中鋼構 (2013)-元大-歸仁券商分點個股進出

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
65.6
漲跌
▲3.9
漲幅
+6.32%
成交量
2,595張
產業
上市鋼鐵類股
340人加入追蹤

立即追蹤
本地時間:14:30

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-歸仁券商分點個股進出

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-歸仁券商分點個股進出
元大-歸仁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
2024/04/17	1	62.00	0	0.00	61.70	1	387	0.26%
2024/04/15	0	0.00	1	61.40	61.60	-1	378	-0.26%
2024/04/11	1	62.20	0	0.00	61.60	1	374	0.27%
2024/04/09	0	0.00	5	62.88	63.50	-5	353	-1.41%
2024/04/08	5	63.40	2	63.70	62.50	3	342	0.88%
2024/04/03	10	66.11	19	67.63	63.50	-9	322	-2.79%
2024/04/01	1	62.80	0	0.00	62.60	1	216	0.46%
2024/03/29	1	61.30	1	61.81	63.80	0	225	0.00%
2024/03/28	0	0.00	3	60.97	60.80	-3	211	-1.42%
2024/03/25	2	59.90	0	0.00	59.80	2	203	0.98%
2024/03/22	4	60.50	0	0.00	60.00	4	202	1.97%
2024/03/19	1	59.00	0	0.00	59.00	1	190	0.53%
2024/03/18	14	58.91	0	0.00	59.10	14	189	7.39%
2024/03/15	3	59.10	0	0.00	58.90	3	188	1.59%
2024/03/14	6	59.52	0	0.00	59.50	6	187	3.20%
2024/03/13	2	60.25	0	0.00	59.20	2	185	1.08%
2024/03/12	1	60.30	0	0.00	60.10	1	183	0.54%
2024/03/11	3	58.70	0	0.00	58.30	3	173	1.73%
2024/03/07	10	60.00	0	0.00	60.40	10	163	6.10%
2024/03/06	2	61.00	1	61.10	60.80	1	152	0.65%
2024/03/05	12	60.81	0	0.00	58.60	12	128	9.35%
2024/03/01	0	0.00	2	52.80	52.80	-2	64	-3.09%
2024/02/29	0	0.00	1	53.70	53.00	-1	64	-1.54%
2024/02/15	1	52.70	0	0.00	52.50	1	61	1.62%
2024/02/05	0	53.50	0	0.00	52.50	0	61	0.05%
2024/01/31	0	0.00	1	53.50	53.00	-1	60	-1.65%
2024/01/24	0	53.30	0	0.00	53.10	0	60	0.02%
2024/01/17	1	52.80	0	0.00	52.30	1	61	1.63%
2023/12/06	0	0.00	1	52.70	52.90	-1	34	-2.93%
2023/11/30	0	0.00	1	53.00	53.00	-1	33	-2.96%
2023/10/24	0	51.00	0	0.00	50.70	0	57	0.04%
2023/10/23	0.1	51.50	0	0.00	51.20	0.1	58	0.09%
2023/10/20	0.1	52.00	0	0.00	51.70	0.1	58	0.13%
2023/10/05	0.1	52.70	0	0.00	53.00	0.1	60	0.08%
2023/10/04	0.1	53.13	1	53.00	52.70	-0.9	60	-1.52%
2023/10/03	0.1	53.70	0	0.00	53.70	0.1	61	0.08%
2023/09/28	0.1	54.10	0	0.00	54.10	0.1	63	0.08%
2023/09/26	0.1	54.70	0	0.00	54.70	0.1	63	0.08%
2023/09/13	0.1	55.00	0	0.00	55.30	0.1	74	0.07%
2023/09/07	0.1	55.40	0	0.00	55.40	0.1	77	0.08%
2023/09/06	0.1	55.50	0	0.00	55.70	0.1	79	0.06%
2023/08/24	0	55.50	0	0.00	56.00	0	85	0.01%
2023/08/17	0	54.90	0	0.00	55.00	0	86	0.04%
2023/08/16	0	55.10	0	0.00	55.20	0	85	0.02%
