中鋼構 (2013)-元大-莒光券商分點個股進出

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
341人加入追蹤

立即追蹤
本地時間:13:30

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

中鋼構 (2013)籌碼相關－元大-莒光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光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	0	0.00	5	63.80	63.10	-5	469	-1.07%
2024/04/23	4	64.80	0	0.00	63.60	4	464	0.86%
2024/04/19	2	65.10	1	63.00	63.10	1	444	0.22%
2024/04/18	5	65.74	1	64.00	65.60	4	429	0.93%
2024/04/16	0	0.00	7	59.76	59.80	-7	382	-1.83%
2024/04/15	1	62.10	0	0.00	61.60	1	378	0.26%
2024/04/11	2	61.50	0	0.00	61.60	2	374	0.53%
2024/04/09	0	0.00	0.8	63.78	63.50	-0.8	353	-0.22%
2024/04/08	1	62.90	1.2	63.03	62.50	-0.2	342	-0.07%
2024/04/03	10	65.28	4	64.98	63.50	6	322	1.86%
2024/04/01	0	63.70	1	62.90	62.60	-1	216	-0.46%
2024/03/29	0	0.00	6	62.80	63.80	-6	225	-2.66%
2024/03/26	0	0.00	3	59.87	59.30	-3	204	-1.47%
2024/03/22	1	61.30	0	0.00	60.00	1	202	0.49%
2024/03/21	2	61.00	0	0.00	61.30	2	202	0.99%
2024/03/20	0	0.00	1	60.60	61.40	-1	200	-0.50%
2024/03/18	1	58.90	1	58.90	59.10	0	189	0.00%
2024/03/12	0	0.00	1	60.80	60.10	-1	183	-0.54%
2024/03/08	1	60.30	0	0.00	59.60	1	170	0.59%
2024/03/06	1	60.50	1	61.50	60.80	0	152	0.00%
2024/03/05	0	0.00	2	60.15	58.60	-2	128	-1.56%
2024/03/04	0	0.00	1	56.50	58.00	-1	94	-1.06%
2024/02/20	1	52.50	0	0.00	52.30	1	63	1.59%
2023/12/26	0	0.00	1	58.00	55.60	-1	57	-1.74%
2023/12/15	3	55.17	2	54.40	54.50	1	39	2.51%
2023/12/14	0	0.00	1	52.90	53.00	-1	34	-2.89%
2023/11/10	0	0.00	0.2	53.00	52.70	-0.2	38	-0.53%
2023/10/16	0	0.00	4	52.63	52.30	-4	59	-6.67%
2023/10/05	0	0.00	1	53.00	53.00	-1	60	-1.65%
2023/10/02	0	0.00	4	53.58	54.10	-4	62	-6.43%
2023/09/27	1	54.30	0	0.00	54.00	1	63	1.57%
2023/09/20	0	55.30	0	0.00	55.20	0	69	0.05%
2023/09/07	0	0.00	1	55.30	55.40	-1	77	-1.28%
2023/08/25	0	0.00	1	56.40	56.60	-1	86	-1.16%
2023/08/24	0	0.00	1	56.00	56.00	-1	85	-1.16%
2023/08/04	0	0.00	0.6	55.70	55.70	-0.6	81	-0.76%
2023/07/14	2	55.50	0	0.00	55.50	2	78	2.55%
2023/07/03	1	56.90	0	0.00	56.80	1	85	1.17%
2023/06/29	1	56.70	0	0.00	56.70	1	96	1.04%
2023/06/28	0	0.00	3	57.80	57.80	-3	105	-2.84%
2023/06/19	2	58.30	0	0.00	58.10	2	117	1.70%
2023/06/14	2	57.90	0	0.00	57.90	2	118	1.69%
2023/06/09	0	0.00	1	58.50	58.50	-1	120	-0.83%
2023/05/31	1	57.60	0	0.00	57.80	1	127	0.79%
2023/05/12	0	0.00	0	57.20	56.50	0	165	-0.01%
2023/05/11	0	0.00	0	57.20	56.50	0	214	-0.01%
2023/04/27	0	0.00	1	57.40	57.20	-1	237	-0.43%
2023/04/25	1	57.20	0	0.00	57.30	1	239	0.42%
2023/04/19	1	58.10	0	0.00	58.00	1	241	0.41%
2023/03/30	1	59.50	0	0.00	59.50	1	249	0.40%
2023/03/29	1	61.20	1	61.20	61.50	0	250	0.02%
2023/03/28	1	60.70	1	60.60	60.80	0	243	0.00%
2023/03/27	0.1	63.11	0	0.00	60.50	0.1	240	0.04%
2023/03/24	0	0.00	2	59.80	59.70	-2	236	-0.85%
2023/03/23	1	59.20	0	0.00	59.30	1	235	0.42%
2023/03/21	3	58.90	0	0.00	58.80	3	268	1.12%
2023/03/20	0	59.00	0	0.00	58.50	0	277	0.00%
2023/03/15	0	58.20	0	0.00	58.10	0	285	0.00%
2023/03/14	0	59.00	0	0.00	58.10	0	287	0.00%
2023/03/13	0	59.00	0	0.00	58.60	0	289	0.00%
2023/03/10	0	59.78	0	0.00	58.80	0	288	0.01%
2023/03/09	0	59.90	0	0.00	59.60	0	288	0.00%
2023/03/06	0	61.70	0	0.00	59.70	0	289	0.00%
2023/03/02	0	60.30	1	60.20	60.00	-1	289	-0.34%
2023/02/24	0	59.96	0	0.00	59.80	0	282	0.00%
2023/02/23	0	59.70	0	0.00	59.10	0	282	0.00%
2023/02/09	1	57.10	0	0.00	57.20	1	276	0.36%
2023/02/02	1	60.20	0	0.00	60.20	1	224	0.45%
2023/01/17	0	0.00	1	59.30	59.30	-1	221	-0.45%
2022/12/15	1	59.00	0	0.00	58.20	1	285	0.35%
2022/12/14	0	0.00	0.3	58.30	58.40	-0.3	288	-0.09%
2022/12/13	2	61.10	1	59.80	59.20	1	284	0.35%
2022/11/22	0	0.00	0	56.60	56.80	0	276	0.00%
2022/11/21	0	56.90	0	0.00	57.00	0	278	0.00%
2022/11/18	0	0.00	1	56.50	56.60	-1	275	-0.36%
2022/11/16	0	0.00	1	55.70	55.80	-1	278	-0.36%
2022/10/31	1	53.50	0	0.00	53.50	1	332	0.30%
2022/10/18	0	0.00	2	55.65	56.20	-2	468	-0.43%
2022/10/17	0	0.00	3	50.30	51.70	-3	450	-0.67%
2022/10/07	1	53.00	0	0.00	53.00	1	458	0.22%
2022/09/28	0	0.00	1	51.80	51.80	-1	469	-0.21%
