中鋼構 (2013)-群益金鼎-瑞豐券商分點個股進出

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(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－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/19	1	64.10	3	64.80	63.10	-2	444	-0.45%
2024/04/18	4	65.85	13	64.60	65.60	-9	429	-2.09%
2024/04/15	10	61.30	0	61.50	61.60	10	378	2.64%
2024/04/09	1	63.80	0	0.00	63.50	1	353	0.28%
2024/04/03	0	0.00	10	66.03	63.50	-10	322	-3.10%
2024/03/28	0	0.00	0	61.60	60.80	0	211	-0.01%
2024/03/27	0	0.00	0	60.40	59.90	0	205	-0.01%
2024/03/26	0	0.00	11	59.80	59.30	-11	204	-5.39%
2024/03/12	0	0.00	2	60.11	60.10	-2	183	-1.10%
2024/03/11	0	58.90	0	0.00	58.30	0	173	0.02%
2024/03/08	0	58.60	0	0.00	59.60	0	170	0.02%
2024/03/07	0	58.70	1	60.20	60.40	-1	163	-0.59%
2024/03/04	0	0.00	2	56.10	58.00	-2	94	-2.12%
2024/03/01	0	54.00	0	0.00	52.80	0	64	0.00%
2024/02/29	1	53.30	0	0.00	53.00	1	64	1.54%
2023/12/26	1	56.50	1	57.60	55.60	0	57	0.00%
2023/12/15	1	55.10	0	0.00	54.50	1	39	2.51%
2023/12/05	0	0.00	0	53.10	52.70	0	33	0.00%
2023/09/07	0	0.00	1	55.50	55.40	-1	77	-1.28%
2023/07/24	0	0.00	0	55.00	55.10	0	76	0.00%
2023/06/29	0	0.00	8	56.85	56.70	-8	96	-8.30%
2023/06/28	8	57.50	0	0.00	57.80	8	105	7.58%
2023/05/16	0	0.00	0	57.50	56.60	0	157	-0.01%
2023/04/21	0	0.00	1	57.40	57.40	-1	242	-0.41%
2023/04/17	0	58.50	0	58.50	58.80	0	243	0.00%
2023/03/29	0	61.60	0	0.00	61.50	0	250	0.00%
2023/03/28	1	60.70	1.3	60.70	60.80	-0.3	243	-0.13%
2023/03/27	0	60.40	0.1	60.25	60.50	-0.1	240	-0.04%
2023/03/24	0	59.90	0.1	59.71	59.70	0	236	-0.02%
2023/03/22	0	59.50	0.1	60.00	59.30	0	244	-0.02%
2023/03/20	0	0.00	2.1	58.53	58.50	-2.1	277	-0.76%
2023/03/17	0	0.00	3	57.50	58.10	-3	284	-1.05%
2023/03/15	0	0.00	1	58.00	58.10	-1	285	-0.35%
2023/03/14	0	0.00	1	58.40	58.10	-1	287	-0.35%
2023/03/13	0	58.30	0	0.00	58.60	0	289	0.00%
2023/03/06	0	59.60	0	0.00	59.70	0	289	0.00%
2023/03/01	0	61.03	0	0.00	60.00	0	287	0.00%
2023/02/24	0	60.00	0	0.00	59.80	0	282	0.00%
2023/02/22	5	59.08	0	0.00	58.60	5	282	1.77%
2023/02/15	0	0.00	0	58.20	58.20	0	284	0.00%
2023/02/06	0	0.00	0	60.30	60.60	0	227	-0.01%
2023/01/10	0	0.00	1	59.50	59.60	-1	282	-0.35%
2023/01/09	1	59.80	0	0.00	59.50	1	283	0.35%
2022/12/26	0	0.00	0	59.10	59.50	0	285	-0.01%
2022/12/22	1	59.90	0	0.00	59.80	1	288	0.35%
2022/12/19	0	0.00	1	58.10	58.40	-1	282	-0.35%
2022/12/14	2	58.20	0	0.00	58.40	2	288	0.69%
2022/12/13	0	0.00	1	60.50	59.20	-1	284	-0.35%
2022/12/12	1	58.20	0	57.70	58.00	1	295	0.33%
2022/12/09	0	0.00	1	58.70	58.70	-1	287	-0.36%
2022/12/06	0	0.00	0.1	58.32	57.40	-0.1	276	-0.04%
2022/11/22	1	56.50	0	0.00	56.80	1	276	0.36%
2022/11/17	1	56.60	1	58.00	56.50	0	280	0.00%
2022/11/15	0	0.00	1	56.60	56.30	-1	276	-0.36%
2022/11/09	1	54.70	0	0.00	54.70	1	276	0.36%
2022/11/03	0.1	53.80	0	0.00	53.80	0.1	296	0.02%
2022/10/31	0.1	53.60	0	0.00	53.50	0.1	332	0.02%
2022/10/19	0	0.00	0.1	56.10	57.20	-0.1	480	-0.02%
2022/10/18	0	0.00	1	56.20	56.20	-1	468	-0.21%
2022/10/14	0.1	51.70	0	0.00	51.70	0.1	452	0.01%
2022/09/26	1	52.80	0	0.00	52.50	1	468	0.21%
2022/09/22	0.1	55.90	0	0.00	55.90	0.1	469	0.01%
2022/09/13	0	0.00	2	57.40	57.10	-2	459	-0.44%
2022/09/07	2	56.50	0	0.00	55.80	2	493	0.41%
2022/08/19	1	59.00	0	0.00	59.00	1	699	0.14%
2022/08/16	1	59.30	0.1	59.46	59.10	0.9	940	0.10%
2022/08/15	0	0.00	2	59.70	59.30	-2	976	-0.20%
2022/08/12	0.1	59.90	0	0.00	58.70	0.1	1,107	0.01%
2022/08/11	0	0.00	0	58.10	58.50	0	1,160	0.00%
2022/08/10	0	0.00	0.1	58.10	58.40	-0.1	1,164	-0.01%
2022/08/08	2	59.20	0	0.00	58.70	2	1,168	0.17%
2022/08/03	1	60.30	8	60.48	59.50	-7	1,156	-0.61%
2022/08/01	0	0.00	1	56.80	57.60	-1	1,068	-0.09%
2022/07/26	1	52.40	0	0.00	52.30	1	1,164	0.09%
2022/07/21	0	0.00	1	52.20	52.20	-1	1,720	-0.06%
2022/07/18	0	0.00	1	53.40	53.50	-1	1,760	-0.06%
2022/07/14	1	53.00	0	0.00	53.10	1	1,777	0.06%
2022/07/12	1	51.60	0	0.00	51.70	1	1,802	0.06%
2022/07/04	0	0.00	5	53.12	53.20	-5	1,873	-0.27%
2022/07/01	0	0.00	7	54.70	53.30	-7	1,880	-0.37%
2022/06/27	1	55.70	0	0.00	55.70	1	1,881	0.05%
2022/06/24	0	0.00	2	55.00	54.80	-2	1,881	-0.11%
2022/06/23	2	53.00	0	0.00	53.40	2	1,881	0.11%
2022/06/16	2	58.70	0	0.00	57.00	2	1,937	0.10%
2022/06/15	3	59.57	0	0.00	58.40	3	1,934	0.16%
2022/06/08	3	59.40	0	0.00	59.50	3	1,946	0.15%