2023/08/15	0.1	55.54	0	0.00	55.40	0.1	85	0.09%
2023/08/08	0	56.60	0	0.00	56.60	0	86	0.00%
2023/08/04	0	55.90	0	0.00	55.70	0	81	0.02%
2023/07/24	0.1	55.20	0	0.00	55.10	0.1	76	0.07%
2023/07/06	0	56.40	0	0.00	56.00	0	82	0.01%
2023/07/03	0	0.00	3	56.90	56.80	-3	85	-3.51%
2023/06/20	3	57.80	0	0.00	57.80	3	116	2.59%
2023/06/01	0	0.00	1	57.40	57.50	-1	125	-0.80%
2023/05/18	0	0.00	1	57.80	57.90	-1	153	-0.65%
2023/05/15	0.2	56.19	0	0.00	56.10	0.2	161	0.09%
2023/05/12	0.1	56.87	0	0.00	56.50	0.1	165	0.08%
2023/05/11	0.1	56.87	0	0.00	56.50	0.1	214	0.06%
2023/04/26	0	57.20	0	0.00	57.20	0	238	0.01%
2023/04/25	0.1	57.40	0	0.00	57.30	0.1	239	0.02%
2023/04/21	0	57.60	0	0.00	57.40	0	242	0.00%
2023/04/10	0	0.00	1	58.40	58.60	-1	245	-0.41%
2023/04/07	0	58.00	0	0.00	58.00	0	246	0.01%
2023/04/06	0.1	58.10	0	0.00	58.20	0.1	246	0.02%
2023/03/31	0.1	58.50	0	59.30	58.80	0	246	0.02%
2023/03/29	1	61.20	0	0.00	61.50	1	250	0.40%
2023/03/28	1	60.80	0	0.00	60.80	1	243	0.42%
2023/03/27	0	60.20	0	0.00	60.50	0	240	0.00%
2023/03/24	0	59.80	0	0.00	59.70	0	236	0.00%
2023/03/22	0	59.80	0	0.00	59.30	0	244	0.00%
2023/03/20	0	59.10	0	0.00	58.50	0	277	0.00%
2023/03/13	0	59.08	0	0.00	58.60	0	289	0.00%
2023/03/10	1	59.00	0	0.00	58.80	1	288	0.35%
2023/03/09	0.1	59.80	0	0.00	59.60	0.1	288	0.03%
2023/03/08	0.1	60.00	0	0.00	59.90	0.1	288	0.03%
2023/03/03	1	59.50	0	0.00	59.50	1	290	0.34%
2023/03/01	0	60.00	1	60.40	60.00	-1	287	-0.35%
2023/02/24	0	59.50	0	0.00	59.80	0	282	0.00%
2023/02/23	0	59.75	0	0.00	59.10	0	282	0.00%
2023/02/22	0	0.00	1	59.70	58.60	-1	282	-0.35%
2023/02/09	1	54.14	0	0.00	57.20	1	276	0.37%
2023/02/06	0	0.00	0.1	60.60	60.60	-0.1	227	-0.02%
2023/02/03	0	0.00	0.1	60.00	60.30	-0.1	225	-0.04%
2023/02/02	0	0.00	0	60.40	60.20	0	224	0.00%
2023/01/12	0	0.00	3	59.80	59.60	-3	250	-1.20%
2022/12/21	0	0.00	1	60.00	59.40	-1	285	-0.35%
2022/12/15	0	0.00	1	58.70	58.20	-1	285	-0.35%
2022/12/13	1	60.20	1	59.50	59.20	0	284	0.00%
2022/12/08	0	0.00	2	58.30	58.30	-2	279	-0.72%
2022/12/02	2	57.30	0	0.00	57.40	2	272	0.73%
2022/11/14	0	0.00	1	56.00	56.20	-1	275	-0.36%
2022/10/24	1	54.70	0	0.00	54.20	1	510	0.20%
2022/10/20	5	57.50	5	54.60	54.60	0	506	0.00%
2022/10/18	0.1	54.90	1	55.00	56.20	-1	468	-0.20%
2022/09/29	1	52.50	0	0.00	52.20	1	466	0.21%
2022/09/26	1	53.10	0	0.00	52.50	1	468	0.21%
2022/09/19	1	61.20	3	60.67	57.90	-2	470	-0.43%
2022/09/16	0	0.00	2	57.10	57.10	-2	440	-0.45%
