中鋼構 (2013)-富邦-羅東券商分點個股進出

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
62.3
漲跌
▼0.8
漲幅
-1.27%
成交量
241張
產業
上市鋼鐵類股▼0.40%
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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/04/24	1	63.00	1	63.00	63.10	0	469	0.00%
2024/04/18	2	65.05	6	64.70	65.60	-4	429	-0.93%
2024/04/11	1	62.00	0	0.00	61.60	1	374	0.27%
2024/04/08	5	64.06	5	63.02	62.50	0	342	0.00%
2024/04/03	5	66.38	6	65.72	63.50	-1	322	-0.31%
2024/03/29	0	0.00	1	61.20	63.80	-1	225	-0.44%
2024/03/28	0	0.00	1	61.00	60.80	-1	211	-0.47%
2024/03/21	0	0.00	0	61.30	61.30	0	202	-0.02%
2024/03/20	0	0.00	1.4	60.60	61.40	-1.4	200	-0.72%
2024/03/14	0	0.00	1	59.50	59.50	-1	187	-0.53%
2024/03/12	0	60.50	2	60.80	60.10	-2	183	-1.09%
2024/03/11	2	58.50	10	58.57	58.30	-8	173	-4.62%
2024/03/08	0.1	59.20	2	61.30	59.60	-1.9	170	-1.11%
2024/03/07	2	60.20	0	0.00	60.40	2	163	1.22%
2024/03/06	0	0.00	2	61.35	60.80	-2	152	-1.31%
2024/03/05	1	59.00	1.3	57.98	58.60	-0.3	128	-0.20%
2024/03/04	0	0.00	2.1	57.43	58.00	-2.1	94	-2.22%
2024/02/26	0	0.00	1	52.90	53.00	-1	63	-1.57%
2024/02/20	12	52.47	0	0.00	52.30	12	63	19.03%
2024/02/16	0.3	52.80	0	0.00	52.50	0.3	61	0.42%
2024/01/23	0	0.00	1	53.00	53.20	-1	61	-1.64%
2024/01/12	0	54.20	1	53.70	54.00	-1	59	-1.66%
2023/12/05	0	0.00	0	53.30	52.70	0	33	0.00%
2023/11/30	0	53.40	0	0.00	53.00	0	33	0.03%
2023/10/04	1	53.60	0	0.00	52.70	1	60	1.64%
2023/10/02	0	0.00	2	54.10	54.10	-2	62	-3.22%
2023/09/15	0.2	55.50	0	0.00	55.40	0.2	73	0.21%
2023/09/07	1	55.30	0	0.00	55.40	1	77	1.28%
2023/08/16	0	0.00	0	55.30	55.20	0	85	0.00%
2023/08/14	0	0.00	0.1	55.70	55.70	-0.1	86	-0.06%
2023/07/21	0	55.70	0	0.00	55.30	0	76	0.00%
2023/07/18	0	0.00	1	55.30	55.30	-1	77	-1.29%
2023/07/12	0.2	56.30	0	0.00	55.20	0.2	79	0.19%
2023/07/06	1	56.30	0	0.00	56.00	1	82	1.21%
2023/06/09	0	0.00	1	58.20	58.50	-1	120	-0.83%
2023/06/08	0.2	57.70	0	0.00	57.60	0.2	118	0.17%
2023/05/04	0	0.00	3	57.40	57.70	-3	224	-1.34%
2023/04/25	0	57.40	0	0.00	57.30	0	239	0.00%
2023/04/20	1	57.80	0	0.00	57.70	1	242	0.41%
2023/04/12	0	0.00	1	58.50	58.80	-1	243	-0.41%
2023/03/31	3	59.00	0	59.20	58.80	3	246	1.22%
2023/03/30	0	0.00	1	60.20	59.50	-1	249	-0.41%
2023/03/29	0	61.50	0	0.00	61.50	0	250	0.00%
2023/03/28	0	61.00	0.1	61.20	60.80	-0.1	243	-0.02%
2023/03/27	1.2	60.21	0	0.00	60.50	1.2	240	0.48%
2023/03/24	0	60.00	0	0.00	59.70	0	236	0.00%
2023/03/23	0	0.00	1	59.30	59.30	-1	235	-0.42%
2023/03/21	1	58.90	0	0.00	58.80	1	268	0.37%
2023/03/20	1	58.80	0	0.00	58.50	1	277	0.36%
2023/03/17	0	58.70	0	0.00	58.10	0	284	0.00%
2023/03/14	0	58.50	0	0.00	58.10	0	287	0.00%
2023/03/10	0	59.10	0	0.00	58.80	0	288	0.00%
2023/03/08	0	60.20	0	0.00	59.90	0	288	0.00%
2023/03/02	0	60.20	0	0.00	60.00	0	289	0.00%
2023/03/01	0	60.61	3	60.10	60.00	-3	287	-1.04%
2023/02/24	0	59.70	0	0.00	59.80	0	282	0.00%
2023/02/23	0	59.60	0	0.00	59.10	0	282	0.00%
2023/02/22	0	0.00	7	59.50	58.60	-7	282	-2.47%
2023/02/21	0	0.00	13	57.97	57.90	-13	275	-4.72%
2023/02/14	3	58.00	0	0.00	57.60	3	283	1.06%
2023/02/13	0	0.00	1	57.60	57.70	-1	281	-0.36%
2023/02/09	21	56.55	0	0.00	57.20	21	276	7.60%
2023/02/06	0	0.00	10	60.28	60.60	-10	227	-4.40%
2023/02/02	0	0.00	1	60.00	60.20	-1	224	-0.45%
2023/02/01	0	0.00	1	60.40	60.50	-1	222	-0.45%
2023/01/13	0	0.00	1	59.40	59.60	-1	224	-0.44%
2022/12/21	0	0.00	4	60.18	59.40	-4	285	-1.40%
2022/12/19	0	0.00	3	58.80	58.40	-3	282	-1.06%
2022/12/16	0	0.00	2	58.50	58.10	-2	284	-0.70%
2022/12/13	0	0.00	1	59.90	59.20	-1	284	-0.35%
2022/12/12	0	0.00	3	59.70	58.00	-3	295	-1.01%
2022/12/02	2	57.00	2	57.70	57.40	0	272	0.00%
2022/12/01	3	57.80	0	0.00	57.60	3	272	1.10%
2022/11/29	0	0.00	3	57.50	57.50	-3	272	-1.10%
2022/11/16	3	56.03	0	0.00	55.80	3	278	1.08%
2022/11/11	3	55.20	1	55.50	55.30	2	275	0.73%
2022/11/08	3	54.80	0	0.00	54.80	3	280	1.07%
2022/10/24	0	0.00	1	54.60	54.20	-1	510	-0.20%
2022/10/19	1	56.30	0	0.00	57.20	1	480	0.21%
2022/10/18	0	0.00	10	54.00	56.20	-10	468	-2.13%
2022/10/14	10	50.90	0	0.00	51.70	10	452	2.21%
2022/10/11	0	0.00	5	51.90	52.20	-5	458	-1.09%
2022/10/05	2	52.80	1	53.00	53.20	1	461	0.22%
2022/09/23	3	55.20	6.1	55.60	55.20	-3.1	466	-0.67%
2022/09/21	1	56.10	0	0.00	56.70	1	472	0.21%
2022/09/19	1	60.50	4	59.90	57.90	-3	470	-0.64%
2022/09/01	0	0.00	2	57.10	56.90	-2	528	-0.38%
2022/08/29	4	56.63	0	0.00	56.90	4	534	0.75%
2022/08/12	1	59.60	1	59.80	58.70	0	1,107	0.00%
2022/08/05	2	58.40	3	59.50	59.80	-1	1,165	-0.09%
2022/08/04	0	0.00	2	58.50	59.10	-2	1,164	-0.17%
2022/08/03	0	0.00	1	61.40	59.50	-1	1,156	-0.09%