2022/06/07	2	60.00	0	0.00	60.00	2	1,952	0.10%
2022/05/31	0	0.00	1	61.90	62.00	-1	1,987	-0.05%
2022/05/30	0	0.00	1	62.00	61.90	-1	1,974	-0.05%
2022/05/27	8	61.64	10	61.34	61.10	-2	1,909	-0.10%
2022/05/26	5	61.36	6	61.58	61.50	-1	1,890	-0.05%
2022/05/25	2	60.65	6	60.65	61.00	-4	1,815	-0.22%
2022/05/24	0	0.00	4	61.50	59.00	-4	1,788	-0.22%
2022/05/23	7	56.99	17	57.87	59.00	-10	1,709	-0.58%
2022/05/20	12	57.88	15	58.65	57.80	-3	1,719	-0.17%
2022/05/19	0	0.00	2	54.95	55.00	-2	1,685	-0.12%
2022/05/18	6	51.70	0	0.00	51.80	6	1,626	0.37%
2022/05/16	0	0.00	3	50.80	50.80	-3	1,641	-0.18%
2022/05/13	2.5	50.80	0	0.00	50.50	2.5	1,647	0.15%
2022/05/12	1	50.00	5	51.50	49.65	-4	1,653	-0.24%
2022/05/11	5	54.00	0	0.00	52.50	5	1,652	0.30%
2022/05/10	0	53.40	5	52.60	53.80	-5	1,664	-0.30%
2022/05/09	3	53.90	0	0.00	53.50	3	1,673	0.18%
2022/05/05	1	57.20	0	0.00	57.20	1	1,685	0.06%
2022/05/04	2	57.40	1	57.80	57.00	1	1,691	0.06%
2022/05/03	1	59.70	0	0.00	58.10	1	1,699	0.06%
2022/04/29	2	58.40	0	0.00	58.70	2	1,632	0.12%
2022/04/28	9	61.21	8	59.30	59.30	1	1,641	0.06%
2022/04/27	1	56.90	11.1	61.12	61.30	-10.1	1,297	-0.78%
2022/04/26	0	0.00	2	55.90	55.80	-2	1,186	-0.17%
2022/04/25	2	53.50	0	0.00	52.80	2	1,213	0.16%
2022/04/21	2	56.40	0	0.00	56.50	2	1,389	0.14%
2022/04/20	10	57.15	10	56.70	56.70	0	1,537	0.00%
2022/04/18	1	57.80	0	0.00	57.30	1	1,607	0.06%
2022/04/15	3	59.73	8	59.70	59.70	-5	1,680	-0.30%
2022/04/14	0	0.00	1	59.20	59.20	-1	1,674	-0.06%
2022/04/13	0	0.00	2	58.00	58.70	-2	1,683	-0.12%
2022/04/11	2	57.10	0	0.00	57.10	2	1,740	0.11%
2022/04/01	1	57.70	0	0.00	57.50	1	1,845	0.05%
2022/03/29	6	58.30	0	0.00	58.10	6	2,011	0.30%
2022/03/24	1	60.00	4	60.53	60.20	-3	2,979	-0.10%
2022/03/23	1	59.00	0	0.00	59.30	1	2,995	0.03%
2022/03/22	0	0.00	3	59.73	59.20	-3	2,994	-0.10%
2022/03/10	1	58.10	0	0.00	57.80	1	3,030	0.03%
2022/03/03	1	59.60	0	0.00	59.60	1	3,122	0.03%
2022/03/02	1	60.00	1	59.40	59.60	0	3,230	0.00%
2022/03/01	2	59.90	0	0.00	59.10	2	3,524	0.06%
2022/02/25	1	58.30	0	0.00	58.60	1	3,594	0.03%
2022/02/23	1	60.00	1	60.30	60.30	0	3,593	0.00%
2022/02/22	3	60.17	0	0.00	59.90	3	3,598	0.08%
2022/02/21	2	63.25	1	64.00	62.00	1	3,565	0.03%
2022/02/18	3	61.63	3	61.47	61.40	0	3,475	0.00%
2022/02/17	0	0.00	3	61.47	61.30	-3	3,479	-0.09%
2022/02/16	0	0.00	50	60.92	60.90	-50	3,491	-1.43%
2022/02/15	3	60.60	0	0.00	60.10	3	3,504	0.09%
2022/02/14	0	0.00	1	60.30	60.20	-1	3,553	-0.03%
2022/02/11	1.2	61.08	0	0.00	61.70	1.2	3,564	0.03%
2022/02/10	1	61.20	1	61.30	61.70	0	3,578	0.00%
2022/02/09	3	61.47	0	0.00	60.90	3	3,635	0.08%
2022/02/07	1	59.40	1	60.30	60.10	0	3,634	0.00%
2022/01/26	1	57.70	0	0.00	57.70	1	3,634	0.03%
2022/01/25	1	58.20	0	0.00	58.00	1	3,644	0.03%
2022/01/24	2	58.75	2	58.70	58.80	0	3,636	0.00%
2022/01/21	0	0.00	5	61.10	60.50	-5	3,619	-0.14%
2022/01/20	1	61.20	11	61.95	62.00	-10	3,589	-0.28%
2022/01/19	14	60.66	1	60.70	60.70	13	3,577	0.36%
2022/01/18	12	62.35	1	62.40	62.40	11	3,557	0.31%
2022/01/17	1	62.20	0	0.00	62.20	1	3,547	0.03%
2022/01/14	2	63.30	5	63.52	63.30	-3	3,574	-0.08%
2022/01/13	4	62.30	17.4	62.94	63.20	-13.4	3,449	-0.39%
2022/01/12	2.4	60.00	1	59.20	59.20	1.4	3,324	0.04%
2022/01/10	1	61.90	1	63.00	63.00	0	3,298	0.00%
2022/01/07	1	60.60	2	61.05	60.80	-1	3,252	-0.03%
2022/01/04	0	0.00	0	60.90	61.30	0	3,333	0.00%
2022/01/03	1	58.50	2	61.70	61.40	-1	3,374	-0.03%
2021/12/29	1	59.30	1	59.20	59.40	0	3,502	0.00%
2021/12/28	1	59.20	1	59.30	59.20	0	3,643	0.00%
2021/12/27	1	59.40	6	59.67	59.50	-5	3,854	-0.13%
2021/12/24	3	60.30	1	62.50	60.20	2	3,907	0.05%
2021/12/23	2	63.45	1	62.00	62.00	1	3,953	0.03%
2021/12/22	4	63.60	18	63.73	63.80	-14	3,997	-0.35%
2021/12/21	17	61.73	25	62.41	63.00	-8	3,883	-0.21%
2021/12/20	2	61.40	19	61.22	61.40	-17	3,498	-0.49%
2021/12/17	5	55.50	35	56.16	55.90	-30	3,262	-0.92%
2021/12/15	1	54.40	1	54.40	54.40	0	3,511	0.00%
2021/12/13	0	0.00	8	56.10	55.80	-8	4,090	-0.20%
2021/12/09	0	0.00	4	54.85	54.60	-4	4,906	-0.08%
2021/12/08	6	55.83	0	0.00	55.00	6	5,242	0.11%
2021/12/07	20	54.90	3	55.23	55.10	17	5,258	0.32%
2021/12/06	2	55.55	1	55.10	54.70	1	5,271	0.02%
2021/12/03	3	55.80	2	56.50	55.30	1	5,296	0.02%
2021/12/02	2	54.69	2	54.30	54.30	0	5,308	0.00%