2022/09/05	0	0.00	1	56.20	56.30	-1	523	-0.19%
2022/09/02	1	56.90	0	0.00	56.60	1	526	0.19%
2022/08/29	1	56.70	0	0.00	56.90	1	534	0.19%
2022/08/26	1	58.90	1	58.50	58.50	0	534	0.00%
2022/08/17	0	0.00	4	59.10	59.10	-4	841	-0.48%
2022/08/15	0	0.00	4	59.30	59.30	-4	976	-0.41%
2022/08/12	11	60.42	3	58.87	58.70	8	1,107	0.72%
2022/08/11	1	58.80	1	58.80	58.50	0	1,160	0.00%
2022/08/03	20	59.65	20	61.60	59.50	0	1,156	0.00%
2022/08/02	12	59.76	18	59.62	59.90	-6	1,124	-0.53%
2022/08/01	4	56.80	0	0.00	57.60	4	1,068	0.37%
2022/07/26	1	52.90	1	52.10	52.30	0	1,164	0.00%
2022/07/21	1	51.80	7	52.04	52.20	-6	1,720	-0.35%
2022/07/20	6	54.40	0	0.00	53.60	6	1,745	0.34%
2022/07/07	1	52.30	1	52.60	52.70	0	1,856	0.00%
2022/06/30	1	55.60	1	55.70	55.30	0	1,877	0.00%
2022/06/27	1	55.50	1	55.70	55.70	0	1,881	0.00%
2022/06/24	3	54.60	2	54.75	54.80	1	1,881	0.05%
2022/06/22	1	54.50	1	53.80	53.60	0	1,891	0.00%
2022/06/21	1	54.10	1	54.90	55.10	0	1,924	0.00%
2022/06/20	0	0.00	1	54.40	54.00	-1	1,924	-0.05%
2022/06/15	1	58.70	0	0.00	58.40	1	1,934	0.05%
2022/06/01	0	0.00	1.1	61.51	61.40	-1.1	1,989	-0.05%
2022/05/31	0	0.00	1	61.51	62.00	-1	1,987	-0.05%
2022/05/30	1	61.00	2	61.85	61.90	-1	1,974	-0.05%
2022/05/27	1	61.80	0.3	61.55	61.10	0.7	1,909	0.04%
2022/05/26	2	61.20	4	61.38	61.50	-2	1,890	-0.11%
2022/05/25	3	59.90	4	61.05	61.00	-1	1,815	-0.06%
2022/05/24	5	60.54	10	60.44	59.00	-5	1,788	-0.28%
2022/05/23	2	56.85	2	57.75	59.00	0	1,709	0.00%
2022/05/20	3	58.17	9	58.43	57.80	-6	1,719	-0.35%
2022/05/19	11	54.31	11	54.05	55.00	0	1,685	0.00%
2022/05/12	2	50.40	1	51.70	49.65	1	1,653	0.06%
2022/05/10	1	53.10	0	0.00	53.80	1	1,664	0.06%
2022/05/04	2	57.30	0	0.00	57.00	2	1,691	0.12%
2022/05/03	0	0.00	3	61.70	58.10	-3	1,699	-0.18%
2022/04/29	2	58.10	2	58.60	58.70	0	1,632	0.00%
2022/04/28	10	60.92	5	59.30	59.30	5	1,641	0.30%
2022/04/27	6	57.47	7	58.73	61.30	-1	1,297	-0.08%
2022/04/26	1	53.80	1	54.30	55.80	0	1,186	0.00%
2022/04/25	3	53.57	1	52.80	52.80	2	1,213	0.16%
2022/04/22	1	56.20	0	0.00	56.20	1	1,235	0.08%
2022/04/21	0	0.00	5	56.50	56.50	-5	1,389	-0.36%
2022/04/20	0	0.00	1	56.90	56.70	-1	1,537	-0.07%
2022/04/19	0	0.00	2	57.45	57.40	-2	1,550	-0.13%
2022/04/18	1	57.80	0	0.00	57.30	1	1,607	0.06%
2022/04/15	3	60.17	0	0.00	59.70	3	1,680	0.18%
2022/04/14	0	0.00	0.5	59.00	59.20	-0.5	1,674	-0.03%
2022/04/13	0	0.00	1	58.20	58.70	-1	1,683	-0.06%