2022/08/02	3	59.30	0	0.00	59.90	3	1,124	0.27%
2022/08/01	0	0.00	7	53.36	57.60	-7	1,068	-0.66%
2022/07/28	3	52.90	0	0.00	52.10	3	1,040	0.29%
2022/07/20	3	53.60	0	0.00	53.60	3	1,745	0.17%
2022/06/30	0	0.00	1	55.50	55.30	-1	1,877	-0.05%
2022/06/29	1	56.20	8	56.80	56.70	-7	1,877	-0.37%
2022/06/20	3	55.20	0	0.00	54.00	3	1,924	0.16%
2022/06/17	1	56.50	0	0.00	56.10	1	1,930	0.05%
2022/06/13	3	57.90	0	0.00	57.80	3	1,926	0.16%
2022/06/09	0	0.00	1	59.50	59.50	-1	1,941	-0.05%
2022/06/01	3	61.80	1	61.80	61.40	2	1,989	0.10%
2022/05/31	0	0.00	1	61.80	62.00	-1	1,987	-0.05%
2022/05/27	5	62.42	4	61.90	61.10	1	1,909	0.05%
2022/05/26	0	0.00	3	62.30	61.50	-3	1,890	-0.16%
2022/05/25	1	61.00	0	0.00	61.00	1	1,815	0.06%
2022/05/24	1	60.40	4	60.30	59.00	-3	1,788	-0.17%
2022/05/23	2	57.05	1	57.70	59.00	1	1,709	0.06%
2022/05/20	2	55.25	11	56.74	57.80	-9	1,719	-0.52%
2022/05/19	1	55.00	3	54.33	55.00	-2	1,685	-0.12%
2022/05/13	0	0.00	0.1	50.85	50.50	-0.1	1,647	0.00%
2022/05/12	3	51.70	0	0.00	49.65	3	1,653	0.18%
2022/05/09	0	0.00	0	53.80	53.50	0	1,673	0.00%
2022/05/05	0	0.00	1	58.00	57.20	-1	1,685	-0.06%
2022/05/04	4	57.35	1	57.10	57.00	3	1,691	0.18%
2022/05/03	3	58.23	2	58.80	58.10	1	1,699	0.06%
2022/04/29	4.1	58.79	6	58.75	58.70	-1.9	1,632	-0.12%
2022/04/28	1	61.30	17	61.33	59.30	-16	1,641	-0.97%
2022/04/27	4	58.35	17	60.49	61.30	-13	1,297	-1.00%
2022/04/26	1	53.90	1	54.30	55.80	0	1,186	0.00%
2022/04/22	1	56.00	0	0.00	56.20	1	1,235	0.08%
2022/04/20	8	56.98	1	56.80	56.70	7	1,537	0.46%
2022/04/18	1	59.50	0	0.00	57.30	1	1,607	0.06%
2022/04/15	1	60.30	0	0.00	59.70	1	1,680	0.06%
2022/04/14	0	0.00	2	58.70	59.20	-2	1,674	-0.12%
2022/04/13	0	0.00	3	58.53	58.70	-3	1,683	-0.18%
2022/04/12	1	58.40	0	0.00	57.90	1	1,701	0.06%
2022/04/08	2	57.40	0	0.00	57.20	2	1,817	0.11%
2022/03/30	7	58.00	0	0.00	58.00	7	1,934	0.36%
2022/03/28	1	58.20	0	0.00	58.70	1	2,178	0.05%
2022/03/24	6	60.87	3	60.50	60.20	3	2,979	0.10%
2022/03/22	9	59.77	15	59.65	59.20	-6	2,994	-0.20%
2022/03/21	0	0.00	1	59.70	59.00	-1	2,977	-0.03%
2022/03/10	6	58.00	0	0.00	57.80	6	3,030	0.20%
2022/03/08	1	57.70	7	57.20	56.90	-6	3,080	-0.19%
2022/03/07	3	58.10	4	58.28	58.10	-1	3,077	-0.03%
2022/03/03	5	59.80	1	59.60	59.60	4	3,122	0.13%
2022/03/02	1	59.40	0	0.00	59.60	1	3,230	0.03%
2022/03/01	12	60.53	12	59.32	59.10	0	3,524	0.00%
2022/02/25	7	58.66	0	0.00	58.60	7	3,594	0.19%
2022/02/24	13	58.70	0	0.00	58.30	13	3,607	0.36%
2022/02/22	1	59.60	4	61.80	59.90	-3	3,598	-0.08%
2022/02/21	2	64.15	8	63.18	62.00	-6	3,565	-0.17%
2022/02/18	1	60.50	0	0.00	61.40	1	3,475	0.03%
2022/02/16	0	0.00	6	60.77	60.90	-6	3,491	-0.17%
2022/02/15	0	0.00	1	60.40	60.10	-1	3,504	-0.03%
2022/02/14	1	60.00	0	0.00	60.20	1	3,553	0.03%
2022/02/10	3	61.00	0	0.00	61.70	3	3,578	0.08%
2022/02/09	6	61.00	0	0.00	60.90	6	3,635	0.17%
2022/01/25	13	59.34	21	58.15	58.00	-8	3,644	-0.22%
2022/01/24	8	58.95	0	0.00	58.80	8	3,636	0.22%
2022/01/21	1	60.90	1	61.00	60.50	0	3,619	0.00%
2022/01/19	2	61.40	0	0.00	60.70	2	3,577	0.06%
2022/01/18	1	62.20	30	62.50	62.40	-29	3,557	-0.82%
2022/01/17	4	62.28	2	61.80	62.20	2	3,547	0.06%
2022/01/14	5	62.96	6	63.10	63.30	-1	3,574	-0.03%
2022/01/13	7	62.47	27	62.62	63.20	-20	3,449	-0.58%
2022/01/11	10	62.15	0	0.00	60.50	10	3,330	0.30%
2022/01/10	43	62.47	9	62.52	63.00	34	3,298	1.03%
2022/01/06	1	61.30	0	0.00	60.70	1	3,277	0.03%
2022/01/05	4	61.75	5	61.66	61.00	-1	3,309	-0.03%
2022/01/04	2	60.90	1	62.10	61.30	1	3,333	0.03%
2022/01/03	1	61.80	2	61.50	61.40	-1	3,374	-0.03%
2021/12/30	3	59.20	0	0.00	59.20	3	3,390	0.09%
2021/12/29	1	59.60	0	0.00	59.40	1	3,502	0.03%
2021/12/28	2	60.20	2	59.30	59.20	0	3,643	0.00%
2021/12/27	2	60.40	0	0.00	59.50	2	3,854	0.05%
2021/12/24	6	61.30	3	60.40	60.20	3	3,907	0.08%
2021/12/23	3	62.20	0	0.00	62.00	3	3,953	0.08%
2021/12/22	2	63.00	7	63.64	63.80	-5	3,997	-0.13%
2021/12/21	12	60.80	7	61.39	63.00	5	3,883	0.13%
2021/12/20	39	59.32	56	60.54	61.40	-17	3,498	-0.49%
2021/12/17	9	56.19	0	0.00	55.90	9	3,262	0.28%
2021/12/15	1	54.70	1	54.50	54.40	0	3,511	0.00%
2021/12/14	0	0.00	1	54.60	54.30	-1	3,888	-0.03%
2021/12/13	1	56.30	11	55.90	55.80	-10	4,090	-0.24%
2021/12/09	0	0.00	1	54.60	54.60	-1	4,906	-0.02%
2021/12/08	6	55.22	3	55.73	55.00	3	5,242	0.06%
2021/12/07	0	0.00	1	55.30	55.10	-1	5,258	-0.02%
2021/12/03	4	56.28	0	0.00	55.30	4	5,296	0.08%
2021/12/02	1	54.30	2	54.60	54.30	-1	5,308	-0.02%
2021/12/01	0	0.00	3	54.63	54.70	-3	5,399	-0.06%
2021/11/30	0	0.00	0.5	54.80	54.90	-0.5	5,425	-0.01%
2021/11/29	3	53.50	0.5	54.20	54.30	2.5	5,436	0.05%
2021/11/26	9	56.70	7	55.69	55.90	2	5,461	0.04%