2021/12/01	1	54.70	1	55.00	54.70	0	5,399	0.00%
2021/11/30	1	54.20	0	0.00	54.90	1	5,425	0.02%
2021/11/29	0	0.00	3	53.80	54.30	-3	5,436	-0.06%
2021/11/26	11	55.45	22	55.17	55.90	-11	5,461	-0.20%
2021/11/25	22	59.53	16	58.80	58.90	6	5,407	0.11%
2021/11/24	3	53.67	8	56.60	56.60	-5	5,206	-0.10%
2021/11/23	2	52.00	5	52.16	51.50	-3	5,672	-0.05%
2021/11/19	7	50.91	10	50.54	50.60	-3	5,905	-0.05%
2021/11/18	0.1	52.30	0	0.00	51.90	0.1	6,191	0.00%
2021/11/17	2	52.40	4	52.15	52.40	-2	6,418	-0.03%
2021/11/16	0	0.00	2	52.35	52.10	-2	6,639	-0.03%
2021/11/15	0	0.00	1	52.20	53.00	-1	6,955	-0.01%
2021/11/11	5	53.14	3	53.90	52.90	2	7,276	0.03%
2021/11/10	5	52.92	0	0.00	53.00	5	7,675	0.07%
2021/11/09	23	53.60	0	0.00	53.50	23	7,808	0.29%
2021/11/08	3	55.17	0	0.00	54.50	3	7,854	0.04%
2021/11/05	2	52.90	0	0.00	53.70	2	7,874	0.03%
2021/11/04	2	54.20	0	0.00	54.00	2	7,889	0.03%
2021/11/03	1	54.60	0	0.00	54.60	1	7,947	0.01%
2021/11/02	1	53.80	0	0.00	53.50	1	7,935	0.01%
2021/11/01	2	55.00	0	55.10	54.70	2	7,919	0.02%
2021/10/29	2	55.30	0	0.00	55.50	2	7,904	0.03%
2021/10/27	4	55.55	7	55.99	55.90	-3	7,881	-0.04%
2021/10/26	5	55.40	6	56.42	55.40	-1	7,872	-0.01%
2021/10/25	5	56.00	4	56.08	55.60	1	7,863	0.01%
2021/10/22	17	55.34	2	55.25	55.20	15	7,829	0.19%
2021/10/21	0	0.00	1	59.10	59.10	-1	7,776	-0.01%
2021/10/20	5	58.20	0	0.00	57.70	5	7,748	0.06%
2021/10/19	0	0.00	1	58.79	58.80	-1	7,725	-0.01%
2021/10/18	1	59.20	1	57.60	57.50	0	7,706	0.00%
2021/10/15	1	58.60	3	58.50	58.40	-2	7,697	-0.03%
2021/10/14	3	57.87	0	0.00	57.30	3	7,666	0.04%
2021/10/13	0	0.00	1	59.00	59.10	-1	7,630	-0.01%
2021/10/12	2	60.10	10	60.02	58.60	-8	7,587	-0.11%
2021/10/08	3	60.77	0	0.00	60.40	3	7,558	0.04%
2021/10/07	0	0.00	9	62.30	62.10	-9	7,491	-0.12%
2021/10/06	9	61.96	9	60.53	60.10	0	7,421	0.00%
2021/10/05	7	60.46	4	60.48	60.80	3	7,331	0.04%
2021/10/04	8	62.93	9	62.47	61.50	-1	7,187	-0.01%
2021/10/01	2	59.70	0	0.00	59.20	2	6,984	0.03%
2021/09/30	2	62.10	2	63.20	62.70	0	6,923	0.00%
2021/09/29	10	62.40	5.1	62.85	62.90	5	6,843	0.07%
2021/09/28	10	60.80	0.1	61.00	60.90	10	6,777	0.15%
2021/09/27	2	62.40	0	0.00	61.00	2	6,801	0.03%
2021/09/24	1	62.30	2	62.60	62.00	-1	6,880	-0.01%
2021/09/23	2	60.85	0.1	61.00	60.60	2	7,084	0.03%
2021/09/22	14	59.51	2	60.00	61.80	12	7,374	0.16%
2021/09/17	66	62.12	3.1	63.55	63.20	63	7,359	0.86%
2021/09/16	3	62.67	0	0.00	61.50	3	6,999	0.04%
2021/09/15	6	68.00	10	67.25	66.60	-4	6,814	-0.06%
2021/09/14	47	76.87	29	76.08	71.60	18	6,610	0.27%
2021/09/13	4	75.33	4	76.48	77.40	0	6,078	0.00%
2021/09/10	0	71.00	1.1	72.26	70.40	-1.1	5,751	-0.02%
2021/09/08	2	72.49	0	0.00	69.60	2	5,698	0.04%
2021/09/07	0	0.00	6	73.35	72.20	-6	5,674	-0.11%
2021/09/06	8	77.56	0	76.30	74.80	8	5,623	0.14%
2021/09/03	0	0.00	2	75.00	74.10	-2	5,522	-0.04%
2021/09/02	0	73.20	0	0.00	73.40	0	5,496	0.00%
2021/09/01	0	75.00	0	0.00	75.40	0	5,467	0.00%
2021/08/31	2	73.80	2	73.09	72.70	0	5,413	0.00%
2021/08/30	0	0.00	1	72.10	74.20	-1	5,399	-0.02%
2021/08/27	5	74.74	7	77.43	73.40	-2	5,394	-0.04%
2021/08/26	0	0.00	31	73.20	73.20	-31	4,850	-0.64%
2021/08/24	0	0.00	87	60.19	60.60	-87	4,641	-1.87%
2021/08/23	0	0.00	21	54.08	55.10	-21	4,421	-0.47%
2021/08/20	5	52.16	35	53.79	53.70	-30	4,285	-0.70%
2021/08/19	6	52.28	52	53.42	52.50	-46	4,075	-1.13%
2021/08/18	1	49.60	52	49.98	51.90	-51	3,763	-1.36%
2021/08/17	11	49.53	11	49.11	48.75	0	3,588	0.00%
2021/08/16	3	49.65	45	50.64	50.90	-42	3,431	-1.22%
2021/08/13	4	47.95	22	48.76	47.95	-18	2,999	-0.60%
2021/08/12	0	0.00	9.4	47.60	47.60	-9.4	2,877	-0.33%
2021/08/11	8	47.37	20	47.13	46.40	-12	2,896	-0.41%
2021/08/10	11	45.70	3.1	46.48	46.45	8	2,857	0.28%
2021/08/09	6	46.20	1.2	45.98	46.35	4.8	2,888	0.17%
2021/08/06	0	0.00	2.2	45.00	44.60	-2.2	2,868	-0.08%
2021/08/02	0	0.00	0.1	43.75	44.10	-0.1	3,285	0.00%
2021/07/29	1	43.15	6.1	43.60	43.60	-5.1	3,539	-0.14%
2021/07/27	6	43.42	1.1	43.41	43.40	5	3,749	0.13%
2021/07/26	5	43.99	0	0.00	43.90	5	3,927	0.13%
2021/07/23	0	0.00	0.1	44.00	44.10	-0.1	4,044	0.00%
2021/07/21	1	44.90	1.1	43.81	43.80	-0.1	4,146	0.00%
2021/07/20	0	0.00	0.1	44.40	44.45	-0.1	4,204	0.00%
2021/07/15	0	0.00	0.1	45.00	45.20	-0.1	4,649	0.00%