2022/09/19	2	60.40	2	59.10	57.90	0	470	0.00%
2022/08/15	0	0.00	1	59.70	59.30	-1	976	-0.10%
2022/08/12	2	61.00	2	59.30	58.70	0	1,107	0.00%
2022/08/11	1	58.50	0	0.00	58.50	1	1,160	0.09%
2022/08/03	12	60.33	12.6	60.45	59.50	-0.6	1,156	-0.05%
2022/08/02	3	59.63	3	59.70	59.90	0	1,124	0.00%
2022/08/01	1	57.00	4	57.40	57.60	-3	1,068	-0.28%
2022/07/01	0	0.00	0.2	54.70	53.30	-0.2	1,880	-0.01%
2022/06/29	0.1	56.90	0	0.00	56.70	0.1	1,877	0.00%
2022/06/15	0.1	59.10	0	0.00	58.40	0.1	1,934	0.01%
2022/06/01	0	0.00	1	61.40	61.40	-1	1,989	-0.05%
2022/05/26	0	0.00	4	61.45	61.50	-4	1,890	-0.21%
2022/05/25	1	60.20	1	60.40	61.00	0	1,815	0.00%
2022/05/24	8	60.28	12	59.93	59.00	-4	1,788	-0.22%
2022/05/23	2	57.25	2	57.60	59.00	0	1,709	0.00%
2022/05/20	4	58.25	6	58.00	57.80	-2	1,719	-0.12%
2022/05/19	3	54.40	4	54.53	55.00	-1	1,685	-0.06%
2022/05/16	0	0.00	1	51.00	50.80	-1	1,641	-0.06%
2022/05/13	1	50.50	0	0.00	50.50	1	1,647	0.06%
2022/05/12	2	51.50	0	0.00	49.65	2	1,653	0.12%
2022/05/06	0	0.00	1	56.10	56.40	-1	1,674	-0.06%
2022/05/05	1	57.90	0	0.00	57.20	1	1,685	0.06%
2022/05/03	15	60.43	15	58.66	58.10	0	1,699	0.00%
2022/04/28	6	60.32	1	59.00	59.30	5	1,641	0.30%
2022/04/27	3	59.07	5	60.88	61.30	-2	1,297	-0.15%
2022/04/26	2	53.85	2	54.20	55.80	0	1,186	0.00%
2022/04/22	1	56.20	0	0.00	56.20	1	1,235	0.08%
2022/04/18	2	57.30	0	0.00	57.30	2	1,607	0.12%
2022/04/01	1	58.30	0	0.00	57.50	1	1,845	0.05%
2022/03/31	2	57.60	0	0.00	57.60	2	1,876	0.11%
2022/03/30	0	0.00	2	58.00	58.00	-2	1,934	-0.10%
2022/03/24	4	60.92	2	60.40	60.20	2	2,979	0.07%
2022/03/23	0	0.00	1	58.80	59.30	-1	2,995	-0.03%
2022/03/22	1	59.90	0	0.00	59.20	1	2,994	0.03%
2022/03/18	1	58.20	0	0.00	58.40	1	2,979	0.03%
2022/03/08	3	57.30	0	0.00	56.90	3	3,080	0.10%
2022/03/04	1	59.00	0	0.00	59.00	1	3,091	0.03%
2022/03/02	0.2	59.90	0	0.00	59.60	0.2	3,230	0.01%
2022/03/01	2	59.60	0	0.00	59.10	2	3,524	0.06%
2022/02/24	2	57.80	1	58.50	58.30	1	3,607	0.03%
2022/02/23	0	0.00	0.1	59.96	60.30	-0.1	3,593	0.00%
2022/02/22	2	61.00	1	61.10	59.90	1	3,598	0.03%
2022/02/21	6	63.55	8	62.95	62.00	-2	3,565	-0.06%
2022/02/14	1	60.20	3	60.37	60.20	-2	3,553	-0.06%
2022/02/09	1	62.00	0	0.00	60.90	1	3,635	0.03%
2022/02/07	0	0.00	2	59.50	60.10	-2	3,634	-0.06%
2022/01/26	2	58.10	2	57.75	57.70	0	3,634	0.00%
2022/01/25	3	59.33	3	58.53	58.00	0	3,644	0.00%
2022/01/24	7	58.56	0	0.00	58.80	7	3,636	0.19%
2022/01/21	2	62.00	2.4	61.20	60.50	-0.4	3,619	-0.01%
2022/01/20	0	0.00	4	61.98	62.00	-4	3,589	-0.11%
2022/01/19	2.1	60.87	3.3	60.80	60.70	-1.2	3,577	-0.03%
2022/01/18	1.2	63.59	0.3	62.10	62.40	0.9	3,557	0.02%
2022/01/17	2.1	62.11	2	62.45	62.20	0.1	3,547	0.00%
2022/01/14	4.3	63.14	3	63.23	63.30	1.3	3,574	0.04%
2022/01/13	3.4	61.46	8	62.58	63.20	-4.6	3,449	-0.13%
2022/01/12	5	59.52	0	0.00	59.20	5	3,324	0.15%
2022/01/11	1	62.50	0	0.00	60.50	1	3,330	0.03%
2022/01/10	8	62.35	10	62.18	63.00	-2	3,298	-0.06%
2022/01/07	2	60.70	0	0.00	60.80	2	3,252	0.06%
2022/01/06	0	0.00	0.1	60.70	60.70	-0.1	3,277	0.00%
2022/01/05	0	0.00	0.2	61.40	61.00	-0.2	3,309	-0.01%
2022/01/04	0.1	61.70	0	0.00	61.30	0.1	3,333	0.00%
2022/01/03	0	0.00	3.1	61.45	61.40	-3.1	3,374	-0.09%
2021/12/29	0.1	59.50	2	59.30	59.40	-1.9	3,502	-0.05%
2021/12/28	3.1	59.60	0	0.00	59.20	3.1	3,643	0.09%
2021/12/27	2	59.45	0	0.00	59.50	2	3,854	0.05%
2021/12/24	5	60.92	3.1	60.96	60.20	1.9	3,907	0.05%
2021/12/23	3.1	63.07	2	62.75	62.00	1.1	3,953	0.03%
2021/12/22	7	63.10	7	63.09	63.80	0	3,997	0.00%
2021/12/21	11	60.90	8	60.96	63.00	3	3,883	0.08%
2021/12/20	5	58.96	15.1	60.46	61.40	-10.1	3,498	-0.29%
2021/12/17	2	55.70	1.1	55.67	55.90	1	3,262	0.03%
2021/12/16	1	54.40	0	0.00	54.20	1	3,338	0.03%
2021/12/15	1	54.30	1	54.40	54.40	0	3,511	0.00%
2021/12/14	3	54.90	1	54.30	54.30	2	3,888	0.05%
2021/12/10	1	55.60	2	55.15	54.80	-1	4,301	-0.02%
2021/12/09	1	54.60	1	55.20	54.60	0	4,906	0.00%
2021/12/08	1	55.90	2	55.90	55.00	-1	5,242	-0.02%
2021/12/07	1	55.00	2	54.85	55.10	-1	5,258	-0.02%
2021/12/06	1	54.90	0	0.00	54.70	1	5,271	0.02%