2021/11/25	13	59.37	14	59.07	58.90	-1	5,407	-0.02%
2021/11/24	5	56.46	3	53.20	56.60	2	5,206	0.04%
2021/11/22	6	51.15	0	0.00	51.30	6	5,759	0.10%
2021/11/17	1	52.00	0	0.00	52.40	1	6,418	0.02%
2021/11/15	1	51.90	1	52.40	53.00	0	6,955	0.00%
2021/11/11	5	54.10	2	53.60	52.90	3	7,276	0.04%
2021/11/10	1	52.90	11	53.17	53.00	-10	7,675	-0.13%
2021/11/09	1	53.60	1	53.60	53.50	0	7,808	0.00%
2021/11/08	2	54.45	1	55.20	54.50	1	7,854	0.01%
2021/11/05	1	52.80	1	53.70	53.70	0	7,874	0.00%
2021/11/03	10	55.00	1	54.90	54.60	9	7,947	0.11%
2021/11/01	11	55.61	1	55.80	54.70	10	7,919	0.13%
2021/10/29	4	55.25	1	55.50	55.50	3	7,904	0.04%
2021/10/25	0	0.00	11	55.96	55.60	-11	7,863	-0.14%
2021/10/22	4	55.80	0	0.00	55.20	4	7,829	0.05%
2021/10/21	3	58.60	4	58.20	59.10	-1	7,776	-0.01%
2021/10/19	0	0.00	12	58.64	58.80	-12	7,725	-0.16%
2021/10/18	0	0.00	0.2	58.00	57.50	-0.2	7,706	0.00%
2021/10/15	10	58.40	1	59.00	58.40	9	7,697	0.12%
2021/10/14	10	59.40	1	57.10	57.30	9	7,666	0.12%
2021/10/13	11	59.46	14	59.81	59.10	-3	7,630	-0.04%
2021/10/12	2	59.15	0.1	59.40	58.60	1.9	7,587	0.02%
2021/10/08	8	60.90	0	0.00	60.40	8	7,558	0.11%
2021/10/07	7	61.67	7	62.46	62.10	0	7,491	0.00%
2021/10/06	14	60.88	20	61.61	60.10	-6	7,421	-0.08%
2021/10/05	10	59.80	2	58.80	60.80	8	7,331	0.11%
2021/10/04	6	63.17	7	62.47	61.50	-1	7,187	-0.01%
2021/10/01	4	60.05	7	60.74	59.20	-3	6,984	-0.04%
2021/09/30	8	62.59	1	62.60	62.70	7	6,923	0.10%
2021/09/29	13	62.96	24	62.43	62.90	-11	6,843	-0.16%
2021/09/28	10	60.70	11	61.90	60.90	-1	6,777	-0.01%
2021/09/27	8	61.79	8	61.61	61.00	0	6,801	0.00%
2021/09/24	5	61.58	15	61.97	62.00	-10	6,880	-0.15%
2021/09/23	17	61.34	4	61.23	60.60	13	7,084	0.18%
2021/09/22	4	61.43	5	60.86	61.80	-1	7,374	-0.01%
2021/09/17	20	62.76	12	62.56	63.20	8	7,359	0.11%
2021/09/16	5	62.34	0	0.00	61.50	5	6,999	0.07%
2021/09/15	12	67.48	9	68.63	66.60	3	6,814	0.04%
2021/09/14	22.2	74.34	12.5	77.54	71.60	9.7	6,610	0.15%
2021/09/13	20.5	73.88	31	76.12	77.40	-10.5	6,078	-0.17%
2021/09/10	0	0.00	2	70.60	70.40	-2	5,751	-0.03%
2021/09/09	0	0.00	2.1	69.61	72.00	-2.1	5,718	-0.04%
2021/09/08	2	71.00	2	69.50	69.60	0	5,698	0.00%
2021/09/07	3	71.67	2	71.05	72.20	1	5,674	0.02%
2021/09/06	4	76.50	13	76.83	74.80	-9	5,623	-0.16%
2021/09/03	1	74.80	8.1	75.10	74.10	-7.1	5,522	-0.13%
2021/09/02	1	73.80	5.2	73.19	73.40	-4.2	5,496	-0.08%
2021/09/01	5	72.96	4.9	73.29	75.40	0.1	5,467	0.00%
2021/08/31	4	73.10	0.8	72.27	72.70	3.2	5,413	0.06%
2021/08/30	11	73.63	6	72.70	74.20	5	5,399	0.09%
2021/08/27	9	75.78	22	75.42	73.40	-13	5,394	-0.24%
2021/08/26	2	72.00	6	72.80	73.20	-4	4,850	-0.08%
2021/08/25	18	64.22	5	65.50	66.60	13	4,776	0.27%
2021/08/24	6	56.48	29	58.66	60.60	-23	4,641	-0.50%
2021/08/23	3	55.27	7	55.19	55.10	-4	4,421	-0.09%
2021/08/20	9.1	52.37	9.1	53.33	53.70	0	4,285	0.00%
2021/08/19	22	53.03	3	53.10	52.50	19	4,075	0.47%
2021/08/18	4	50.70	5	50.78	51.90	-1	3,763	-0.03%
2021/08/17	1	49.40	1	50.00	48.75	0	3,588	0.00%
2021/08/16	2	50.60	11	50.94	50.90	-9	3,431	-0.26%
2021/08/13	0	0.00	10	48.27	47.95	-10	2,999	-0.33%
2021/08/12	2	47.50	4	47.50	47.60	-2	2,877	-0.07%
2021/08/11	0.1	46.45	7	47.10	46.40	-6.9	2,896	-0.24%
2021/08/10	0	0.00	0.5	46.10	46.45	-0.5	2,857	-0.02%
2021/08/09	2	46.15	0	0.00	46.35	2	2,888	0.07%
2021/08/05	0	0.00	1	44.40	44.50	-1	2,929	-0.03%
2021/07/26	0	44.20	0	0.00	43.90	0	3,927	0.00%
2021/07/23	1	43.90	0	0.00	44.10	1	4,044	0.02%
2021/07/22	0	0.00	1	44.15	43.65	-1	4,094	-0.02%
2021/07/21	1	44.80	0	0.00	43.80	1	4,146	0.02%
2021/07/20	0.1	44.47	0	0.00	44.45	0.1	4,204	0.00%
2021/07/19	2	45.38	0	0.00	45.30	2	4,298	0.05%
2021/07/15	0	45.00	0	0.00	45.20	0	4,649	0.00%
2021/07/14	0.1	43.83	10	43.20	43.95	-9.9	4,836	-0.21%
2021/07/13	0.1	44.90	1	44.45	44.50	-0.9	5,117	-0.02%
2021/07/12	0	0.00	2	46.50	45.35	-2	5,274	-0.04%
2021/07/09	0	0.00	1	45.15	45.00	-1	5,297	-0.02%
2021/07/08	0	0.00	30	45.41	45.45	-30	5,528	-0.54%
2021/07/07	0	0.00	1	45.20	45.10	-1	5,582	-0.02%
2021/07/06	1	46.10	1.1	46.13	46.00	-0.1	5,665	0.00%
2021/07/05	2	46.83	1.1	46.84	46.40	0.9	5,898	0.02%
2021/07/02	4	46.08	0	0.00	45.90	4	6,108	0.07%
2021/07/01	38	48.04	39	46.50	46.85	-1	6,073	-0.02%
2021/06/30	25	48.51	10.5	48.39	48.05	14.5	6,000	0.24%
2021/06/29	37	46.74	17.3	48.10	47.90	19.7	5,699	0.35%
2021/06/28	8	44.18	8.3	44.47	45.45	-0.3	5,302	-0.01%
2021/06/25	1	42.80	5	43.10	42.80	-4	5,173	-0.08%
2021/06/24	10	43.50	2.4	42.62	42.80	7.6	5,229	0.15%
2021/06/23	0.1	42.20	0	0.00	42.70	0.1	5,236	0.00%
2021/06/22	10.5	43.49	3.3	43.82	42.75	7.2	5,260	0.14%