2021/07/14	5	44.70	1	43.50	43.95	4	4,836	0.08%
2021/07/07	3	45.30	1.1	45.31	45.10	1.9	5,582	0.03%
2021/07/06	1	46.10	6	46.25	46.00	-5	5,665	-0.09%
2021/07/05	12	46.45	3	46.47	46.40	9	5,898	0.15%
2021/07/02	6	46.31	2	45.78	45.90	4	6,108	0.07%
2021/07/01	10	47.25	5	46.98	46.85	5	6,073	0.08%
2021/06/30	12	49.36	18.1	48.90	48.05	-6.1	6,000	-0.10%
2021/06/29	22	46.02	18.1	47.16	47.90	3.9	5,699	0.07%
2021/06/28	10	44.60	16	44.16	45.45	-6	5,302	-0.11%
2021/06/25	3	42.95	0	0.00	42.80	3	5,173	0.06%
2021/06/24	1	42.70	4	43.10	42.80	-3	5,229	-0.06%
2021/06/23	5	42.15	6	42.70	42.70	-1	5,236	-0.02%
2021/06/22	1	44.45	10.1	43.28	42.75	-9.1	5,260	-0.17%
2021/06/21	0	0.00	0.1	41.80	41.75	-0.1	5,221	0.00%
2021/06/17	0	0.00	5	42.80	42.25	-5	5,278	-0.09%
2021/06/16	0	0.00	0.1	42.40	42.10	-0.1	5,305	0.00%
2021/06/15	0	0.00	3.1	42.59	42.50	-3.1	5,342	-0.06%
2021/06/10	5	41.65	10	42.27	42.50	-5	5,415	-0.09%
2021/06/09	0.2	42.00	1.1	42.28	41.75	-0.9	5,447	-0.02%
2021/06/07	3	42.53	0.1	42.60	42.40	2.9	5,574	0.05%
2021/06/04	2	44.40	21.2	44.79	43.70	-19.2	5,616	-0.34%
2021/06/03	0	0.00	0.1	43.55	43.35	-0.1	5,753	0.00%
2021/06/02	0	0.00	17	43.81	43.70	-17	5,863	-0.29%
2021/06/01	2	43.00	12	43.37	43.45	-10	6,185	-0.16%
2021/05/31	3	44.18	2	43.98	43.25	1	6,316	0.02%
2021/05/28	1	44.00	8.7	42.77	43.10	-7.7	6,624	-0.12%
2021/05/27	5	41.57	3	41.65	41.45	2	6,636	0.03%
2021/05/26	3	41.00	0	0.00	41.30	3	6,844	0.04%
2021/05/24	0	0.00	0.1	40.80	40.90	-0.1	6,834	0.00%
2021/05/21	0	0.00	2.1	40.73	40.75	-2.1	6,848	-0.03%
2021/05/20	1	40.00	10.1	40.05	40.05	-9.1	6,852	-0.13%
2021/05/19	23.7	41.30	33.1	40.86	41.35	-9.4	6,830	-0.14%
2021/05/18	21	39.11	1	38.90	39.45	20	6,746	0.30%
2021/05/17	11	36.70	0	0.00	35.90	11	6,695	0.16%
2021/05/14	2	39.58	0	0.00	39.35	2	6,636	0.03%
2021/05/13	2	39.80	8	38.00	39.65	-6	6,581	-0.09%
2021/05/12	1	41.45	3	42.50	41.55	-2	6,510	-0.03%
2021/05/11	2	48.60	1	47.75	45.90	1	6,400	0.02%
2021/05/10	6	47.40	18	47.80	48.20	-12	6,281	-0.19%
2021/05/07	4	46.56	9	46.30	46.60	-5	6,147	-0.08%
2021/05/06	12	48.92	15.1	48.36	48.50	-3.1	6,038	-0.05%
2021/05/05	10	47.85	12	47.83	47.50	-2	5,885	-0.03%
2021/05/04	0	45.10	4	48.98	45.00	-4	5,763	-0.07%
2021/05/03	32	49.41	2	48.95	48.50	30	5,669	0.53%
2021/04/29	12	48.24	8	48.16	48.55	4	5,488	0.07%
2021/04/28	5	46.80	5	46.85	46.95	0	5,382	0.00%
2021/04/27	0	0.00	3	47.52	47.55	-3	5,351	-0.06%
2021/04/26	51	47.52	2	48.50	48.15	49	5,293	0.93%
2021/04/23	11	47.59	3.1	47.57	47.45	7.9	5,230	0.15%
2021/04/22	15	52.00	49.1	51.45	49.00	-34.1	5,142	-0.66%
2021/04/21	5	48.78	3	49.10	49.15	2	4,854	0.04%
2021/04/20	14	48.88	3.1	48.67	49.50	11	4,781	0.23%
2021/04/19	6	50.12	12.5	50.53	51.00	-6.5	4,602	-0.14%
2021/04/16	17	46.95	1.1	46.22	46.45	15.9	4,316	0.37%
2021/04/15	22	45.38	1	45.30	45.15	21	4,144	0.51%
2021/04/14	2	46.19	2.1	46.08	45.10	0	4,100	0.00%
2021/04/13	2	45.48	12	45.60	45.25	-10	3,883	-0.26%
2021/04/12	0	0.00	4.1	45.51	45.65	-4.1	3,834	-0.11%
2021/04/09	25	44.34	3	45.38	44.85	22	3,734	0.59%
2021/04/08	2	46.23	38.1	46.63	46.90	-36.1	3,482	-1.04%
2021/04/07	22	42.55	1	42.60	42.65	21	3,231	0.65%
2021/04/06	2	42.58	0.2	42.58	42.45	1.9	3,234	0.06%
2021/04/01	13	41.96	8.1	42.06	41.95	4.9	3,187	0.15%
2021/03/31	2	41.75	0	0.00	41.90	2	3,156	0.06%
2021/03/30	0.1	42.00	0	0.00	41.95	0.1	3,150	0.00%
2021/03/29	15	41.90	5	41.93	42.00	10	3,142	0.32%
2021/03/26	0	0.00	2	41.00	41.25	-2	3,183	-0.06%
2021/03/25	0	0.00	1.1	40.94	40.80	-1.1	3,256	-0.03%
2021/03/24	0	40.85	1	40.75	40.80	-1	3,215	-0.03%
2021/03/23	3	41.27	2	41.50	41.20	1	3,180	0.03%
2021/03/22	0	0.00	3.1	41.31	41.70	-3.1	3,165	-0.10%
2021/03/19	0	0.00	4	41.70	41.60	-4	3,206	-0.12%
2021/03/17	0	0.00	2	41.70	41.80	-2	3,299	-0.06%
2021/03/16	7	41.89	23	41.93	41.75	-16	3,317	-0.48%
2021/03/15	1	42.30	11	42.26	42.20	-10	3,278	-0.31%
2021/03/12	3.1	42.10	28	42.15	42.00	-25	3,244	-0.77%
2021/03/11	4	42.45	8	42.53	42.70	-4	3,194	-0.13%
2021/03/10	0	0.00	1	43.00	43.00	-1	3,122	-0.03%
2021/03/09	16	42.78	3.1	42.64	42.50	12.9	3,043	0.42%
2021/03/08	14	40.50	4	40.49	41.40	10	2,815	0.36%
2021/03/05	41	40.10	40	40.53	41.00	1	2,707	0.04%
2021/03/04	7	38.94	12.6	39.19	39.40	-5.6	2,379	-0.23%
2021/03/03	61	38.62	15	38.70	38.75	46	2,235	2.06%