2021/12/03	1	57.20	1	56.40	55.30	0	5,296	0.00%
2021/12/02	0	0.00	1	54.20	54.30	-1	5,308	-0.02%
2021/12/01	0	0.00	0.2	55.10	54.70	-0.2	5,399	0.00%
2021/11/30	0	0.00	2	54.55	54.90	-2	5,425	-0.04%
2021/11/29	4.1	54.11	4	53.78	54.30	0.1	5,436	0.00%
2021/11/26	3.1	55.06	0	0.00	55.90	3.1	5,461	0.06%
2021/11/25	18.2	59.03	26	59.01	58.90	-7.9	5,407	-0.15%
2021/11/24	6	55.45	10	54.05	56.60	-4	5,206	-0.08%
2021/11/23	2	52.25	3	51.90	51.50	-1	5,672	-0.02%
2021/11/19	3	51.10	1	51.20	50.60	2	5,905	0.03%
2021/11/18	0	52.00	0	0.00	51.90	0	6,191	0.00%
2021/11/16	6	52.30	1	52.60	52.10	5	6,639	0.08%
2021/11/15	5	52.00	2.4	52.08	53.00	2.6	6,955	0.04%
2021/11/12	1	52.70	1	52.50	52.60	0	7,126	0.00%
2021/11/11	3	53.87	0	0.00	52.90	3	7,276	0.04%
2021/11/10	9	53.30	0	0.00	53.00	9	7,675	0.12%
2021/11/09	1	53.70	0	0.00	53.50	1	7,808	0.01%
2021/11/08	1	55.10	1	55.10	54.50	0	7,854	0.00%
2021/11/05	0.3	54.00	0	0.00	53.70	0.3	7,874	0.00%
2021/11/04	1	54.00	0	0.00	54.00	1	7,889	0.01%
2021/11/03	0	0.00	4	54.80	54.60	-4	7,947	-0.05%
2021/11/02	5	54.10	1	54.02	53.50	4	7,935	0.05%
2021/11/01	1	54.60	1	55.10	54.70	0	7,919	0.00%
2021/10/29	2	55.45	2	55.70	55.50	0	7,904	0.00%
2021/10/27	2	55.80	2	55.80	55.90	0	7,881	0.00%
2021/10/26	3	56.33	1	55.70	55.40	2	7,872	0.03%
2021/10/25	1	55.40	1	56.10	55.60	0	7,863	0.00%
2021/10/22	5	55.86	1	55.30	55.20	4	7,829	0.05%
2021/10/21	0	0.00	2	59.10	59.10	-2	7,776	-0.03%
2021/10/20	3	58.30	1	57.80	57.70	2	7,748	0.03%
2021/10/19	0	0.00	0	58.50	58.80	0	7,725	0.00%
2021/10/18	2	57.90	0	0.00	57.50	2	7,706	0.03%
2021/10/15	1	58.40	1	57.70	58.40	0	7,697	0.00%
2021/10/13	0	0.00	10	59.63	59.10	-10	7,630	-0.13%
2021/10/12	1	59.00	1	58.80	58.60	0	7,587	0.00%
2021/10/08	13	60.37	12	59.90	60.40	1	7,558	0.01%
2021/10/07	10	62.40	6	61.80	62.10	4	7,491	0.05%
2021/10/06	3	61.97	4	61.68	60.10	-1	7,421	-0.01%
2021/10/05	9	59.67	7	59.63	60.80	2	7,331	0.03%
2021/10/04	13	63.91	28	62.15	61.50	-15	7,187	-0.21%
2021/10/01	4	60.15	0	60.90	59.20	4	6,984	0.06%
2021/09/30	3	61.90	3	62.37	62.70	0	6,923	0.00%
2021/09/29	2	62.20	0.1	62.30	62.90	2	6,843	0.03%
2021/09/28	5	61.80	5.1	60.60	60.90	-0.1	6,777	0.00%
2021/09/27	1	62.50	4	61.33	61.00	-3	6,801	-0.04%
2021/09/24	1	61.50	5.1	62.51	62.00	-4.1	6,880	-0.06%
2021/09/23	7	61.37	4	61.05	60.60	3	7,084	0.04%
2021/09/22	1	60.38	10.1	59.89	61.80	-9	7,374	-0.12%
2021/09/17	49	61.82	41	62.15	63.20	8	7,359	0.11%
2021/09/16	6	63.96	1	63.10	61.50	5	6,999	0.07%
2021/09/15	16	67.41	15.1	67.36	66.60	0.9	6,814	0.01%
2021/09/14	46.1	74.94	52.3	73.95	71.60	-6.1	6,610	-0.09%
2021/09/13	22.1	74.53	17	75.35	77.40	5.1	6,078	0.08%
2021/09/10	1.1	73.38	0.1	71.40	70.40	1	5,751	0.02%
2021/09/09	1.1	71.68	0	0.00	72.00	1.1	5,718	0.02%
2021/09/08	1	69.69	1.1	69.59	69.60	-0.1	5,698	0.00%
2021/09/07	0	71.20	3.5	72.35	72.20	-3.5	5,674	-0.06%
2021/09/06	3.6	76.83	1	76.10	74.80	2.6	5,623	0.05%
2021/09/03	0.5	74.82	5	74.50	74.10	-4.5	5,522	-0.08%
2021/09/02	5	74.30	3	73.87	73.40	2	5,496	0.04%
2021/09/01	2	76.00	2.1	74.58	75.40	-0.1	5,467	0.00%
2021/08/31	1	72.00	3	73.10	72.70	-2	5,413	-0.04%
2021/08/30	1.1	72.56	15	71.93	74.20	-13.9	5,399	-0.26%
2021/08/27	46	76.02	28	73.65	73.40	18	5,394	0.33%
2021/08/26	3	72.33	4.2	72.96	73.20	-1.2	4,850	-0.02%
2021/08/25	23	65.15	31	65.92	66.60	-8	4,776	-0.17%
2021/08/24	5	57.68	22.3	59.53	60.60	-17.3	4,641	-0.37%
2021/08/23	2.3	55.70	3	55.33	55.10	-0.7	4,421	-0.02%
2021/08/20	2.1	52.73	7.5	52.78	53.70	-5.3	4,285	-0.12%
2021/08/19	7	52.22	22	53.59	52.50	-15	4,075	-0.37%
2021/08/18	3	51.13	14	51.23	51.90	-11	3,763	-0.29%
2021/08/17	8.2	49.08	2	49.30	48.75	6.2	3,588	0.17%
2021/08/16	33.4	49.60	51	50.86	50.90	-17.6	3,431	-0.51%
2021/08/13	5	48.50	6	48.42	47.95	-1	2,999	-0.03%
2021/08/12	1	47.00	1	47.80	47.60	0	2,877	0.00%
2021/08/11	0	0.00	5	47.41	46.40	-5	2,896	-0.17%
2021/08/10	1	45.80	1	46.50	46.45	0	2,857	0.00%
2021/08/05	0	0.00	1.1	44.35	44.50	-1.1	2,929	-0.04%
2021/08/04	1	44.25	0	0.00	44.40	1	3,034	0.03%
