1	4,259	0.02%
2018/06/04	2	27.18	0	0.00	26.60	2	4,209	0.05%
2018/06/01	2	25.98	1	25.70	26.65	1	4,125	0.02%
2018/05/30	20	25.25	20	25.40	25.05	0	4,042	0.00%
2018/05/25	1	25.50	0	0.00	25.45	1	4,011	0.02%
2018/05/24	1	26.15	1	25.80	26.05	0	4,022	0.00%
2018/05/23	0	0.00	2	25.85	25.70	-2	4,007	-0.05%
2018/05/21	1	27.25	0	0.00	26.85	1	3,947	0.03%
2018/05/18	1	27.10	0	0.00	27.10	1	3,931	0.03%
2018/05/16	1	27.75	0	0.00	27.80	1	4,012	0.02%
2018/05/15	1	28.70	6	28.72	27.70	-5	4,006	-0.12%
2018/05/14	2	27.40	3	27.30	27.30	-1	3,917	-0.03%
2018/05/11	0	0.00	3	28.38	27.95	-3	3,874	-0.08%
2018/05/10	35	28.82	31	28.02	27.55	4	3,717	0.11%
2018/05/09	3	28.27	3	27.78	29.15	0	3,445	0.00%
2018/05/08	2	26.70	0	0.00	26.50	2	3,292	0.06%
2018/05/04	6	27.78	0	0.00	27.25	6	3,217	0.19%
2018/05/02	1	27.75	15	29.22	27.55	-14	3,029	-0.46%
2018/04/30	5	31.50	1	30.85	30.60	4	2,850	0.14%
2018/04/27	11	31.54	10	32.30	32.00	1	2,698	0.04%
2018/04/26	13	34.58	0	0.00	32.95	13	2,531	0.51%
2018/04/20	0	0.00	2	34.65	34.80	-2	2,378	-0.08%
2018/04/12	0	0.00	1	39.00	38.90	-1	2,450	-0.04%
2018/04/11	0	0.00	5	37.70	39.45	-5	2,378	-0.21%
2018/04/10	15	37.71	12	38.36	35.90	3	2,177	0.14%
2018/04/09	2	38.00	1	37.30	38.00	1	1,938	0.05%
2018/04/03	1	34.50	2	34.55	34.55	-1	1,751	-0.06%
2018/03/31	10	28.60	0	0.00	28.60	10	1,397	0.72%
2018/03/30	1	26.00	0	0.00	26.00	1	1,356	0.07%
2018/03/29	3	22.52	3	23.07	23.65	0	1,229	0.00%
2018/03/07	0	0.00	11	21.23	21.05	-11	1,068	-1.03%
2018/03/06	0	0.00	7	21.56	21.30	-7	1,065	-0.66%
2018/03/02	2	22.75	0	0.00	22.30	2	1,041	0.19%
2018/03/01	0	0.00	4	23.19	22.80	-4	1,030	-0.39%
2018/02/26	2	22.60	0	0.00	22.40	2	962	0.21%
2018/02/22	0	0.00	11	21.18	21.10	-11	910	-1.21%
2018/02/08	30	23.06	0	0.00	22.30	30	855	3.50%
2018/01/19	1	23.30	0	0.00	22.70	1	566	0.18%