2022/04/06	0	0.00	1	57.80	57.80	-1	1,830	-0.05%
2022/04/01	1	57.50	0	0.00	57.50	1	1,845	0.05%
2022/03/25	1	59.20	1	59.30	59.50	0	2,618	0.00%
2022/03/24	0	0.00	3	59.63	60.20	-3	2,979	-0.10%
2022/03/15	0	0.00	0	57.90	57.70	0	3,004	0.00%
2022/03/08	1	58.20	0	0.00	56.90	1	3,080	0.03%
2022/03/07	2.5	57.80	0	0.00	58.10	2.5	3,077	0.08%
2022/03/03	0	0.00	1	59.50	59.60	-1	3,122	-0.03%
2022/03/01	6	60.77	1	59.50	59.10	5	3,524	0.14%
2022/02/25	0.1	58.50	0	0.00	58.60	0.1	3,594	0.00%
2022/02/24	1.1	57.57	0	0.00	58.30	1.1	3,607	0.03%
2022/02/23	1	60.09	0	0.00	60.30	1	3,593	0.03%
2022/02/22	0.2	59.80	4	59.90	59.90	-3.9	3,598	-0.11%
2022/02/21	5	63.14	1	62.40	62.00	4	3,565	0.11%
2022/02/18	0	61.50	0	0.00	61.40	0	3,475	0.00%
2022/02/11	0	0.00	1	61.30	61.70	-1	3,564	-0.03%
2022/02/10	1	61.40	0	0.00	61.70	1	3,578	0.03%
2022/01/25	1.1	58.19	0	0.00	58.00	1.1	3,644	0.03%
2022/01/24	0.1	59.00	0.2	59.00	58.80	-0.1	3,636	0.00%
2022/01/21	2.1	60.51	0.6	60.80	60.50	1.5	3,619	0.04%
2022/01/20	0	0.00	0.1	62.00	62.00	-0.1	3,589	0.00%
2022/01/19	2.2	61.02	5.1	61.19	60.70	-2.9	3,577	-0.08%
2022/01/18	0	0.00	0.1	62.10	62.40	-0.1	3,557	0.00%
2022/01/17	1.1	62.00	1	62.30	62.20	0.1	3,547	0.00%
2022/01/14	10	63.04	4	63.70	63.30	6	3,574	0.17%
2022/01/13	0	0.00	16	63.05	63.20	-16	3,449	-0.46%
2022/01/12	0	0.00	0.1	59.40	59.20	-0.1	3,324	0.00%
2022/01/11	1.1	61.76	1.1	60.86	60.50	0	3,330	0.00%
2022/01/10	1	62.00	2.1	62.96	63.00	-1.1	3,298	-0.03%
2022/01/07	0	0.00	0.2	60.80	60.80	-0.2	3,252	-0.01%
2022/01/05	0	0.00	1	60.90	61.00	-1	3,309	-0.03%
2022/01/04	0	0.00	5	61.66	61.30	-5	3,333	-0.15%
2022/01/03	0	0.00	1	62.20	61.40	-1	3,374	-0.03%
2021/12/30	0	0.00	0	59.40	59.20	0	3,390	0.00%
2021/12/28	0	0.00	3	59.23	59.20	-3	3,643	-0.08%
2021/12/27	1	59.50	0	0.00	59.50	1	3,854	0.03%
2021/12/24	8.1	60.62	0	0.00	60.20	8.1	3,907	0.21%
2021/12/23	1	62.50	2	62.95	62.00	-1	3,953	-0.03%
2021/12/22	9	63.42	2.2	63.50	63.80	6.8	3,997	0.17%
2021/12/21	6.2	60.77	7	62.57	63.00	-0.8	3,883	-0.02%
2021/12/20	12	59.54	22	60.39	61.40	-10	3,498	-0.29%
2021/12/17	3	55.57	3	56.10	55.90	0	3,262	0.00%
2021/12/14	1	54.30	0	0.00	54.30	1	3,888	0.03%
2021/12/13	2	55.90	5	56.04	55.80	-3	4,090	-0.07%
2021/12/10	2	55.80	0	0.00	54.80	2	4,301	0.05%
2021/12/08	5	56.10	6	55.12	55.00	-1	5,242	-0.02%
2021/12/07	1	54.90	1	55.60	55.10	0	5,258	0.00%
2021/12/06	1	55.29	0	0.00	54.70	1	5,271	0.02%