2021/07/28	1	43.25	0.1	43.25	43.05	1	3,656	0.03%
2021/07/27	0	0.00	1	43.50	43.40	-1	3,749	-0.03%
2021/07/26	5	44.02	0	0.00	43.90	5	3,927	0.13%
2021/07/22	0	0.00	1	43.85	43.65	-1	4,094	-0.02%
2021/07/21	0	0.00	1	44.60	43.80	-1	4,146	-0.02%
2021/07/20	1	44.70	0.1	44.40	44.45	0.9	4,204	0.02%
2021/07/19	0	0.00	0.2	45.35	45.30	-0.2	4,298	0.00%
2021/07/16	0	0.00	0.1	45.00	45.00	-0.1	4,576	0.00%
2021/07/15	0	0.00	2.1	45.29	45.20	-2.1	4,649	-0.04%
2021/07/14	5	43.75	0.1	43.95	43.95	4.9	4,836	0.10%
2021/07/13	0	0.00	0.1	44.60	44.50	-0.1	5,117	0.00%
2021/07/08	1	45.45	0	0.00	45.45	1	5,528	0.02%
2021/07/07	10	45.20	10	45.30	45.10	0	5,582	0.00%
2021/07/06	1	45.95	2	46.10	46.00	-1	5,665	-0.02%
2021/07/02	0	0.00	406	46.61	45.90	-406	6,108	-6.65%	大賣/鉅額交易
2021/07/01	1	48.85	1.1	46.18	46.85	-0.1	6,073	0.00%
2021/06/30	8	48.93	13	48.73	48.05	-5	6,000	-0.08%
2021/06/29	11.2	47.23	11.1	47.25	47.90	0.1	5,699	0.00%
2021/06/28	2	45.38	6	44.64	45.45	-4	5,302	-0.08%
2021/06/24	1	42.80	0.1	42.65	42.80	0.9	5,229	0.02%
2021/06/23	2	42.50	1	42.15	42.70	1	5,236	0.02%
2021/06/22	13	43.86	12.1	43.08	42.75	0.9	5,260	0.02%
2021/06/21	2	41.70	0	0.00	41.75	2	5,221	0.04%
2021/06/18	0	0.00	0.1	42.35	42.20	-0.1	5,249	0.00%
2021/06/16	0	0.00	0.1	42.40	42.10	-0.1	5,305	0.00%
2021/06/15	0	0.00	1	42.60	42.50	-1	5,342	-0.02%
2021/06/11	0	0.00	2	42.30	42.30	-2	5,376	-0.04%
2021/06/10	0	0.00	0.4	41.80	42.50	-0.4	5,415	-0.01%
2021/06/09	0	0.00	2.1	42.05	41.75	-2.1	5,447	-0.04%
2021/06/07	8	42.59	0.1	42.60	42.40	7.9	5,574	0.14%
2021/06/04	0	0.00	2	43.85	43.70	-2	5,616	-0.04%
2021/06/03	1	43.35	1.1	43.74	43.35	-0.1	5,753	0.00%
2021/06/01	0	0.00	1	43.45	43.45	-1	6,185	-0.02%
2021/05/31	23	44.39	24.1	43.54	43.25	-1.1	6,316	-0.02%
2021/05/28	3	43.93	1	43.40	43.10	2	6,624	0.03%
2021/05/27	2	41.80	2	42.05	41.45	0	6,636	0.00%
2021/05/26	1	40.75	1.1	41.47	41.30	-0.1	6,844	0.00%
2021/05/25	0	0.00	2	41.15	41.05	-2	6,834	-0.03%
2021/05/24	10	40.85	10.1	41.00	40.90	-0.1	6,834	0.00%
2021/05/21	2	40.60	0.1	40.35	40.75	1.9	6,848	0.03%
2021/05/20	1	40.00	2.1	40.24	40.05	-1.1	6,852	-0.02%
2021/05/19	7	40.85	1	40.00	41.35	6	6,830	0.09%
2021/05/18	4	39.26	17	39.43	39.45	-13	6,746	-0.19%
2021/05/17	8	35.91	8	36.05	35.90	0	6,695	0.00%
2021/05/14	2	39.48	0	0.00	39.35	2	6,636	0.03%
2021/05/13	3	38.00	0	0.00	39.65	3	6,581	0.05%
2021/05/12	3	41.55	7	42.19	41.55	-4	6,510	-0.06%
2021/05/11	5	48.33	1	45.30	45.90	4	6,400	0.06%
2021/05/10	0	0.00	2	47.18	48.20	-2	6,281	-0.03%
2021/05/07	4	47.15	1	46.15	46.60	3	6,147	0.05%
2021/05/06	7	48.44	9	48.31	48.50	-2	6,038	-0.03%
2021/05/05	407	47.85	12	47.63	47.50	395	5,885	6.71%	大買/鉅額交易
2021/05/04	1	44.95	1.1	45.24	45.00	-0.1	5,763	0.00%
2021/05/03	4	50.35	7.1	49.46	48.50	-3.1	5,669	-0.05%
2021/04/29	0	0.00	3	47.73	48.55	-3	5,488	-0.05%
2021/04/28	1	46.85	2	46.88	46.95	-1	5,382	-0.02%
2021/04/27	1	47.85	5	47.61	47.55	-4	5,351	-0.07%
2021/04/26	6.4	48.34	4	48.21	48.15	2.4	5,293	0.05%
2021/04/23	1	47.20	4	47.80	47.45	-3	5,230	-0.06%
2021/04/22	10	51.73	15.2	50.79	49.00	-5.2	5,142	-0.10%
2021/04/21	4	48.93	1.1	49.10	49.15	2.9	4,854	0.06%
2021/04/20	4	49.16	16	48.73	49.50	-12	4,781	-0.25%
2021/04/19	28	50.63	11.1	50.59	51.00	16.9	4,602	0.37%
2021/04/16	5.1	46.53	5.1	46.72	46.45	0	4,316	0.00%
2021/04/15	1	45.45	7.1	45.31	45.15	-6.1	4,144	-0.15%
2021/04/14	19	45.87	17	45.62	45.10	2	4,100	0.05%
2021/04/13	4	45.63	9	45.69	45.25	-5	3,883	-0.13%
2021/04/12	4	45.65	6.1	45.95	45.65	-2.1	3,834	-0.05%
2021/04/09	12.1	45.41	11	44.80	44.85	1.1	3,734	0.03%
2021/04/08	7	44.95	12.1	45.38	46.90	-5.1	3,482	-0.15%
2021/04/07	3	42.60	0	0.00	42.65	3	3,231	0.09%
2021/04/06	1	42.50	6	42.50	42.45	-5	3,234	-0.15%
2021/04/01	0	0.00	41	41.96	41.95	-41	3,187	-1.29%
2021/03/31	1	41.70	2	41.85	41.90	-1	3,156	-0.03%
2021/03/30	2	41.90	0	0.00	41.95	2	3,150	0.06%
2021/03/29	12	41.89	0.1	42.00	42.00	11.9	3,142	0.38%
2021/03/26	0	0.00	1	41.20	41.25	-1	3,183	-0.03%
2021/03/25	15	41.03	0.1	40.85	40.80	14.9	3,256	0.46%
2021/03/24	3	40.75	0	0.00	40.80	3	3,215	0.09%