2021/03/02	3	38.00	47.1	38.00	38.00	-44.1	1,860	-2.37%
2021/02/26	3	34.52	52	34.53	34.55	-49	1,837	-2.67%
2021/02/25	6	31.38	3	31.50	31.45	3	1,621	0.18%
2021/02/24	1	31.50	1	32.15	31.15	0	1,628	0.00%
2021/02/23	9	31.81	5	31.90	31.75	4	1,614	0.25%
2021/02/22	6	31.33	5	31.30	31.35	1	1,593	0.06%
2021/02/19	1	30.50	0	0.00	30.25	1	1,567	0.06%
2021/02/04	0	0.00	2	28.45	28.70	-2	1,579	-0.13%
2021/02/03	8	28.69	2	28.75	28.70	6	1,621	0.37%
2021/02/01	4	28.20	0	0.00	28.45	4	1,659	0.24%
2021/01/29	4	28.60	2	28.75	28.50	2	1,675	0.12%
2021/01/27	3	28.75	0	0.00	28.75	3	1,756	0.17%
2021/01/26	13	28.75	0	0.00	28.75	13	1,775	0.73%
2021/01/25	4	28.91	0	0.00	28.95	4	1,780	0.22%
2021/01/22	0	0.00	3	28.45	28.45	-3	1,785	-0.17%
2021/01/21	16	27.94	2	28.00	27.95	14	1,785	0.78%
2021/01/20	10	28.38	0	0.00	28.10	10	1,796	0.56%
2021/01/18	2	29.00	1	28.95	29.10	1	1,777	0.06%
2021/01/15	3	29.77	0	0.00	29.55	3	1,768	0.17%
2021/01/11	0	0.00	1	31.60	31.60	-1	1,719	-0.06%
2021/01/07	0	0.00	2	32.43	32.45	-2	1,712	-0.12%
2021/01/06	0	0.00	1	32.45	32.35	-1	1,715	-0.06%
2021/01/05	7	33.15	1	33.10	33.00	6	1,697	0.35%
2020/12/30	6	32.80	0	0.00	32.85	6	1,686	0.36%
2020/12/28	1	32.70	0.1	32.60	32.55	0.9	1,645	0.05%
2020/12/24	1	33.00	0	0.00	32.85	1	1,633	0.06%
2020/12/22	1	33.20	1	34.85	33.10	0	1,645	0.00%
2020/12/21	4	34.18	6	34.38	34.50	-2	1,568	-0.13%
2020/12/16	1	32.80	3	33.02	33.05	-2	1,485	-0.13%
2020/12/15	0	0.00	4	33.60	32.80	-4	1,486	-0.27%
2020/12/14	1	33.65	18	33.72	34.10	-17	1,440	-1.18%
2020/12/11	4	31.66	0	0.00	31.90	4	1,338	0.30%
2020/12/10	3	32.35	0	0.00	31.80	3	1,357	0.22%
2020/12/07	2	31.35	0	0.00	31.05	2	1,906	0.10%
2020/12/02	2	31.83	0	0.00	31.65	2	2,352	0.09%
2020/11/30	3	32.60	2	32.60	32.10	1	2,358	0.04%
2020/11/25	2.5	31.87	37	32.11	31.80	-34.5	2,354	-1.47%
2020/11/24	0	0.00	10	31.05	31.15	-10	2,270	-0.44%
2020/11/23	0	0.00	5	31.30	31.30	-5	2,273	-0.22%
2020/11/20	5	30.70	0	0.00	30.70	5	2,267	0.22%
2020/11/19	1	31.10	0	0.00	30.95	1	2,274	0.04%
2020/11/17	0	0.00	1	30.40	30.80	-1	2,289	-0.04%
2020/11/16	0	0.00	1	30.60	30.60	-1	2,315	-0.04%
2020/11/12	1	31.05	0	0.00	31.10	1	2,406	0.04%
2020/11/09	0	0.00	10	30.98	31.05	-10	2,386	-0.42%
2020/11/05	5	30.75	0.1	31.00	31.00	4.9	2,412	0.20%
2020/11/04	1	31.60	0	0.00	31.10	1	2,501	0.04%
2020/11/03	0	0.00	0	30.00	30.25	0	2,454	0.00%
2020/10/30	1	29.85	0	0.00	29.50	1	2,464	0.04%
2020/10/28	5	30.35	0	0.00	29.90	5	2,542	0.20%
2020/10/26	10	29.50	0	0.00	29.40	10	2,524	0.40%
2020/10/07	0	0.00	3	30.45	30.30	-3	2,654	-0.11%
2020/10/06	3	30.73	1	30.60	30.50	2	2,650	0.08%
2020/10/05	1	29.85	0	0.00	29.85	1	2,639	0.04%
2020/09/24	22	29.56	0	0.00	28.80	22	2,587	0.85%
2020/09/23	21	30.45	0	0.00	30.40	21	2,554	0.82%
2020/09/22	0	0.00	1	30.50	30.55	-1	2,541	-0.04%
2020/09/21	0	0.00	1.1	31.62	31.45	-1.1	2,513	-0.04%
2020/09/18	1	31.75	0	0.00	31.40	1	2,496	0.04%
2020/09/17	3	31.53	1	31.40	31.25	2	2,468	0.08%
2020/09/16	0	0.00	124.2	31.03	31.30	-124.2	2,436	-5.10%	大賣/鉅額交易
2020/09/15	3	31.75	8	31.69	31.55	-5	2,401	-0.21%
2020/09/14	12	32.57	8.1	32.40	32.30	3.9	2,372	0.16%
2020/09/11	4	33.35	8.6	34.36	32.50	-4.6	2,214	-0.21%
2020/09/10	0	0.00	1	31.75	31.70	-1	1,813	-0.06%
2020/09/09	1	31.80	2	31.83	32.15	-1	1,753	-0.06%
2020/09/07	2	31.10	35	30.09	31.60	-33	1,439	-2.29%
2020/09/02	0	0.00	2	28.55	28.60	-2	1,301	-0.15%
2020/08/31	2	29.15	0	0.00	28.85	2	1,298	0.15%
2020/08/26	1	28.45	1	28.40	28.35	0	1,259	0.00%
2020/08/18	1	30.05	7	29.31	29.10	-6	1,173	-0.51%
2020/08/17	0	0.00	10	28.55	29.30	-10	1,091	-0.92%
2020/08/14	1	28.25	0	0.00	28.15	1	1,063	0.09%
2020/08/10	2	28.20	12	28.76	29.00	-10	1,022	-0.98%
2020/08/05	1	27.35	0	0.00	27.30	1	893	0.11%
2020/08/04	1	27.00	0	0.00	27.15	1	877	0.11%
2020/08/03	1	26.65	0	0.00	26.55	1	846	0.12%
2020/07/28	1	24.60	0	0.00	24.55	1	847	0.12%
2020/07/13	1	25.70	0	0.00	25.90	1	618	0.16%
2020/07/06	0	0.00	5	25.75	25.70	-5	590	-0.85%
2020/06/30	0	0.00	2	25.40	25.45	-2	579	-0.34%
2020/06/22	0	0.00	6	25.78	25.55	-6	573	-1.05%
2020/06/19	1	26.20	3	26.00	25.70	-2	572	-0.35%
2020/06/09	5	26.40	16	25.79	26.00	-11	559	-1.97%
2020/06/08	0	0.00	1	25.40	25.25	-1	528	-0.19%
2020/06/01	0	0.00	1	24.60	24.45	-1	490	-0.20%