2021/06/21	0	0.00	1	41.60	41.75	-1	5,221	-0.02%
2021/06/18	0	0.00	0.1	42.20	42.20	-0.1	5,249	0.00%
2021/06/17	0	0.00	1	42.35	42.25	-1	5,278	-0.02%
2021/06/11	4	42.25	0	0.00	42.30	4	5,376	0.07%
2021/06/10	0	0.00	3	41.65	42.50	-3	5,415	-0.06%
2021/06/08	0	0.00	3	42.73	42.50	-3	5,501	-0.05%
2021/06/07	2	41.40	13	41.82	42.40	-11	5,574	-0.20%
2021/06/04	17	44.62	1	44.40	43.70	16	5,616	0.28%
2021/06/03	0	0.00	6	43.55	43.35	-6	5,753	-0.10%
2021/06/02	4	43.80	2	43.55	43.70	2	5,863	0.03%
2021/06/01	1	43.45	2	43.20	43.45	-1	6,185	-0.02%
2021/05/31	22	44.18	25	44.30	43.25	-3	6,316	-0.05%
2021/05/28	4	44.00	4	43.93	43.10	0	6,624	0.00%
2021/05/25	2	41.20	0	0.00	41.05	2	6,834	0.03%
2021/05/24	1	40.80	0	0.00	40.90	1	6,834	0.01%
2021/05/19	11	41.23	10	40.70	41.35	1	6,830	0.01%
2021/05/18	2	38.95	7	39.10	39.45	-5	6,746	-0.07%
2021/05/17	1	35.70	2	37.40	35.90	-1	6,695	-0.01%
2021/05/14	3	39.00	2	39.35	39.35	1	6,636	0.02%
2021/05/13	7	39.49	3	38.67	39.65	4	6,581	0.06%
2021/05/12	6	42.70	27	42.18	41.55	-21	6,510	-0.32%
2021/05/11	23	47.75	0	0.00	45.90	23	6,400	0.36%
2021/05/10	9	46.97	3	47.92	48.20	6	6,281	0.10%
2021/05/07	6	46.13	1	46.60	46.60	5	6,147	0.08%
2021/05/06	13	48.84	14	47.64	48.50	-1	6,038	-0.02%
2021/05/05	6	46.68	10	47.92	47.50	-4	5,885	-0.07%
2021/05/04	3	45.00	5	45.08	45.00	-2	5,763	-0.03%
2021/05/03	21	50.78	26	49.27	48.50	-5	5,669	-0.09%
2021/04/29	1	48.50	5	48.40	48.55	-4	5,488	-0.07%
2021/04/28	7	47.01	5	47.50	46.95	2	5,382	0.04%
2021/04/27	4	47.39	0	0.00	47.55	4	5,351	0.07%
2021/04/26	9	48.32	11	48.12	48.15	-2	5,293	-0.04%
2021/04/23	0	0.00	2	47.48	47.45	-2	5,230	-0.04%
2021/04/22	13	51.32	14	52.04	49.00	-1	5,142	-0.02%
2021/04/21	1	49.20	2	48.40	49.15	-1	4,854	-0.02%
2021/04/20	8	49.44	9	48.49	49.50	-1	4,781	-0.02%
2021/04/19	18	50.42	24	50.83	51.00	-6	4,602	-0.13%
2021/04/16	10	46.37	10	46.68	46.45	0	4,316	0.00%
2021/04/15	0	0.00	8	45.41	45.15	-8	4,144	-0.19%
2021/04/14	18	46.46	7	45.99	45.10	11	4,100	0.27%
2021/04/13	4	46.04	12	45.33	45.25	-8	3,883	-0.21%
2021/04/12	4	45.70	0	0.00	45.65	4	3,834	0.10%
2021/04/09	11	44.84	13	45.02	44.85	-2	3,734	-0.05%
2021/04/08	3	45.77	6	45.59	46.90	-3	3,482	-0.09%
2021/04/07	4	42.49	0	0.00	42.65	4	3,231	0.12%
2021/04/06	1	42.50	15	42.46	42.45	-14	3,234	-0.43%
2021/04/01	4	42.08	3	41.95	41.95	1	3,187	0.03%
2021/03/31	1	42.00	0	0.00	41.90	1	3,156	0.03%
2021/03/30	1	41.75	0	0.00	41.95	1	3,150	0.03%
2021/03/29	11	41.92	2	42.00	42.00	9	3,142	0.29%
2021/03/26	3	40.83	4	41.25	41.25	-1	3,183	-0.03%
2021/03/25	16	40.96	3	40.90	40.80	13	3,256	0.40%
2021/03/24	6	40.72	8	40.86	40.80	-2	3,215	-0.06%
2021/03/23	8	41.31	4	41.30	41.20	4	3,180	0.13%
2021/03/22	10	41.71	22	41.46	41.70	-12	3,165	-0.38%
2021/03/18	1	41.75	5	41.92	41.80	-4	3,316	-0.12%
2021/03/16	1	41.85	0	0.00	41.75	1	3,317	0.03%
2021/03/15	1	42.25	0	0.00	42.20	1	3,278	0.03%
2021/03/12	4	42.39	4	42.54	42.00	0	3,244	0.00%
2021/03/11	4	42.58	14	42.48	42.70	-10	3,194	-0.31%
2021/03/10	10	42.02	5	42.12	43.00	5	3,122	0.16%
2021/03/09	16	42.58	58	42.70	42.50	-42	3,043	-1.38%
2021/03/08	15	40.69	7	40.55	41.40	8	2,815	0.28%
2021/03/05	33	41.41	17.2	41.39	41.00	15.8	2,707	0.58%
2021/03/04	4	39.18	31	39.24	39.40	-27	2,379	-1.13%
2021/03/03	39	38.80	64	38.89	38.75	-25	2,235	-1.12%
2021/03/02	2	38.00	12	38.00	38.00	-10	1,860	-0.54%
2021/02/26	32	34.53	18	34.41	34.55	14	1,837	0.76%
2021/02/24	0	0.00	1	31.30	31.15	-1	1,628	-0.06%
2021/02/23	4	31.78	0	0.00	31.75	4	1,614	0.25%
2021/02/22	46	31.22	1	31.50	31.35	45	1,593	2.82%
2021/02/18	0	0.00	6	30.07	30.10	-6	1,563	-0.38%
2021/02/05	1	28.65	0	0.00	28.60	1	1,561	0.06%
2021/02/03	1	28.70	0	0.00	28.70	1	1,621	0.06%
2021/02/01	1	28.50	0	0.00	28.45	1	1,659	0.06%
2021/01/29	0	0.00	2	28.53	28.50	-2	1,675	-0.12%
2021/01/27	1	28.80	0	0.00	28.75	1	1,756	0.06%
2021/01/25	1	28.90	1	28.95	28.95	0	1,780	0.00%
2021/01/21	0	0.00	2	27.95	27.95	-2	1,785	-0.11%
2021/01/18	3	29.55	0	0.00	29.10	3	1,777	0.17%
2021/01/15	1	29.70	0	0.00	29.55	1	1,768	0.06%
2021/01/13	3	30.70	0	0.00	30.75	3	1,747	0.17%
2021/01/12	2	30.80	0	0.00	30.85	2	1,742	0.11%
2021/01/07	2	32.55	1	32.40	32.45	1	1,712	0.06%
2021/01/06	6	32.53	0	0.00	32.35	6	1,715	0.35%
2021/01/05	0	0.00	10	33.00	33.00	-10	1,697	-0.59%
2020/12/30	4	33.05	8	32.84	32.85	-4	1,686	-0.24%
2020/12/28	5	32.65	0	0.00	32.55	5	1,645	0.30%
2020/12/23	1	32.60	0	0.00	33.35	1	1,632	0.06%
2020/12/22	7	34.48	6	33.65	33.10	1	1,645	0.06%
2020/12/21	0	0.00	1	33.70	34.50	-1	1,568	-0.06%
2020/12/18	7	32.72	0	0.00	32.60	7	1,468	0.48%