2021/03/23	5	41.39	1.1	41.34	41.20	3.9	3,180	0.12%
2021/03/22	4	41.76	0.1	41.75	41.70	3.9	3,165	0.12%
2021/03/19	0	0.00	1	41.75	41.60	-1	3,206	-0.03%
2021/03/18	1	42.30	71.1	41.80	41.80	-70.1	3,316	-2.11%
2021/03/16	1	41.85	1.1	41.97	41.75	-0.1	3,317	0.00%
2021/03/12	0.5	42.40	2.1	42.18	42.00	-1.6	3,244	-0.05%
2021/03/11	6	42.49	5.2	42.48	42.70	0.8	3,194	0.02%
2021/03/10	3	42.13	5	41.77	43.00	-2	3,122	-0.06%
2021/03/09	26	42.58	7	42.88	42.50	19	3,043	0.62%
2021/03/08	4.5	40.59	9	40.69	41.40	-4.5	2,815	-0.16%
2021/03/05	88.1	40.24	18	40.85	41.00	70.1	2,707	2.59%
2021/03/04	0.1	39.40	2	39.25	39.40	-1.9	2,379	-0.08%
2021/03/03	8.1	39.01	4	39.18	38.75	4.1	2,235	0.18%
2021/03/02	2	38.00	9	38.00	38.00	-7	1,860	-0.38%
2021/02/26	1	34.55	4	34.55	34.55	-3	1,837	-0.16%
2021/02/24	1	31.50	6	31.23	31.15	-5	1,628	-0.31%
2021/02/22	1.2	31.15	11	31.03	31.35	-9.9	1,593	-0.62%
2021/02/19	10	30.30	0	0.00	30.25	10	1,567	0.64%
2021/02/18	1	29.95	0	0.00	30.10	1	1,563	0.06%
2021/02/05	5	28.65	0	0.00	28.60	5	1,561	0.32%
2021/01/28	1	28.75	0	0.00	28.80	1	1,693	0.06%
2021/01/27	5	28.65	0	0.00	28.75	5	1,756	0.28%
2021/01/26	2	28.85	0	0.00	28.75	2	1,775	0.11%
2021/01/21	2	27.95	0	0.00	27.95	2	1,785	0.11%
2021/01/20	7	28.36	0	0.00	28.10	7	1,796	0.39%
2021/01/18	1	29.10	0	0.00	29.10	1	1,777	0.06%
2021/01/15	2	30.05	0	0.00	29.55	2	1,768	0.11%
2021/01/14	1	30.65	0	0.00	30.50	1	1,749	0.06%
2021/01/12	4	31.01	1	30.85	30.85	3	1,742	0.17%
2021/01/11	3	31.73	0	0.00	31.60	3	1,719	0.17%
2021/01/08	0	0.00	2	32.30	32.15	-2	1,713	-0.12%
2021/01/07	0	0.00	1	32.40	32.45	-1	1,712	-0.06%
2021/01/06	2	32.45	1	32.35	32.35	1	1,715	0.06%
2020/12/30	0.5	32.85	0	0.00	32.85	0.5	1,686	0.03%
2020/12/29	0	0.00	3	32.50	32.45	-3	1,686	-0.18%
2020/12/28	0	0.00	1.1	32.60	32.55	-1.1	1,645	-0.07%
2020/12/24	0	0.00	2.2	33.00	32.85	-2.2	1,633	-0.13%
2020/12/23	0.5	33.35	0	0.00	33.35	0.5	1,632	0.03%
2020/12/22	2.2	34.48	1	33.25	33.10	1.2	1,645	0.07%
2020/12/21	1	34.50	14	34.51	34.50	-13	1,568	-0.83%
2020/12/18	0	0.00	10	32.70	32.60	-10	1,468	-0.68%
2020/12/17	0	0.00	0.5	33.05	33.05	-0.5	1,479	-0.03%
2020/12/16	6	33.23	1	32.95	33.05	5	1,485	0.34%
2020/12/15	24	33.97	0	0.00	32.80	24	1,486	1.61%
2020/12/14	4	33.58	13	33.48	34.10	-9	1,440	-0.62%
2020/12/11	7	32.30	0	0.00	31.90	7	1,338	0.52%
2020/12/10	6	31.79	6	32.06	31.80	0	1,357	0.00%
2020/12/07	2	31.05	1	31.65	31.05	1	1,906	0.05%
2020/12/04	0	0.00	3	31.50	31.50	-3	2,009	-0.15%
2020/12/02	0	0.00	1	31.70	31.65	-1	2,352	-0.04%
2020/11/27	0	0.00	2	32.25	32.10	-2	2,333	-0.09%
2020/11/26	0	0.00	13.2	32.12	32.10	-13.2	2,335	-0.56%
2020/11/25	1	32.65	0	0.00	31.80	1	2,354	0.04%
2020/11/24	0.5	31.00	5	31.40	31.15	-4.5	2,270	-0.20%
2020/11/23	5	31.05	5	31.25	31.30	0	2,273	0.00%
2020/11/16	1	31.00	2	30.80	30.60	-1	2,315	-0.04%
2020/11/12	2	31.20	0	0.00	31.10	2	2,406	0.08%
2020/11/11	1	31.80	2	31.70	31.75	-1	2,418	-0.04%
2020/11/10	5	31.07	0	0.00	31.00	5	2,393	0.21%
2020/11/06	2	30.70	0	0.00	30.55	2	2,383	0.08%
2020/11/05	0	0.00	20	30.65	31.00	-20	2,412	-0.83%
2020/11/04	3	31.20	3	30.95	31.10	0	2,501	0.00%
2020/11/03	1	30.25	0	0.00	30.25	1	2,454	0.04%
2020/10/30	20	30.30	0	0.00	29.50	20	2,464	0.81%
2020/10/28	0	0.00	1	29.90	29.90	-1	2,542	-0.04%
2020/10/15	5	30.29	1	30.70	30.25	4	2,579	0.16%
2020/10/14	1	31.00	0	0.00	30.75	1	2,583	0.04%
2020/10/13	2	30.50	1	30.90	30.35	1	2,620	0.04%
2020/10/12	0	0.00	10	30.70	30.80	-10	2,623	-0.38%
2020/10/07	3	30.30	0	0.00	30.30	3	2,654	0.11%
2020/10/06	10	30.66	0	0.00	30.50	10	2,650	0.38%
2020/09/29	0	0.00	20	29.01	29.40	-20	2,642	-0.76%
2020/09/24	0	0.00	1	29.50	28.80	-1	2,587	-0.04%
2020/09/22	0	0.00	1.1	30.99	30.55	-1.1	2,541	-0.04%
2020/09/21	1	31.70	0.1	31.35	31.45	0.9	2,513	0.04%
2020/09/17	1	32.15	0	0.00	31.25	1	2,468	0.04%
2020/09/16	0	0.00	23	31.09	31.30	-23	2,436	-0.94%
2020/09/15	1	32.10	4	31.85	31.55	-3	2,401	-0.12%
2020/09/14	23	33.13	17.1	32.70	32.30	5.9	2,372	0.25%
2020/09/11	19	32.89	8	34.29	32.50	11	2,214	0.50%