2020/05/29	2	24.50	0	0.00	24.55	2	486	0.41%
2020/05/27	0	0.00	2	24.25	24.30	-2	464	-0.43%
2020/05/22	0	0.00	2	24.40	24.20	-2	462	-0.43%
2020/05/19	2	25.15	2	24.45	24.40	0	445	0.00%
2020/05/18	0	0.00	16	24.67	24.85	-16	433	-3.69%
2020/05/14	10	24.00	0	0.00	23.75	10	406	2.46%
2020/05/08	0	0.00	25	24.64	24.05	-25	376	-6.64%
2020/05/07	0	0.00	1	24.10	24.30	-1	368	-0.27%
2020/05/06	0	0.00	5	24.31	24.35	-5	357	-1.40%
2020/05/05	1	21.50	2	21.88	23.00	-1	306	-0.33%
2020/04/23	0	0.00	5	20.10	20.30	-5	293	-1.70%
2020/04/22	0	0.00	2	20.23	20.20	-2	292	-0.68%
2020/04/20	5	21.00	0	0.00	21.00	5	293	1.71%
2020/04/13	1	20.40	0	0.00	20.40	1	298	0.34%
2020/04/09	5	20.60	0	0.00	20.65	5	297	1.68%
2020/04/08	0	0.00	5	20.70	20.75	-5	296	-1.68%
2020/04/01	0	0.00	1	19.30	19.50	-1	298	-0.33%
2020/03/27	0	0.00	5	19.50	19.50	-5	300	-1.67%
2020/03/24	2	18.30	0	0.00	18.30	2	287	0.70%
2020/03/23	0	0.00	8	17.50	17.55	-8	287	-2.78%
2020/03/20	4	17.45	0	0.00	17.60	4	284	1.40%
2020/03/19	6	17.15	0	0.00	16.60	6	279	2.15%
2020/03/13	1	19.05	0	0.00	19.25	1	252	0.40%
2020/03/12	1	21.50	0	0.00	21.15	1	227	0.44%
2020/03/10	0	0.00	1	22.65	22.85	-1	211	-0.47%
2020/03/09	2	23.00	0	0.00	22.95	2	203	0.98%
2020/03/06	5	23.50	0	0.00	23.50	5	198	2.51%
2020/03/04	10	23.65	0	0.00	23.80	10	197	5.06%
2020/03/03	5	23.80	0	0.00	23.90	5	198	2.52%
2020/03/02	5	23.40	0	0.00	23.70	5	197	2.54%
2020/02/25	2	23.65	0	0.00	23.60	2	191	1.05%
2020/02/24	0	0.00	2	23.65	23.70	-2	191	-1.05%
2020/02/12	2	23.45	0	0.00	23.40	2	197	1.01%
2020/02/11	2	23.45	0	0.00	23.50	2	202	0.99%
2020/02/10	5	23.45	0	0.00	23.40	5	206	2.42%
2020/02/03	0	0.00	0.3	23.45	23.30	-0.3	251	-0.10%
2020/01/31	1.3	23.72	1	23.85	23.80	0.3	248	0.10%
2020/01/13	1	25.45	0	0.00	25.10	1	234	0.43%
2020/01/09	0	0.00	10	24.60	24.65	-10	224	-4.46%
2020/01/03	1	25.20	0	0.00	25.15	1	237	0.42%
2019/12/31	8	25.29	0	0.00	25.10	8	237	3.36%
2019/12/30	2	25.28	0	0.00	25.30	2	238	0.84%
2019/12/19	11	24.85	0	0.00	24.75	11	340	3.23%
2019/12/18	1	24.55	0	0.00	24.85	1	342	0.29%
2019/11/28	2	24.50	0	0.00	24.55	2	395	0.51%
2019/11/21	5	24.40	0	0.00	24.60	5	394	1.27%
2019/11/14	5	24.45	0	0.00	24.50	5	398	1.26%
2019/10/23	0	0.00	3.2	25.03	25.05	-3.2	367	-0.86%
2019/10/03	0	0.00	1	25.60	26.00	-1	379	-0.26%
2019/10/02	2	26.70	4	26.45	26.40	-2	370	-0.54%
2019/10/01	2	25.95	1	25.95	26.00	1	306	0.33%
2019/09/23	0	0.00	5	25.05	24.95	-5	273	-1.83%
2019/09/19	6	25.61	0	0.00	25.40	6	271	2.21%
2019/09/18	2	25.55	5	25.65	25.40	-3	260	-1.15%
2019/09/05	0	0.00	2	24.85	24.85	-2	232	-0.86%
2019/08/27	2	23.50	0	0.00	23.65	2	237	0.84%
2019/08/23	0	0.00	3	23.70	23.80	-3	242	-1.24%
2019/08/22	0	0.00	3	23.30	23.20	-3	238	-1.26%
2019/08/08	2	23.55	0	0.00	23.80	2	251	0.80%
2019/07/30	2	24.50	0	0.00	24.55	2	264	0.76%
2019/07/18	0	0.00	2	25.00	24.90	-2	297	-0.67%
2019/07/17	0	0.00	3	25.30	25.20	-3	299	-1.00%
2019/07/10	0	0.00	1	25.65	25.60	-1	316	-0.32%
2019/07/09	1	25.45	0	0.00	25.55	1	316	0.32%
2019/07/04	0	0.00	0	25.30	25.30	0	339	0.00%
2019/07/01	0	0.00	1	25.60	25.55	-1	348	-0.29%
2019/06/25	0	0.00	1	25.65	25.70	-1	371	-0.27%
2019/06/24	0	0.00	4	25.70	25.80	-4	375	-1.07%
2019/05/20	0	0.00	2	25.10	25.50	-2	773	-0.26%
2019/05/17	0	24.90	0	0.00	25.00	0	769	0.00%
2019/05/14	3	24.90	5	24.40	24.90	-2	794	-0.25%
2019/05/03	3	26.85	3	26.82	26.75	0	905	0.00%
2019/04/30	0	0.00	1	26.35	26.35	-1	902	-0.11%
2019/04/25	2	26.50	0	0.00	26.50	2	915	0.22%
2019/04/24	1	26.50	0	0.00	26.45	1	919	0.11%
2019/04/23	4	26.73	0	0.00	26.55	4	920	0.43%
2019/04/17	0	0.00	1	26.60	26.55	-1	947	-0.11%
2019/04/16	1	26.60	0	0.00	26.65	1	945	0.11%
2019/04/15	0	0.00	1	26.70	26.65	-1	947	-0.11%
2019/04/11	0	0.00	3	27.00	26.80	-3	974	-0.31%
2019/04/08	0	0.00	1	26.75	26.75	-1	990	-0.10%
2019/03/22	3	27.22	0	0.00	26.95	3	1,244	0.24%
2019/03/20	0	0.00	3	27.57	27.25	-3	1,202	-0.25%
2019/03/13	0.1	26.80	0	0.00	26.70	0.1	1,142	0.01%
2019/03/08	0	0.00	12	26.80	26.80	-12	1,178	-1.02%
2019/03/07	0.1	26.65	0	0.00	26.60	0.1	1,223	0.00%
2019/03/06	0.2	27.00	2	27.13	27.15	-1.9	1,230	-0.15%
2019/03/04	2	27.05	0	0.00	26.95	2	1,248	0.16%
2019/02/25	1	27.00	1	26.75	27.00	0	1,281	0.00%
2019/02/21	1	27.50	0	0.00	26.80	1	1,274	0.08%