2020/12/15	1	33.05	1	32.80	32.80	0	1,486	0.00%
2020/12/14	5	33.80	5	33.38	34.10	0	1,440	0.00%
2020/12/11	0	0.00	5	32.25	31.90	-5	1,338	-0.37%
2020/12/10	5	32.10	2	32.55	31.80	3	1,357	0.22%
2020/12/08	10	31.05	0	0.00	31.00	10	1,856	0.54%
2020/12/01	0	0.00	1	32.10	32.15	-1	2,356	-0.04%
2020/11/30	2	32.25	7	32.64	32.10	-5	2,358	-0.21%
2020/11/25	1	31.75	3	32.20	31.80	-2	2,354	-0.08%
2020/11/23	0	0.00	1	31.00	31.30	-1	2,273	-0.04%
2020/11/19	0	0.00	2	31.00	30.95	-2	2,274	-0.09%
2020/11/16	3	30.65	0	0.00	30.60	3	2,315	0.13%
2020/11/13	1	30.80	0	0.00	31.00	1	2,331	0.04%
2020/11/12	1	31.20	11	31.13	31.10	-10	2,406	-0.42%
2020/11/11	11	31.97	3	31.75	31.75	8	2,418	0.33%
2020/11/10	0	0.00	1	31.20	31.00	-1	2,393	-0.04%
2020/11/09	0	0.00	2	31.00	31.05	-2	2,386	-0.08%
2020/11/06	4	30.58	0	0.00	30.55	4	2,383	0.17%
2020/11/05	2	30.95	0	0.00	31.00	2	2,412	0.08%
2020/11/04	30	31.16	3.7	31.41	31.10	26.3	2,501	1.05%
2020/11/03	0	0.00	11	30.15	30.25	-11	2,454	-0.45%
2020/10/28	0	0.00	1	30.15	29.90	-1	2,542	-0.04%
2020/10/27	1	29.50	0	0.00	29.50	1	2,521	0.04%
2020/10/21	0	0.00	40	29.43	29.65	-40	2,534	-1.58%
2020/10/16	3	29.92	30	30.04	29.75	-27	2,577	-1.05%
2020/10/15	25	30.30	1	30.30	30.25	24	2,579	0.93%
2020/10/14	15	30.81	4	31.00	30.75	11	2,583	0.43%
2020/10/13	1	30.60	0	0.00	30.35	1	2,620	0.04%
2020/10/12	1	30.60	1	30.85	30.80	0	2,623	0.00%
2020/10/08	0	0.00	1	30.55	30.25	-1	2,659	-0.04%
2020/10/06	0	0.00	1	30.70	30.50	-1	2,650	-0.04%
2020/09/29	0	0.00	8	29.36	29.40	-8	2,642	-0.30%
2020/09/28	5	28.90	1	29.15	29.25	4	2,632	0.15%
2020/09/24	4	29.50	0	0.00	28.80	4	2,587	0.15%
2020/09/22	4	30.56	0	0.00	30.55	4	2,541	0.16%
2020/09/18	1	31.50	1	31.65	31.40	0	2,496	0.00%
2020/09/17	1	32.10	4	31.53	31.25	-3	2,468	-0.12%
2020/09/16	3	31.15	1	31.30	31.30	2	2,436	0.08%
2020/09/15	3	31.67	0	0.00	31.55	3	2,401	0.12%
2020/09/14	6	32.78	2	32.55	32.30	4	2,372	0.17%
2020/09/11	17	32.40	18	33.71	32.50	-1	2,214	-0.05%
2020/09/10	2	31.58	2	31.58	31.70	0	1,813	0.00%
2020/09/09	21	31.75	3	31.40	32.15	18	1,753	1.03%
2020/09/08	15	31.22	76	31.94	30.85	-61	1,636	-3.73%
2020/09/07	181	29.91	109	31.58	31.60	72	1,439	5.00%	大買/大賣/
2020/09/02	0	0.00	5	28.50	28.60	-5	1,301	-0.38%
2020/08/31	7	29.10	0	0.00	28.85	7	1,298	0.54%
2020/08/27	0	0.00	1	28.40	28.20	-1	1,271	-0.08%
2020/08/26	3	28.45	0	0.00	28.35	3	1,259	0.24%
2020/08/21	5	28.20	15	28.22	28.50	-10	1,249	-0.80%
2020/08/20	0	0.00	3	28.90	27.80	-3	1,237	-0.24%
2020/08/19	3	29.05	50	28.90	28.75	-47	1,201	-3.91%
2020/08/17	0	0.00	1	29.30	29.30	-1	1,091	-0.09%
2020/08/14	0	0.00	1	28.30	28.15	-1	1,063	-0.09%
2020/08/13	1	28.55	1	28.15	27.90	0	1,055	0.00%
2020/08/11	5	28.45	0	0.00	28.00	5	1,063	0.47%
2020/08/10	5	29.53	12	28.85	29.00	-7	1,022	-0.68%
2020/08/07	1	27.35	1	27.40	27.30	0	924	0.00%
2020/08/06	1	26.90	1	26.95	26.95	0	907	0.00%
2020/08/05	0	0.00	16	27.32	27.30	-16	893	-1.79%
2020/08/04	7	27.19	2	27.00	27.15	5	877	0.57%
2020/08/03	8	26.78	1	26.30	26.55	7	846	0.83%
2020/07/22	5	26.40	1	26.15	26.40	4	808	0.49%
2020/07/20	0	0.00	10	26.35	26.45	-10	756	-1.32%
2020/07/17	0	0.00	2	27.00	26.75	-2	739	-0.27%
2020/07/15	0	0.00	1	27.10	26.45	-1	674	-0.15%
2020/07/06	0	0.00	5	25.80	25.70	-5	590	-0.85%
2020/06/22	0	0.00	1	25.85	25.55	-1	573	-0.17%
2020/06/18	15	25.50	0	0.00	25.30	15	552	2.72%
2020/06/10	0	0.00	6	25.68	25.70	-6	544	-1.10%
2020/06/09	1	26.45	43	26.51	26.00	-42	559	-7.51%
2020/06/08	0	0.00	2	25.28	25.25	-2	528	-0.38%
2020/06/05	5	25.30	0	0.00	25.15	5	518	0.96%
2020/05/29	0	0.00	1	24.50	24.55	-1	486	-0.21%
2020/05/28	1	24.50	7	24.54	24.35	-6	481	-1.25%
2020/05/27	0	0.00	4	24.33	24.30	-4	464	-0.86%
2020/05/26	0	0.00	3	24.18	24.15	-3	462	-0.65%
2020/05/22	1	24.20	1	24.10	24.20	0	462	0.00%
2020/05/21	1	24.40	0	0.00	24.20	1	459	0.22%
2020/05/20	0	0.00	2	24.45	24.15	-2	455	-0.44%
2020/05/19	0	0.00	1	24.40	24.40	-1	445	-0.22%
2020/05/18	51	24.78	3	24.65	24.85	48	433	11.08%
2020/05/14	4	23.88	0	0.00	23.75	4	406	0.98%
2020/05/13	5	23.50	0	0.00	23.50	5	392	1.27%
2020/05/11	0	0.00	2	24.20	24.10	-2	382	-0.52%
2020/05/08	2	24.45	0	0.00	24.05	2	376	0.53%
2020/05/06	4	24.65	12	24.60	24.35	-8	357	-2.24%
2020/05/05	5	22.69	28	23.00	23.00	-23	306	-7.50%
2020/05/04	0	0.00	2	20.93	20.95	-2	280	-0.71%
2020/04/28	1	20.80	0	0.00	20.80	1	283	0.35%
2020/04/15	8	21.10	0	0.00	21.25	8	303	2.63%
2020/04/10	0	0.00	3	20.70	20.95	-3	296	-1.01%
2020/04/09	0	0.00	6	20.78	20.65	-6	297	-2.02%
2020/04/08	0	0.00	6	20.68	20.75	-6	296	-2.02%
2020/04/06	3	19.40	0	0.00	19.50	3	300	1.00%