2020/09/10	1	31.70	0	0.00	31.70	1	1,813	0.06%
2020/09/09	4	31.09	0	0.00	32.15	4	1,753	0.23%
2020/09/08	4	31.18	0	0.00	30.85	4	1,636	0.24%
2020/09/07	2	31.10	1	31.15	31.60	1	1,439	0.07%
2020/09/04	0	0.00	10	28.40	28.75	-10	1,291	-0.77%
2020/09/03	10	28.90	0	0.00	29.00	10	1,282	0.78%
2020/08/18	0	0.00	1	29.35	29.10	-1	1,173	-0.09%
2020/08/17	3	28.67	0	0.00	29.30	3	1,091	0.27%
2020/08/14	0	0.00	10	28.45	28.15	-10	1,063	-0.94%
2020/08/13	0	0.00	2	28.10	27.90	-2	1,055	-0.19%
2020/08/10	0	0.00	4	27.50	29.00	-4	1,022	-0.39%
2020/08/05	1	27.40	0	0.00	27.30	1	893	0.11%
2020/08/04	0	0.00	1	27.00	27.15	-1	877	-0.11%
2020/08/03	0	0.00	1	26.50	26.55	-1	846	-0.12%
2020/07/15	2	27.30	0	0.00	26.45	2	674	0.30%
2020/06/29	10	25.35	0	0.00	25.40	10	579	1.73%
2020/06/19	40	25.93	0	0.00	25.70	40	572	6.99%
2020/06/18	0	0.00	1	25.30	25.30	-1	552	-0.18%
2020/06/05	0	0.00	2	25.15	25.15	-2	518	-0.39%
2020/06/02	2	24.40	1	24.50	24.50	1	495	0.20%
2020/05/12	0	0.00	5	23.92	23.80	-5	387	-1.29%
2020/05/06	6	24.52	0	0.00	24.35	6	357	1.68%
2020/04/09	4	20.50	0	0.00	20.65	4	297	1.35%
2020/04/08	0	0.00	1	20.75	20.75	-1	296	-0.34%
2020/03/30	0	0.00	1	19.30	19.45	-1	299	-0.33%
2020/03/20	2	17.43	0	0.00	17.60	2	284	0.70%
2020/03/19	5	16.60	0	0.00	16.60	5	279	1.79%
2020/03/10	0	0.00	140	22.60	22.85	-140	211	-66.11%	大賣/鉅額交易
2020/03/05	0	0.00	4	23.80	23.75	-4	197	-2.03%
2020/03/03	0	0.00	2	23.85	23.90	-2	198	-1.01%
2020/02/26	2	23.90	3	23.70	23.85	-1	192	-0.52%
2020/02/25	2	23.80	0	0.00	23.60	2	191	1.05%
2020/02/24	0	0.00	3	23.80	23.70	-3	191	-1.57%
2020/01/30	10	23.40	0	0.00	23.20	10	246	4.05%
2020/01/15	0	0.00	3	25.05	24.85	-3	237	-1.26%
2020/01/13	3	25.55	0	0.00	25.10	3	234	1.28%
2020/01/03	0	0.00	10	25.25	25.15	-10	237	-4.21%
2020/01/02	0	0.00	10	25.20	25.20	-10	237	-4.22%
2019/12/12	0	0.00	1	24.30	24.30	-1	370	-0.27%
2019/12/10	0	0.00	1	24.40	24.40	-1	371	-0.27%
2019/12/09	1	24.40	0	0.00	24.50	1	371	0.27%
2019/11/28	0	0.00	1	24.65	24.55	-1	395	-0.25%
2019/11/19	1	24.35	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	20	24.60	0	0.00	24.50	20	398	5.02%
2019/11/11	1	25.15	0	0.00	24.60	1	395	0.25%
2019/11/06	6	25.61	6	26.04	25.25	0	391	0.00%
2019/11/05	1	24.90	0	0.00	25.00	1	360	0.28%
2019/10/14	5	25.00	0	0.00	25.00	5	390	1.28%
2019/10/08	10	25.59	0	0.00	25.50	10	384	2.60%
2019/10/07	10	25.48	0	0.00	25.45	10	382	2.61%
2019/10/04	5	25.60	0	0.00	25.65	5	381	1.31%
2019/10/03	0	0.00	1	25.80	26.00	-1	379	-0.26%
2019/10/02	4	26.30	4	26.45	26.40	0	370	0.00%
2019/10/01	2	25.83	0	0.00	26.00	2	306	0.65%
2019/09/20	0	0.00	1	25.30	25.20	-1	272	-0.37%
2019/09/19	1	26.00	0	0.00	25.40	1	271	0.37%
2019/09/10	0.1	24.80	0	0.00	24.70	0.1	244	0.05%
2019/09/09	0	0.00	1	25.05	25.00	-1	245	-0.41%
2019/09/06	1	25.30	2	25.00	25.05	-1	244	-0.41%
2019/09/05	2	24.70	0	0.00	24.85	2	232	0.86%
2019/08/13	0	0.00	3	23.05	23.05	-3	254	-1.18%
2019/08/12	2	23.00	0	0.00	23.30	2	255	0.78%
2019/08/02	2	23.50	0	0.00	23.50	2	258	0.77%
2019/08/01	2	24.15	1	24.10	23.90	1	262	0.38%
2019/07/18	0	0.00	1	25.00	24.90	-1	297	-0.34%
2019/07/05	0	0.00	1	25.30	25.30	-1	328	-0.30%
2019/05/23	3	25.45	0	0.00	25.50	3	607	0.49%
2019/05/21	4	25.55	1	25.50	25.60	3	665	0.45%
2019/05/13	0	0.00	2	25.50	25.10	-2	803	-0.25%
2019/05/07	0	0.00	2	26.40	26.35	-2	826	-0.24%
2019/04/30	0	0.00	4	26.40	26.35	-4	902	-0.44%
2019/04/26	0	0.00	1	26.40	26.50	-1	915	-0.11%
2019/04/25	0	0.00	5	26.50	26.50	-5	915	-0.55%
2019/04/24	8	26.60	0	0.00	26.45	8	919	0.87%
2019/04/23	1	26.75	0	0.00	26.55	1	920	0.11%
2019/04/19	8	27.01	5	26.80	26.70	3	939	0.32%
2019/04/16	0	0.00	1	26.60	26.65	-1	945	-0.11%
2019/04/09	1	26.80	0	0.00	26.75	1	985	0.10%
2019/03/28	0	0.00	1	26.35	26.40	-1	1,211	-0.08%
2019/03/25	15	26.53	0	0.00	26.50	15	1,256	1.19%
2019/03/21	1	27.65	1	27.55	27.40	0	1,233	0.00%
2019/03/20	7	27.74	6	27.55	27.25	1	1,202	0.08%
2019/03/11	5	26.70	0	0.00	26.70	5	1,157	0.43%
2019/03/08	10	26.60	1	26.70	26.80	9	1,178	0.76%
2019/03/07	6	27.00	0	0.00	26.60	6	1,223	0.49%