2021/12/03	1	55.30	2	56.95	55.30	-1	5,296	-0.02%
2021/12/02	3	54.30	2	55.00	54.30	1	5,308	0.02%
2021/12/01	2	55.05	2	54.70	54.70	0	5,399	0.00%
2021/11/30	1	54.80	0	0.00	54.90	1	5,425	0.02%
2021/11/26	7	55.60	10	55.95	55.90	-3	5,461	-0.05%
2021/11/25	7	58.27	7.1	59.85	58.90	-0.1	5,407	0.00%
2021/11/24	1	53.60	6	56.60	56.60	-5	5,206	-0.10%
2021/11/22	1	51.20	0	0.00	51.30	1	5,759	0.02%
2021/11/16	1	53.40	0	0.00	52.10	1	6,639	0.02%
2021/11/12	1	53.10	0	0.00	52.60	1	7,126	0.01%
2021/11/09	6.1	53.73	0	0.00	53.50	6.1	7,808	0.08%
2021/11/08	16	55.20	10	54.80	54.50	6	7,854	0.08%
2021/10/28	0	0.00	4	56.65	56.50	-4	7,889	-0.05%
2021/10/27	0	0.00	4	55.68	55.90	-4	7,881	-0.05%
2021/10/22	8	55.74	2	55.25	55.20	6	7,829	0.08%
2021/10/21	0	0.00	3	57.80	59.10	-3	7,776	-0.04%
2021/10/20	0	0.00	1	58.70	57.70	-1	7,748	-0.01%
2021/10/19	0	0.00	1	59.00	58.80	-1	7,725	-0.01%
2021/10/18	1	57.10	0	0.00	57.50	1	7,706	0.01%
2021/10/14	3	57.87	0	0.00	57.30	3	7,666	0.04%
2021/10/13	4	59.20	0	0.00	59.10	4	7,630	0.05%
2021/10/08	12	60.50	1	59.70	60.40	11	7,558	0.15%
2021/10/07	0	0.00	1	62.50	62.10	-1	7,491	-0.01%
2021/10/06	3.2	61.38	4	61.53	60.10	-0.9	7,421	-0.01%
2021/10/05	5	59.40	6	59.92	60.80	-1	7,331	-0.01%
2021/10/04	1	62.00	11	62.04	61.50	-10	7,187	-0.14%
2021/10/01	19	61.71	17.1	59.40	59.20	1.9	6,984	0.03%
2021/09/30	6	62.68	5	62.30	62.70	1	6,923	0.01%
2021/09/29	2	62.05	0	0.00	62.90	2	6,843	0.03%
2021/09/28	0	0.00	2	62.00	60.90	-2	6,777	-0.03%
2021/09/27	2	62.40	1	61.99	61.00	1	6,801	0.01%
2021/09/24	6	62.27	24	62.03	62.00	-18	6,880	-0.26%
2021/09/23	10.1	60.51	1	61.00	60.60	9.1	7,084	0.13%
2021/09/22	11	61.27	10	60.74	61.80	1	7,374	0.01%
2021/09/17	32	63.14	32	63.41	63.20	0	7,359	0.00%
2021/09/16	36	63.32	24	63.01	61.50	12	6,999	0.17%
2021/09/15	51	66.80	49	67.39	66.60	2	6,814	0.03%
2021/09/14	61.1	74.97	42	73.65	71.60	19.1	6,610	0.29%
2021/09/13	14	75.19	18.2	76.12	77.40	-4.2	6,078	-0.07%
2021/09/10	2	71.50	2	73.05	70.40	0	5,751	0.00%
2021/09/09	2	70.60	0	0.00	72.00	2	5,718	0.03%
2021/09/08	1	69.60	1	69.60	69.60	0	5,698	0.00%
2021/09/07	1.1	74.45	2	70.50	72.20	-0.9	5,674	-0.02%
2021/09/06	6	76.97	2	75.61	74.80	4	5,623	0.07%
2021/08/31	0	0.00	3	72.90	72.70	-3	5,413	-0.06%
2021/08/30	2	73.95	1	73.30	74.20	1	5,399	0.02%
2021/08/27	26	74.62	27	73.95	73.40	-1	5,394	-0.02%
2021/08/26	2	72.65	2	73.20	73.20	0	4,850	0.00%
2021/08/25	6	63.57	7	64.83	66.60	-1	4,776	-0.02%