2019/02/20	3	27.80	1	28.00	27.40	2	1,250	0.16%
2019/02/19	7	27.74	4	27.89	27.80	3	1,228	0.24%
2019/02/18	1	26.45	0	0.00	26.25	1	1,133	0.09%
2019/02/13	5	26.40	0	0.00	26.55	5	1,236	0.40%
2019/01/30	5	26.85	0	0.00	26.50	5	1,225	0.41%
2019/01/24	0	0.00	5	27.20	26.80	-5	1,282	-0.39%
2019/01/22	3	25.65	0	0.00	25.70	3	1,233	0.24%
2019/01/21	5	25.55	0	0.00	25.55	5	1,242	0.40%
2019/01/10	0	0.00	1	26.50	26.65	-1	1,388	-0.07%
2019/01/07	1	25.60	0	0.00	25.55	1	1,440	0.07%
2019/01/04	3.1	25.10	0	0.00	25.25	3.1	1,486	0.21%
2019/01/02	5	25.70	0	0.00	25.80	5	1,603	0.31%
2018/12/25	5	26.65	0	0.00	26.60	5	1,924	0.26%
2018/12/24	10	28.14	0	0.00	27.40	10	1,969	0.51%
2018/12/22	0	0.00	11	27.90	27.70	-11	2,010	-0.55%
2018/12/20	0	0.00	5	26.30	26.10	-5	2,275	-0.22%
2018/12/19	2	25.25	2	25.25	25.30	0	2,565	0.00%
2018/12/14	0.1	25.30	0	0.00	25.45	0.1	3,425	0.00%
2018/12/12	0	25.70	0	0.00	25.70	0	3,781	0.00%
2018/12/07	2	25.20	1	25.20	25.20	1	4,567	0.02%
2018/12/05	5	25.65	0	0.00	25.60	5	4,875	0.10%
2018/12/03	1	25.70	3	25.87	26.10	-2	5,147	-0.04%
2018/11/30	7	25.54	2	25.60	25.55	5	5,162	0.10%
2018/11/29	1	26.35	0	0.00	26.10	1	5,170	0.02%
2018/11/27	2	25.80	0	0.00	25.85	2	5,151	0.04%
2018/11/26	1	25.60	0	0.00	26.45	1	5,143	0.02%
2018/11/23	0	0.00	1	27.00	26.70	-1	5,140	-0.02%
2018/11/22	1	27.55	1	27.25	27.00	0	5,145	0.00%
2018/11/20	0	0.00	1	27.45	27.40	-1	5,197	-0.02%
2018/11/14	2	28.48	7	28.44	28.00	-5	5,475	-0.09%
2018/11/09	0	0.00	1	27.30	27.30	-1	5,368	-0.02%
2018/11/07	3	27.10	3	26.90	26.90	0	5,373	0.00%
2018/11/06	2	27.45	2	27.15	26.70	0	5,392	0.00%
2018/11/05	2	27.15	2	26.90	26.90	0	5,378	0.00%
2018/11/02	8	27.23	5	27.44	26.90	3	5,367	0.06%
2018/11/01	1	26.20	1	26.05	26.10	0	5,317	0.00%
2018/10/31	1	25.85	0	0.00	25.95	1	5,308	0.02%
2018/10/30	3	25.32	0	0.00	25.50	3	5,298	0.06%
2018/10/29	4	25.10	1	24.85	25.40	3	5,286	0.06%
2018/10/26	1	25.00	0	0.00	25.10	1	5,283	0.02%
2018/10/25	5	25.89	0	0.00	25.50	5	5,266	0.09%
2018/10/24	1	27.00	0	0.00	26.85	1	5,241	0.02%
2018/10/23	2	28.25	2	28.00	27.55	0	5,276	0.00%
2018/10/22	0	0.00	3	28.25	28.10	-3	5,268	-0.06%
2018/10/19	5	27.87	1	27.90	27.90	4	5,261	0.08%
2018/10/18	2	28.00	4	28.28	28.40	-2	5,244	-0.04%
2018/10/17	2	28.63	0	0.00	28.00	2	5,240	0.04%
2018/10/16	2	28.60	0	0.00	28.65	2	5,216	0.04%
2018/10/15	1	28.95	1	29.00	28.90	0	5,209	0.00%
2018/10/12	6	28.75	4	28.68	28.90	2	5,187	0.04%
2018/10/11	8	28.36	0	0.00	28.15	8	5,151	0.16%
2018/10/09	1	31.35	11	31.44	31.25	-10	5,095	-0.20%
2018/10/08	15	31.31	8	31.54	31.50	7	5,103	0.14%
2018/10/05	1	30.30	1	31.20	30.70	0	5,050	0.00%
2018/10/04	1	32.15	1	32.00	32.45	0	4,964	0.00%
2018/10/03	0	0.00	5	33.20	32.00	-5	4,945	-0.10%
2018/10/02	3	33.30	0	0.00	33.15	3	4,826	0.06%
2018/10/01	0	0.00	1	33.25	33.70	-1	4,780	-0.02%
2018/09/28	7	33.86	5	35.35	33.95	2	4,671	0.04%
2018/09/27	4	35.09	4	35.31	35.40	0	4,499	0.00%
2018/09/26	4	35.49	11	35.71	36.10	-7	4,349	-0.16%
2018/09/25	12	34.87	21	35.63	34.60	-9	4,034	-0.22%
2018/09/21	9	33.79	18	33.78	33.45	-9	3,571	-0.25%
2018/09/20	5	32.86	11	32.73	32.75	-6	3,398	-0.18%
2018/09/19	14	33.28	16	33.19	32.50	-2	3,343	-0.06%
2018/09/18	0	0.00	5	31.70	31.30	-5	3,358	-0.15%
2018/09/17	6	32.88	6	32.51	32.35	0	3,306	0.00%
2018/09/14	3	31.18	6	31.28	31.80	-3	3,240	-0.09%
2018/09/13	7	32.61	20	32.76	32.60	-13	3,161	-0.41%
2018/09/12	4	30.38	30	31.13	31.60	-26	3,062	-0.85%
2018/09/11	1	28.70	1	28.75	28.75	0	3,301	0.00%
2018/09/10	1	29.35	2	29.23	29.00	-1	3,417	-0.03%
2018/09/07	19	28.74	34	28.76	28.40	-15	3,528	-0.43%
2018/09/06	5	28.14	3	27.70	27.50	2	3,424	0.06%
2018/09/05	5	27.00	2	28.60	28.30	3	3,520	0.09%
2018/09/04	0	0.00	2	27.20	27.30	-2	3,480	-0.06%
2018/08/30	4	28.58	3	28.43	28.25	1	3,507	0.03%
2018/08/29	1	28.30	1	28.10	28.10	0	3,505	0.00%
2018/08/28	1	28.55	1	28.10	28.10	0	3,518	0.00%
2018/08/27	6	28.43	8	28.48	28.40	-2	3,590	-0.06%
2018/08/24	11	28.65	8	28.70	28.65	3	3,623	0.08%
2018/08/23	0	0.00	3	27.45	28.15	-3	3,380	-0.09%
2018/08/22	1	25.70	0	0.00	25.60	1	3,358	0.03%
2018/08/21	1	25.20	0	0.00	25.25	1	3,393	0.03%
2018/08/17	0	0.00	3	25.85	25.60	-3	3,445	-0.09%
2018/08/14	2	25.65	0	0.00	26.20	2	3,527	0.06%
2018/08/13	4	25.45	0	0.00	25.60	4	3,538	0.11%