2019/03/05	7	26.80	10	27.10	27.00	-3	1,237	-0.24%
2019/02/27	7	26.60	0	0.00	26.90	7	1,276	0.55%
2019/02/26	10	26.80	0	0.00	26.75	10	1,277	0.78%
2019/02/22	0	0.00	1	26.70	26.60	-1	1,281	-0.08%
2019/02/19	5	28.07	7	27.90	27.80	-2	1,228	-0.16%
2019/02/13	5	26.50	0	0.00	26.55	5	1,236	0.40%
2019/02/12	5	27.00	0	0.00	27.00	5	1,236	0.40%
2019/01/21	11	25.50	0	0.00	25.55	11	1,242	0.89%
2019/01/14	1	26.60	0	0.00	26.30	1	1,344	0.07%
2019/01/03	1	25.60	0	0.00	25.65	1	1,557	0.06%
2018/12/27	0	0.00	4	26.40	26.20	-4	1,732	-0.23%
2018/12/26	7	26.49	11	26.14	26.00	-4	1,791	-0.22%
2018/12/25	0	0.00	3	26.85	26.60	-3	1,924	-0.16%
2018/12/24	2	28.35	13	28.03	27.40	-11	1,969	-0.56%
2018/12/22	17	27.26	7	27.98	27.70	10	2,010	0.50%
2018/12/21	0	0.00	4	26.01	26.05	-4	2,102	-0.19%
2018/12/20	11	26.35	7	25.99	26.10	4	2,275	0.18%
2018/12/13	0	0.00	1	26.00	25.75	-1	3,675	-0.03%
2018/12/10	1	25.40	0	0.00	25.35	1	4,155	0.02%
2018/11/30	8	25.61	0	0.00	25.55	8	5,162	0.15%
2018/11/29	13	26.37	0	0.00	26.10	13	5,170	0.25%
2018/11/27	0	0.00	4	26.11	25.85	-4	5,151	-0.08%
2018/11/26	3	26.50	3	26.10	26.45	0	5,143	0.00%
2018/11/23	2	26.70	0	0.00	26.70	2	5,140	0.04%
2018/11/22	3	27.10	3	27.05	27.00	0	5,145	0.00%
2018/11/19	1	27.60	0	0.00	27.50	1	5,451	0.02%
2018/11/15	1	27.75	0	0.00	27.90	1	5,487	0.02%
2018/11/14	10	28.57	5	28.58	28.00	5	5,475	0.09%
2018/11/07	5	27.00	0	0.00	26.90	5	5,373	0.09%
2018/11/06	0	0.00	1	27.30	26.70	-1	5,392	-0.02%
2018/11/02	3	27.88	2	27.20	26.90	1	5,367	0.02%
2018/11/01	1	26.10	4	26.15	26.10	-3	5,317	-0.06%
2018/10/30	1	25.45	1	25.50	25.50	0	5,298	0.00%
2018/10/29	1	25.15	0	0.00	25.40	1	5,286	0.02%
2018/10/23	4	27.98	2	27.90	27.55	2	5,276	0.04%
2018/10/22	9	28.14	4	28.13	28.10	5	5,268	0.09%
2018/10/18	0	0.00	1	28.20	28.40	-1	5,244	-0.02%
2018/10/17	5	28.50	0	0.00	28.00	5	5,240	0.10%
2018/10/16	2	28.70	0	0.00	28.65	2	5,216	0.04%
2018/10/15	2	28.90	0	0.00	28.90	2	5,209	0.04%
2018/10/12	5	28.50	1	29.00	28.90	4	5,187	0.08%
2018/10/11	2	28.55	1	28.65	28.15	1	5,151	0.02%
2018/10/09	1	31.25	0	0.00	31.25	1	5,095	0.02%
2018/10/08	22	31.57	20	31.25	31.50	2	5,103	0.04%
2018/10/05	3	31.50	0	0.00	30.70	3	5,050	0.06%
2018/10/04	5	32.00	0	0.00	32.45	5	4,964	0.10%
2018/10/01	4	33.78	0	0.00	33.70	4	4,780	0.08%
2018/09/28	17	34.64	13	34.38	33.95	4	4,671	0.09%
2018/09/27	16	35.23	14	35.16	35.40	2	4,499	0.04%
2018/09/26	23	35.65	11	35.61	36.10	12	4,349	0.28%
2018/09/25	10	35.06	15	35.38	34.60	-5	4,034	-0.12%
2018/09/21	16	33.89	7	33.62	33.45	9	3,571	0.25%
2018/09/20	1	32.30	6	32.78	32.75	-5	3,398	-0.15%
2018/09/19	9	32.85	22	33.33	32.50	-13	3,343	-0.39%
2018/09/18	1	31.95	3	31.82	31.30	-2	3,358	-0.06%
2018/09/17	8	32.78	8	32.86	32.35	0	3,306	0.00%
2018/09/14	16	31.62	12	31.65	31.80	4	3,240	0.12%
2018/09/13	23	33.13	6	32.59	32.60	17	3,161	0.54%
2018/09/12	7	29.97	14	31.54	31.60	-7	3,062	-0.23%
2018/09/11	10	28.70	10	28.50	28.75	0	3,301	0.00%
2018/09/07	2	29.30	12	29.04	28.40	-10	3,528	-0.28%
2018/09/05	2	27.35	0	0.00	28.30	2	3,520	0.06%
2018/08/30	2	28.80	3	28.40	28.25	-1	3,507	-0.03%
2018/08/28	5	28.20	0	0.00	28.10	5	3,518	0.14%
2018/08/27	2	28.23	2	28.33	28.40	0	3,590	0.00%
2018/08/24	5	28.86	9	28.72	28.65	-4	3,623	-0.11%
2018/08/23	1	27.75	0	0.00	28.15	1	3,380	0.03%
2018/08/17	1	25.80	0	0.00	25.60	1	3,445	0.03%
2018/08/13	1	25.00	0	0.00	25.60	1	3,538	0.03%
2018/08/07	10	28.05	0	0.00	27.75	10	3,683	0.27%
2018/07/30	4	28.91	2	28.85	28.15	2	4,411	0.05%
2018/07/26	0	0.00	1	27.95	27.85	-1	4,537	-0.02%
2018/07/25	10	28.02	1	27.95	27.80	9	4,704	0.19%
2018/07/24	0	0.00	1	28.45	28.05	-1	4,854	-0.02%
2018/07/20	1	27.90	0	0.00	27.80	1	5,208	0.02%
2018/07/19	0	0.00	1	28.70	28.50	-1	5,216	-0.02%
2018/07/17	0	0.00	7	29.50	29.00	-7	5,258	-0.13%
2018/07/16	10	29.60	3	29.03	29.45	7	5,258	0.13%
2018/07/12	6	28.73	6	28.50	28.45	0	5,243	0.00%
2018/07/11	0	0.00	20	28.90	28.45	-20	5,258	-0.38%
2018/07/10	10	28.81	12	28.98	28.85	-2	5,246	-0.04%
2018/07/06	1	27.50	1	28.30	27.90	0	5,327	0.00%