2020/04/01	7	19.28	0	0.00	19.50	7	298	2.34%
2020/03/31	5	19.46	0	0.00	19.25	5	298	1.67%
2020/03/25	0	0.00	4	19.08	19.20	-4	293	-1.36%
2020/03/24	0	0.00	3	18.25	18.30	-3	287	-1.05%
2020/03/23	3	17.35	0	0.00	17.55	3	287	1.04%
2020/03/19	14	17.16	0	0.00	16.60	14	279	5.01%
2020/03/18	5	18.50	0	0.00	18.35	5	268	1.86%
2020/03/16	5	19.30	0	0.00	19.30	5	258	1.94%
2020/03/13	2	19.20	0	0.00	19.25	2	252	0.79%
2020/03/12	0	0.00	2	21.15	21.15	-2	227	-0.88%
2020/03/10	2	22.55	0	0.00	22.85	2	211	0.94%
2020/01/31	4	23.55	0	0.00	23.80	4	248	1.61%
2019/12/30	0	0.00	1	25.35	25.30	-1	238	-0.42%
2019/12/27	0	0.00	3	24.80	24.85	-3	240	-1.25%
2019/12/24	1	24.80	4	24.85	24.80	-3	338	-0.89%
2019/12/16	2	24.50	0	0.00	24.50	2	350	0.57%
2019/12/10	5	24.39	1	24.45	24.40	4	371	1.08%
2019/11/20	4	24.58	1	24.55	24.60	3	401	0.75%
2019/11/18	1	24.40	0	0.00	24.35	1	403	0.25%
2019/11/15	1	24.30	0	0.00	24.35	1	402	0.25%
2019/11/14	0	0.00	1	24.60	24.50	-1	398	-0.25%
2019/11/06	1	25.65	2	25.40	25.25	-1	391	-0.26%
2019/11/05	0	25.00	0	0.00	25.00	0	360	0.00%
2019/10/28	0	0.00	1	25.25	24.90	-1	364	-0.27%
2019/10/16	2	25.15	0	0.00	25.20	2	375	0.53%
2019/10/09	1	25.20	0	0.00	24.95	1	388	0.26%
2019/10/03	0	0.00	1	25.85	26.00	-1	379	-0.26%
2019/10/02	12	26.77	1	26.60	26.40	11	370	2.97%
2019/10/01	0	0.00	4	25.66	26.00	-4	306	-1.31%
2019/09/27	1	24.75	0	0.00	24.70	1	273	0.37%
2019/09/24	0	0.00	1	25.05	25.15	-1	272	-0.37%
2019/09/23	1	25.10	0	0.00	24.95	1	273	0.37%
2019/09/18	0	0.00	1	25.65	25.40	-1	260	-0.38%
2019/09/17	1	24.65	0	0.00	24.65	1	240	0.42%
2019/09/16	0	0.00	1	25.10	24.95	-1	242	-0.41%
2019/09/12	1	24.60	0	0.00	24.75	1	242	0.41%
2019/09/06	0	0.00	6	25.31	25.05	-6	244	-2.46%
2019/09/05	0	0.00	4	24.55	24.85	-4	232	-1.72%
2019/09/04	1	24.20	1	24.25	24.20	0	224	0.00%
2019/09/03	1	24.10	0	0.00	24.00	1	224	0.44%
2019/09/02	0	0.00	5	23.80	23.85	-5	225	-2.21%
2019/08/29	0	0.00	1	23.70	23.75	-1	234	-0.43%
2019/08/28	1	23.50	5	23.50	23.55	-4	235	-1.70%
2019/08/27	8	23.67	1	23.60	23.65	7	237	2.95%
2019/08/19	1	23.30	0	0.00	23.30	1	238	0.42%
2019/08/14	0	0.00	2	23.25	23.40	-2	245	-0.82%
2019/08/13	1	23.20	0	0.00	23.05	1	254	0.39%
2019/08/05	10	23.53	1	23.50	23.70	9	257	3.49%
2019/08/01	0	0.00	2	24.25	23.90	-2	262	-0.76%
2019/07/24	0	0.00	2	24.95	24.85	-2	288	-0.69%
2019/07/16	0	0.00	5	25.00	25.00	-5	292	-1.71%
2019/07/15	1	25.30	0	0.00	25.35	1	290	0.34%
2019/07/12	0	0.00	2	25.50	25.45	-2	305	-0.65%
2019/07/11	0	0.00	1	25.60	25.45	-1	310	-0.32%
2019/07/10	1	25.70	0	0.00	25.60	1	316	0.32%
2019/06/14	40	25.70	1	25.80	25.70	39	540	7.21%
2019/05/24	0	0.00	1	25.60	25.65	-1	595	-0.17%
2019/05/22	0	0.00	1	25.55	25.40	-1	634	-0.16%
2019/05/13	3	25.20	1	25.40	25.10	2	803	0.25%
2019/05/09	3	25.70	0	0.00	25.75	3	823	0.36%
2019/05/08	0	0.00	2	26.05	26.30	-2	828	-0.24%
2019/05/07	0	0.00	1	26.35	26.35	-1	826	-0.12%
2019/05/06	0	0.00	3	26.48	26.25	-3	845	-0.35%
2019/05/02	2	26.68	0	0.00	26.60	2	910	0.22%
2019/04/24	4	26.70	0.7	26.45	26.45	3.3	919	0.36%
2019/04/23	6	26.63	0	0.00	26.55	6	920	0.65%
2019/04/18	3	26.73	3.3	26.61	27.10	-0.3	953	-0.03%
2019/04/11	2	26.85	0	0.00	26.80	2	974	0.21%
2019/04/08	7	26.69	0	0.00	26.75	7	990	0.71%
2019/04/02	7	26.69	4	26.65	26.50	3	1,016	0.29%
2019/04/01	0	0.00	1	26.70	26.75	-1	1,100	-0.09%
2019/03/29	1	26.40	2	26.40	26.40	-1	1,204	-0.08%
2019/03/27	0	0.00	3	26.65	26.70	-3	1,258	-0.24%
2019/03/25	1	26.60	1	26.55	26.50	0	1,256	0.00%
2019/03/21	5	27.88	5	27.35	27.40	0	1,233	0.00%
2019/03/20	4	27.78	13	27.77	27.25	-9	1,202	-0.75%
2019/03/19	0	0.00	3	26.85	27.20	-3	1,132	-0.26%
2019/03/18	0	0.00	2	26.80	26.85	-2	1,115	-0.18%
2019/03/07	2	26.70	0	0.00	26.60	2	1,223	0.16%
2019/03/05	10	27.03	0	0.00	27.00	10	1,237	0.81%
2019/02/27	1	26.60	1	26.80	26.90	0	1,276	0.00%
2019/02/25	2	26.80	0	0.00	27.00	2	1,281	0.16%
2019/02/22	7	26.76	1	26.60	26.60	6	1,281	0.47%
2019/02/21	3	26.90	0	0.00	26.80	3	1,274	0.24%
2019/02/19	2	27.90	7	27.85	27.80	-5	1,228	-0.41%
2019/02/15	0	0.00	1	26.30	26.20	-1	1,225	-0.08%
2019/02/13	4	26.75	0	0.00	26.55	4	1,236	0.32%
2019/01/30	2	26.50	1	26.70	26.50	1	1,225	0.08%
2019/01/29	2	26.45	0	0.00	27.00	2	1,236	0.16%
2019/01/25	3	26.55	0	0.00	26.50	3	1,288	0.23%
2019/01/24	8	26.68	10	26.85	26.80	-2	1,282	-0.16%
2019/01/21	0	0.00	1	25.50	25.55	-1	1,242	-0.08%
2019/01/15	5	26.60	0	0.00	26.60	5	1,326	0.38%
2019/01/11	3	26.33	2	26.30	26.30	1	1,354	0.07%
2019/01/10	0	0.00	1	26.45	26.65	-1	1,388	-0.07%
2019/01/09	1	25.90	0	0.00	25.85	1	1,399	0.07%
2019/01/08	0	0.00	1	25.60	25.80	-1	1,415	-0.07%