2018/08/09	2	27.50	0	0.00	27.40	2	3,550	0.06%
2018/08/01	0	0.00	28	28.10	28.05	-28	4,348	-0.64%
2018/07/31	0	0.00	1	28.15	28.15	-1	4,374	-0.02%
2018/07/30	1	28.55	1	29.10	28.15	0	4,411	0.00%
2018/07/26	3	27.95	1	28.00	27.85	2	4,537	0.04%
2018/07/23	1	28.15	0	0.00	27.60	1	4,997	0.02%
2018/07/17	2	30.20	3	29.67	29.00	-1	5,258	-0.02%
2018/07/16	1	29.25	12	29.55	29.45	-11	5,258	-0.21%
2018/07/11	0	0.00	6	29.38	28.45	-6	5,258	-0.11%
2018/07/10	5	28.95	4	28.88	28.85	1	5,246	0.02%
2018/07/06	0	0.00	1	27.70	27.90	-1	5,327	-0.02%
2018/07/04	1	28.60	0	0.00	28.80	1	5,719	0.02%
2018/07/03	2	29.80	0	0.00	28.60	2	5,873	0.03%
2018/07/02	1	29.10	0	0.00	29.35	1	6,167	0.02%
2018/06/29	4	30.50	5	30.83	30.15	-1	6,152	-0.02%
2018/06/28	1	30.00	5	30.26	30.00	-4	6,147	-0.07%
2018/06/27	7	31.19	6	31.34	30.00	1	6,209	0.02%
2018/06/26	3	29.20	1	30.00	29.40	2	6,028	0.03%
2018/06/25	6	30.47	9	29.99	29.80	-3	5,979	-0.05%
2018/06/22	5	31.00	7	30.86	30.65	-2	5,874	-0.03%
2018/06/21	10	33.15	3	33.87	32.55	7	5,762	0.12%
2018/06/20	13	32.32	15	32.67	33.50	-2	5,433	-0.04%
2018/06/19	1	29.65	2	31.65	31.65	-1	4,922	-0.02%
2018/06/15	6	28.85	1	28.90	28.80	5	4,753	0.11%
2018/06/14	1	31.00	4	31.00	31.00	-3	4,518	-0.07%
2018/06/13	0	0.00	1	28.20	28.20	-1	4,452	-0.02%
2018/06/08	0	0.00	2	25.90	25.80	-2	4,291	-0.05%
2018/06/07	0	0.00	3	25.85	25.85	-3	4,274	-0.07%
2018/06/05	0	0.00	5	26.03	26.00	-5	4,232	-0.12%
2018/06/04	1	27.30	9	27.19	26.60	-8	4,209	-0.19%
2018/06/01	15	26.90	4	26.61	26.65	11	4,125	0.27%
2018/05/31	4	25.00	0	0.00	24.95	4	4,041	0.10%
2018/05/30	2	25.25	0	0.00	25.05	2	4,042	0.05%
2018/05/29	0	0.00	1	24.85	25.30	-1	4,028	-0.02%
2018/05/28	1	24.50	0	0.00	24.65	1	4,038	0.02%
2018/05/25	1	25.60	0	0.00	25.45	1	4,011	0.02%
2018/05/24	0	0.00	1	26.35	26.05	-1	4,022	-0.02%
2018/05/23	3	25.97	7	25.95	25.70	-4	4,007	-0.10%
2018/05/22	6	26.98	5	26.80	26.80	1	3,965	0.03%
2018/05/21	0	0.00	1	27.00	26.85	-1	3,947	-0.03%
2018/05/18	0	0.00	1	27.45	27.10	-1	3,931	-0.03%
2018/05/16	2	27.70	5	27.80	27.80	-3	4,012	-0.07%
2018/05/15	7	28.38	11	28.41	27.70	-4	4,006	-0.10%
2018/05/14	5	27.41	1	27.45	27.30	4	3,917	0.10%
2018/05/11	7	28.47	7	28.54	27.95	0	3,874	0.00%
2018/05/10	16	28.75	0	0.00	27.55	16	3,717	0.43%
2018/05/09	0	0.00	2	28.50	29.15	-2	3,445	-0.06%
2018/05/08	1	27.25	0	0.00	26.50	1	3,292	0.03%
2018/05/04	0	0.00	4	27.80	27.25	-4	3,217	-0.12%
2018/05/03	2	27.20	21.7	27.71	28.00	-19.7	3,167	-0.62%
2018/05/02	9	28.38	4	27.55	27.55	5	3,029	0.17%
2018/04/30	7	31.18	0	0.00	30.60	7	2,850	0.25%
2018/04/27	6	30.89	0	0.00	32.00	6	2,698	0.22%
2018/04/26	23	34.58	2	33.30	32.95	21	2,531	0.83%
2018/04/25	0	0.00	1	36.00	36.60	-1	2,333	-0.04%
2018/04/23	0	0.00	5	35.20	36.00	-5	2,389	-0.21%
2018/04/20	4	35.50	1	35.25	34.80	3	2,378	0.13%
2018/04/16	0	0.00	1	36.85	36.80	-1	2,531	-0.04%
2018/04/13	0	0.00	2	36.65	36.55	-2	2,495	-0.08%
2018/04/12	0	0.00	5	38.83	38.90	-5	2,450	-0.20%
2018/04/11	6	37.70	17	39.04	39.45	-11	2,378	-0.46%
2018/04/10	38	38.48	27	36.54	35.90	11	2,177	0.51%
2018/04/09	13	37.35	38	37.69	38.00	-25	1,938	-1.29%
2018/04/03	26	34.53	32	34.54	34.55	-6	1,751	-0.34%
2018/04/02	0	0.00	16	31.45	31.45	-16	1,424	-1.12%
2018/03/31	1	28.60	14	28.60	28.60	-13	1,397	-0.93%
2018/03/30	1	25.20	13	25.89	26.00	-12	1,356	-0.88%
2018/03/29	2	22.65	6.2	23.56	23.65	-4.2	1,229	-0.34%
2018/03/28	3	22.10	0	0.00	21.50	3	1,140	0.26%
2018/03/27	0	0.00	6	21.60	21.55	-6	1,124	-0.53%
2018/03/20	2	21.10	0	0.00	21.10	2	1,088	0.18%
2018/03/19	2	21.20	0	0.00	21.05	2	1,087	0.18%
2018/03/07	2	21.05	2	21.30	21.05	0	1,068	0.00%
2018/03/01	1	23.20	1	23.35	22.80	0	1,030	0.00%
2018/02/23	2	22.10	0	0.00	21.40	2	929	0.22%
2018/02/21	0	0.00	2	21.40	21.50	-2	903	-0.22%
2018/02/08	0	0.00	1	23.50	22.30	-1	855	-0.12%
2018/02/07	1	21.90	0	0.00	21.90	1	748	0.13%
2018/02/02	0	0.00	10	22.13	21.85	-10	687	-1.45%
2018/01/31	0	0.00	1	21.80	21.55	-1	656	-0.15%
2018/01/25	1	22.25	0	0.00	22.20	1	609	0.16%
2018/01/19	1	23.30	1	23.20	22.70	0	566	0.00%
2018/01/16	1	22.50	1	22.20	22.30	0	432	0.00%
2018/01/12	0	0.00	26	23.88	23.95	-26	312	-8.33%
2018/01/11	0	0.00	9	21.76	21.80	-9	169	-5.32%
2018/01/02	0	0.00	3	19.90	19.85	-3	106	-2.81%