2018/07/05	1	28.00	0	0.00	27.85	1	5,507	0.02%
2018/07/04	1	28.00	1	28.65	28.80	0	5,719	0.00%
2018/07/03	0	0.00	1	29.25	28.60	-1	5,873	-0.02%
2018/07/02	1	29.15	0	0.00	29.35	1	6,167	0.02%
2018/06/29	1	30.65	1	30.25	30.15	0	6,152	0.00%
2018/06/28	1	30.80	5	30.28	30.00	-4	6,147	-0.07%
2018/06/27	7	31.05	8	31.82	30.00	-1	6,209	-0.02%
2018/06/26	1	28.95	0	0.00	29.40	1	6,028	0.02%
2018/06/25	9	31.20	4	31.58	29.80	5	5,979	0.08%
2018/06/22	4	31.70	4	31.34	30.65	0	5,874	0.00%
2018/06/21	9	33.07	23	33.42	32.55	-14	5,762	-0.24%
2018/06/20	48	31.60	24	32.18	33.50	24	5,433	0.44%
2018/06/19	15	30.49	7	31.39	31.65	8	4,922	0.16%
2018/06/15	19	29.13	35	29.22	28.80	-16	4,753	-0.34%
2018/06/14	20	31.00	0	0.00	31.00	20	4,518	0.44%
2018/06/13	2	27.15	7	28.04	28.20	-5	4,452	-0.11%
2018/06/12	1	26.05	1	25.60	25.65	0	4,321	0.00%
2018/06/08	0	0.00	1	26.20	25.80	-1	4,291	-0.02%
2018/06/07	0	0.00	3	26.18	25.85	-3	4,274	-0.07%
2018/06/06	1	26.50	2	26.35	26.10	-1	4,259	-0.02%
2018/06/05	1	26.30	0	0.00	26.00	1	4,232	0.02%
2018/06/04	1	27.25	1	27.40	26.60	0	4,209	0.00%
2018/06/01	2	26.08	16	26.57	26.65	-14	4,125	-0.34%
2018/05/31	0	0.00	9	25.27	24.95	-9	4,041	-0.22%
2018/05/30	4	25.35	0	0.00	25.05	4	4,042	0.10%
2018/05/29	2	25.20	1	25.30	25.30	1	4,028	0.02%
2018/05/28	6	24.71	2	24.65	24.65	4	4,038	0.10%
2018/05/25	1	26.00	0	0.00	25.45	1	4,011	0.02%
2018/05/23	2	25.85	0	0.00	25.70	2	4,007	0.05%
2018/05/21	2	27.05	1	27.00	26.85	1	3,947	0.03%
2018/05/17	0	0.00	1	27.55	27.40	-1	3,933	-0.03%
2018/05/16	4	27.61	1	27.95	27.80	3	4,012	0.07%
2018/05/15	2	28.45	3	28.13	27.70	-1	4,006	-0.02%
2018/05/14	4	27.56	1	27.60	27.30	3	3,917	0.08%
2018/05/11	9	28.23	29	28.40	27.95	-20	3,874	-0.52%
2018/05/10	8	28.68	2	29.10	27.55	6	3,717	0.16%
2018/05/09	28	27.92	12	28.29	29.15	16	3,445	0.46%
2018/05/08	2	27.40	1	27.70	26.50	1	3,292	0.03%
2018/05/04	4	27.63	0	0.00	27.25	4	3,217	0.12%
2018/05/03	0	0.00	2	28.00	28.00	-2	3,167	-0.06%
2018/05/02	7	28.13	2	28.60	27.55	5	3,029	0.17%
2018/04/30	6	31.03	4	31.73	30.60	2	2,850	0.07%
2018/04/27	7	31.01	14	30.92	32.00	-7	2,698	-0.26%
2018/04/26	12	34.46	4	33.34	32.95	8	2,531	0.32%
2018/04/25	1	34.40	16	36.05	36.60	-15	2,333	-0.64%
2018/04/19	0	0.00	1	36.15	35.50	-1	2,429	-0.04%
2018/04/18	1	36.65	10	36.00	36.15	-9	2,532	-0.36%
2018/04/17	0	0.00	3	37.03	36.65	-3	2,553	-0.12%
2018/04/16	2	36.55	0	0.00	36.80	2	2,531	0.08%
2018/04/13	0	0.00	2	37.00	36.55	-2	2,495	-0.08%
2018/04/12	3	39.30	6	37.80	38.90	-3	2,450	-0.12%
2018/04/11	9	37.37	24	38.31	39.45	-15	2,378	-0.63%
2018/04/10	10	39.24	11	39.13	35.90	-1	2,177	-0.05%
2018/04/09	14	37.54	9	38.00	38.00	5	1,938	0.26%
2018/04/03	8	34.55	9	34.39	34.55	-1	1,751	-0.06%
2018/04/02	3	31.45	5	31.45	31.45	-2	1,424	-0.14%
2018/03/31	1	28.60	0	0.00	28.60	1	1,397	0.07%
2018/03/30	4	25.40	7	25.50	26.00	-3	1,356	-0.22%
2018/03/29	3	23.00	14	23.43	23.65	-11	1,229	-0.89%
2018/03/27	2	21.60	2	21.55	21.55	0	1,124	0.00%
2018/03/14	0	0.00	2	21.35	21.40	-2	1,080	-0.19%
2018/03/12	0	0.00	2	21.05	21.20	-2	1,075	-0.19%
2018/03/06	0	0.00	1	21.35	21.30	-1	1,065	-0.09%
2018/03/02	0	0.00	1	22.30	22.30	-1	1,041	-0.10%
2018/03/01	1	22.95	3	23.00	22.80	-2	1,030	-0.19%
2018/02/26	3	22.90	0	0.00	22.40	3	962	0.31%
2018/02/22	0	0.00	15	21.20	21.10	-15	910	-1.65%
2018/02/21	2	21.45	0	0.00	21.50	2	903	0.22%
2018/02/12	8	21.57	1	21.35	21.20	7	893	0.78%
2018/02/09	5	21.54	2	21.38	21.75	3	878	0.34%
2018/02/08	17	22.69	2	22.50	22.30	15	855	1.75%
2018/02/05	4	22.05	4	21.65	21.60	0	701	0.00%
2018/02/02	3	22.02	2	21.70	21.85	1	687	0.15%
2018/01/30	0	0.00	2	21.30	21.25	-2	628	-0.32%
2018/01/25	5	22.50	3	22.45	22.20	2	609	0.33%
2018/01/22	0	0.00	3	22.60	22.35	-3	582	-0.51%
2018/01/19	4	22.98	0	0.00	22.70	4	566	0.71%
2018/01/18	1	23.00	4	22.50	22.60	-3	541	-0.55%
2018/01/17	6	23.73	2	23.50	23.00	4	509	0.78%
2018/01/15	0	0.00	6	24.90	22.35	-6	401	-1.49%
2018/01/12	9	23.51	10	23.83	23.95	-1	312	-0.32%
2018/01/11	2	20.90	2	21.80	21.80	0	169	0.00%
2018/01/09	0	0.00	1	19.95	19.95	-1	123	-0.81%