2019/01/04	0	0.00	1	25.05	25.25	-1	1,486	-0.07%
2019/01/02	1	25.60	1	25.80	25.80	0	1,603	0.00%
2018/12/28	4	26.33	2	26.43	26.35	2	1,655	0.12%
2018/12/27	1	26.25	2	26.48	26.20	-1	1,732	-0.06%
2018/12/26	1	26.20	3	26.27	26.00	-2	1,791	-0.11%
2018/12/25	1	26.60	11	26.61	26.60	-10	1,924	-0.52%
2018/12/24	5	28.09	2	27.50	27.40	3	1,969	0.15%
2018/12/22	10	27.74	3	27.67	27.70	7	2,010	0.35%
2018/12/20	4	26.20	4	26.00	26.10	0	2,275	0.00%
2018/12/18	2	25.30	0	0.00	25.30	2	3,072	0.07%
2018/12/14	1	25.45	0	0.00	25.45	1	3,425	0.03%
2018/12/10	0	0.00	1	25.65	25.35	-1	4,155	-0.02%
2018/12/07	1	25.05	1	25.50	25.20	0	4,567	0.00%
2018/12/06	1	25.30	0	0.00	25.20	1	4,835	0.02%
2018/12/05	1	25.75	1	25.60	25.60	0	4,875	0.00%
2018/12/04	0	0.00	1	26.15	26.10	-1	4,991	-0.02%
2018/12/03	2	25.65	1	25.90	26.10	1	5,147	0.02%
2018/11/30	3	25.27	1	25.55	25.55	2	5,162	0.04%
2018/11/29	3	26.35	1	26.10	26.10	2	5,170	0.04%
2018/11/28	1	25.70	1	25.65	26.00	0	5,154	0.00%
2018/11/23	1	26.85	0	0.00	26.70	1	5,140	0.02%
2018/11/21	1	27.50	0	0.00	27.20	1	5,151	0.02%
2018/11/20	0	0.00	1	27.50	27.40	-1	5,197	-0.02%
2018/11/15	10	28.00	13	27.93	27.90	-3	5,487	-0.05%
2018/11/14	1	28.65	2	28.95	28.00	-1	5,475	-0.02%
2018/11/12	5	27.50	5	27.75	27.40	0	5,380	0.00%
2018/11/09	0	0.00	2	27.30	27.30	-2	5,368	-0.04%
2018/11/07	2	27.10	2	26.95	26.90	0	5,373	0.00%
2018/11/06	3	27.15	6	27.55	26.70	-3	5,392	-0.06%
2018/11/02	8	26.96	9	26.81	26.90	-1	5,367	-0.02%
2018/11/01	6	26.13	1	26.20	26.10	5	5,317	0.09%
2018/10/31	1	25.75	3	25.83	25.95	-2	5,308	-0.04%
2018/10/30	2	25.50	2	25.53	25.50	0	5,298	0.00%
2018/10/29	2	25.25	2	25.30	25.40	0	5,286	0.00%
2018/10/26	20	25.25	19	25.13	25.10	1	5,283	0.02%
2018/10/25	11	25.63	9	25.96	25.50	2	5,266	0.04%
2018/10/24	7	27.34	8	26.93	26.85	-1	5,241	-0.02%
2018/10/23	0	0.00	3	27.55	27.55	-3	5,276	-0.06%
2018/10/22	7	27.76	5	28.35	28.10	2	5,268	0.04%
2018/10/19	1	27.80	1	28.00	27.90	0	5,261	0.00%
2018/10/18	11	28.13	6	28.32	28.40	5	5,244	0.10%
2018/10/17	8	28.55	9	28.11	28.00	-1	5,240	-0.02%
2018/10/16	14	28.97	9	28.68	28.65	5	5,216	0.10%
2018/10/15	5	28.71	2	29.10	28.90	3	5,209	0.06%
2018/10/12	6	28.38	6	28.79	28.90	0	5,187	0.00%
2018/10/11	8	28.28	7	28.24	28.15	1	5,151	0.02%
2018/10/09	1	30.85	0	0.00	31.25	1	5,095	0.02%
2018/10/08	6	31.20	7	31.40	31.50	-1	5,103	-0.02%
2018/10/05	6	30.97	6	30.94	30.70	0	5,050	0.00%
2018/10/04	5	32.13	4	32.33	32.45	1	4,964	0.02%
2018/10/03	15	32.65	15	32.75	32.00	0	4,945	0.00%
2018/10/02	4	33.51	11	33.55	33.15	-7	4,826	-0.15%
2018/10/01	12	33.76	9	33.94	33.70	3	4,780	0.06%
2018/09/28	26	34.62	24	34.58	33.95	2	4,671	0.04%
2018/09/27	29	35.24	60	35.15	35.40	-31	4,499	-0.69%
2018/09/26	33	35.62	51	35.36	36.10	-18	4,349	-0.41%
2018/09/25	10	35.25	15	35.56	34.60	-5	4,034	-0.12%
2018/09/21	25	33.68	30	33.85	33.45	-5	3,571	-0.14%
2018/09/20	4	32.55	3	33.03	32.75	1	3,398	0.03%
2018/09/19	35	33.07	32	32.88	32.50	3	3,343	0.09%
2018/09/18	13	31.96	10	31.45	31.30	3	3,358	0.09%
2018/09/17	15	32.80	15	32.60	32.35	0	3,306	0.00%
2018/09/14	21	31.79	34	31.76	31.80	-13	3,240	-0.40%
2018/09/13	40	32.65	13	32.56	32.60	27	3,161	0.85%
2018/09/12	23	30.20	33	31.13	31.60	-10	3,062	-0.33%
2018/09/11	0	0.00	12	28.60	28.75	-12	3,301	-0.36%
2018/09/10	2	28.75	1	28.80	29.00	1	3,417	0.03%
2018/09/07	11	28.05	24	29.05	28.40	-13	3,528	-0.37%
2018/09/06	30	28.13	1	28.05	27.50	29	3,424	0.85%
2018/09/05	0	0.00	2	28.50	28.30	-2	3,520	-0.06%
2018/08/31	0	0.00	1	28.00	27.85	-1	3,500	-0.03%
2018/08/30	1	28.50	1	28.40	28.25	0	3,507	0.00%
2018/08/29	2	28.10	1	28.00	28.10	1	3,505	0.03%
2018/08/28	4	28.40	11	28.15	28.10	-7	3,518	-0.20%
2018/08/27	15	28.98	3	28.27	28.40	12	3,590	0.33%
2018/08/24	36	28.78	6	28.63	28.65	30	3,623	0.83%
2018/08/23	0	0.00	5	28.15	28.15	-5	3,380	-0.15%
2018/08/16	0	0.00	2	25.00	25.60	-2	3,470	-0.06%
2018/08/14	0	0.00	1	26.00	26.20	-1	3,527	-0.03%
2018/08/13	5	25.84	0	0.00	25.60	5	3,538	0.14%
2018/08/07	0	0.00	1	28.00	27.75	-1	3,683	-0.03%
2018/08/02	1	28.05	1	27.85	27.75	0	4,179	0.00%
2018/08/01	2	28.20	2	28.05	28.05	0	4,348	0.00%
2018/07/25	2	28.08	2	28.00	27.80	0	4,704	0.00%
2018/07/23	2	27.80	0	0.00	27.60	2	4,997	0.04%
2018/07/19	0	0.00	5	28.65	28.50	-5	5,216	-0.10%
2018/07/18	0	0.00	1	29.10	28.80	-1	5,234	-0.02%
2018/07/16	9	29.48	6	29.23	29.45	3	5,258	0.06%
2018/07/13	2	28.53	2	28.55	28.35	0	5,234	0.00%
2018/07/12	1	28.70	12	28.50	28.45	-11	5,243	-0.21%
2018/07/11	6	29.17	7	28.80	28.45	-1	5,258	-0.02%
2018/07/10	5	29.01	7	28.89	28.85	-2	5,246	-0.04%
2018/07/09	2	27.95	0	0.00	28.70	2	5,271	0.04%
2018/07/06	2	27.85	0	0.00	27.90	2	5,327	0.04%
2018/07/05	1	28.10	1	29.20	27.85	0	5,507	0.00%
2018/07/04	1	27.90	0	0.00	28.80	1	5,719	0.02%
2018/07/03	0	0.00	3	29.30	28.60	-3	5,873	-0.05%
2018/07/02	1	29.50	2	29.25	29.35	-1	6,167	-0.02%
2018/06/29	1	30.15	1	30.90	30.15	0	6,152	0.00%
2018/06/28	2	30.03	6	30.37	30.00	-4	6,147	-0.07%
2018/06/27	23	30.97	19	30.99	30.00	4	6,209	0.06%
2018/06/26	11	29.15	2	29.25	29.40	9	6,028	0.15%
2018/06/25	6	31.64	10	31.43	29.80	-4	5,979	-0.07%
2018/06/22	3	30.93	1	31.10	30.65	2	5,874	0.03%
2018/06/21	12	34.07	9	32.94	32.55	3	5,762	0.05%
2018/06/20	38	31.30	24	31.03	33.50	14	5,433	0.26%
2018/06/19	2	30.50	1	30.90	31.65	1	4,922	0.02%
2018/06/15	27	29.38	34	29.45	28.80	-7	4,753	-0.15%
2018/06/14	14	31.00	1	31.00	31.00	13	4,518	0.29%
2018/06/13	0	0.00	11	28.16	28.20	-11	4,452	-0.25%
2018/06/11	0	0.00	10	25.70	25.70	-10	4,305	-0.23%
2018/06/07	10	25.90	0	0.00	25.85	10	4,274	0.23%
2018/06/06	1	26.15	2	26.50	26.10	-1	4,259	-0.02%
2018/06/04	1	27.10	17	27.02	26.60	-16	4,209	-0.38%
2018/06/01	7	26.95	0	0.00	26.65	7	4,125	0.17%
2018/05/31	1	25.00	0	0.00	24.95	1	4,041	0.02%
2018/05/29	4	25.06	5	25.30	25.30	-1	4,028	-0.02%
2018/05/28	4	24.94	1	24.65	24.65	3	4,038	0.07%
2018/05/25	4	25.61	0	0.00	25.45	4	4,011	0.10%
2018/05/24	1	26.45	1	25.85	26.05	0	4,022	0.00%
2018/05/23	13	26.27	4	26.13	25.70	9	4,007	0.22%
2018/05/22	1	26.80	0	0.00	26.80	1	3,965	0.03%
2018/05/21	3	27.10	4	26.95	26.85	-1	3,947	-0.03%
2018/05/18	1	27.35	0	0.00	27.10	1	3,931	0.03%
2018/05/17	0	0.00	9	27.63	27.40	-9	3,933	-0.23%
2018/05/16	3	27.57	0	0.00	27.80	3	4,012	0.07%
2018/05/15	10	28.48	15	28.51	27.70	-5	4,006	-0.12%
2018/05/14	0	0.00	12	27.40	27.30	-12	3,917	-0.31%
2018/05/11	57	28.73	48	28.76	27.95	9	3,874	0.23%
2018/05/10	13	28.83	13	28.51	27.55	0	3,717	0.00%
2018/05/09	19	27.48	8	28.13	29.15	11	3,445	0.32%
2018/05/08	2	26.65	4	26.75	26.50	-2	3,292	-0.06%
2018/05/07	1	27.60	1	27.55	27.60	0	3,261	0.00%
2018/05/04	0	0.00	1	27.70	27.25	-1	3,217	-0.03%
2018/05/03	24	27.73	29	27.62	28.00	-5	3,167	-0.16%
2018/05/02	28	28.02	18	28.93	27.55	10	3,029	0.33%
2018/04/30	14	31.25	16	31.03	30.60	-2	2,850	-0.07%
2018/04/27	12	31.30	13	31.20	32.00	-1	2,698	-0.04%
2018/04/26	35	33.81	8	33.84	32.95	27	2,531	1.07%
2018/04/25	1	35.30	0	0.00	36.60	1	2,333	0.04%
2018/04/24	1	35.60	3	35.12	34.50	-2	2,339	-0.09%
2018/04/23	2	35.80	6	36.00	36.00	-4	2,389	-0.17%
2018/04/20	3	34.50	5	34.55	34.80	-2	2,378	-0.08%
2018/04/19	4	36.53	1	36.00	35.50	3	2,429	0.12%
2018/04/18	0	0.00	9	36.30	36.15	-9	2,532	-0.36%
2018/04/17	1	36.50	0	0.00	36.65	1	2,553	0.04%
2018/04/16	3	36.50	20	36.77	36.80	-17	2,531	-0.67%
2018/04/13	6	36.65	0	0.00	36.55	6	2,495	0.24%
2018/04/12	0	0.00	1	37.10	38.90	-1	2,450	-0.04%
2018/04/11	22	37.05	3	39.45	39.45	19	2,378	0.80%
2018/04/10	26	38.28	20	39.03	35.90	6	2,177	0.28%
2018/04/09	25	37.45	17	37.75	38.00	8	1,938	0.41%
2018/04/03	34	34.54	4	34.43	34.55	30	1,751	1.71%
2018/04/02	0	0.00	2	31.45	31.45	-2	1,424	-0.14%
2018/03/31	1	28.60	2	28.60	28.60	-1	1,397	-0.07%
2018/03/30	5	25.36	6	25.52	26.00	-1	1,356	-0.07%
2018/03/29	0	0.00	16	23.49	23.65	-16	1,229	-1.30%
2018/03/28	5	22.00	0	0.00	21.50	5	1,140	0.44%
2018/03/27	1	21.55	0	0.00	21.55	1	1,124	0.09%
2018/03/22	5	20.90	0	0.00	20.95	5	1,093	0.46%
2018/03/20	0	0.00	1	21.20	21.10	-1	1,088	-0.09%
2018/03/13	0	0.00	10	21.38	21.35	-10	1,079	-0.93%
2018/03/05	1	21.55	1	21.50	21.55	0	1,059	0.00%
2018/03/02	1	22.30	0	0.00	22.30	1	1,041	0.10%
2018/02/27	0	0.00	2	22.55	22.10	-2	976	-0.20%
2018/02/26	12	22.75	1	21.90	22.40	11	962	1.14%
2018/02/23	2	21.75	2	21.98	21.40	0	929	0.00%
2018/02/21	1	21.45	0	0.00	21.50	1	903	0.11%
2018/02/12	0	0.00	2	21.35	21.20	-2	893	-0.22%
2018/02/09	0	0.00	5	20.85	21.75	-5	878	-0.57%
2018/02/08	4	23.15	2	23.08	22.30	2	855	0.23%
2018/02/07	1	21.80	6	21.90	21.90	-5	748	-0.67%
2018/02/06	7	21.13	67	20.42	19.95	-60	722	-8.31%
2018/02/02	56	21.89	0	0.00	21.85	56	687	8.15%
2018/02/01	0	0.00	1	21.15	21.10	-1	664	-0.15%
2018/01/31	9	22.04	4	21.95	21.55	5	656	0.76%
2018/01/23	2	22.40	19	22.53	22.30	-17	594	-2.86%
2018/01/22	0	0.00	1	22.45	22.35	-1	582	-0.17%
2018/01/19	1	22.60	14	22.61	22.70	-13	566	-2.29%
2018/01/18	22	22.62	0	0.00	22.60	22	541	4.06%
2018/01/17	1	23.85	12	23.64	23.00	-11	509	-2.16%
2018/01/16	6	22.38	0	0.00	22.30	6	432	1.39%
2018/01/15	24	22.41	9	23.37	22.35	15	401	3.73%
2018/01/12	6	23.78	10	23.15	23.95	-4	312	-1.28%
2018/01/11	1	21.80	3	20.60	21.80	-2	169	-1.18%
2018/01/02	0	0.00	2	19.95	19.85	-2	106	-1.87%