2021/08/24	73.1	58.86	73	57.97	60.60	0.1	4,641	0.00%
2021/08/23	14	54.98	23	55.04	55.10	-9	4,421	-0.20%
2021/08/20	4	51.50	3	53.33	53.70	1	4,285	0.02%
2021/08/19	0	0.00	10.2	53.84	52.50	-10.2	4,075	-0.25%
2021/08/18	9.2	50.90	9	50.52	51.90	0.2	3,763	0.00%
2021/08/17	4	49.76	10.1	48.90	48.75	-6.1	3,588	-0.17%
2021/08/16	46.4	50.19	162.3	50.18	50.90	-115.9	3,431	-3.38%	大賣/鉅額交易
2021/08/13	15.1	48.25	6.2	48.89	47.95	8.9	2,999	0.30%
2021/08/12	0	0.00	1	47.25	47.60	-1	2,877	-0.03%
2021/08/11	0.3	47.30	8.1	47.22	46.40	-7.9	2,896	-0.27%
2021/08/10	1	45.75	0	0.00	46.45	1	2,857	0.03%
2021/08/09	102.1	46.12	5.3	46.26	46.35	96.8	2,888	3.35%	大買/
2021/08/06	0	0.00	7.1	44.69	44.60	-7.1	2,868	-0.25%
2021/08/02	3	44.15	0	0.00	44.10	3	3,285	0.09%
2021/07/30	0	0.00	2	43.85	43.60	-2	3,391	-0.06%
2021/07/29	1	43.10	6	43.42	43.60	-5	3,539	-0.14%
2021/07/28	7	43.08	0	0.00	43.05	7	3,656	0.19%
2021/07/27	0	0.00	1	43.40	43.40	-1	3,749	-0.03%
2021/07/26	1	44.10	0	0.00	43.90	1	3,927	0.03%
2021/07/23	1	44.20	5	44.24	44.10	-4	4,044	-0.10%
2021/07/22	6	43.76	0	0.00	43.65	6	4,094	0.15%
2021/07/21	4.1	43.97	0	0.00	43.80	4.1	4,146	0.10%
2021/07/19	1	46.00	0	0.00	45.30	1	4,298	0.02%
2021/07/15	1	45.20	9.1	45.24	45.20	-8.1	4,649	-0.17%
2021/07/14	6.1	43.61	0	0.00	43.95	6.1	4,836	0.13%
2021/07/13	5.1	44.60	0	0.00	44.50	5.1	5,117	0.10%
2021/07/12	2	45.90	4	46.48	45.35	-2	5,274	-0.04%
2021/07/09	2	45.25	0	0.00	45.00	2	5,297	0.04%
2021/07/08	1	45.30	0	0.00	45.45	1	5,528	0.02%
2021/07/07	0.1	45.50	0	0.00	45.10	0.1	5,582	0.00%
2021/07/06	1.1	45.94	0	0.00	46.00	1.1	5,665	0.02%
2021/07/05	0	0.00	1.1	47.27	46.40	-1.1	5,898	-0.02%
2021/07/02	7.1	45.99	0	0.00	45.90	7.1	6,108	0.12%
2021/07/01	1.1	46.27	20	46.38	46.85	-18.9	6,073	-0.31%
2021/06/30	76.1	48.59	58.1	48.31	48.05	18	6,000	0.30%
2021/06/29	13.4	46.90	21.1	47.74	47.90	-7.8	5,699	-0.14%
2021/06/28	15	45.09	26.2	44.75	45.45	-11.2	5,302	-0.21%
2021/06/25	0	0.00	3	42.87	42.80	-3	5,173	-0.06%
2021/06/24	0	0.00	5	43.04	42.80	-5	5,229	-0.10%
2021/06/23	6.1	41.98	5	43.37	42.70	1.1	5,236	0.02%
2021/06/22	10	43.18	21.1	43.24	42.75	-11.1	5,260	-0.21%
2021/06/21	2	41.85	0	0.00	41.75	2	5,221	0.04%
2021/06/18	5	42.18	0	0.00	42.20	5	5,249	0.10%
2021/06/17	2	42.25	5	42.82	42.25	-3	5,278	-0.06%
2021/06/16	1	42.55	0	0.00	42.10	1	5,305	0.02%
2021/06/15	2	42.05	0	0.00	42.50	2	5,342	0.04%
2021/06/11	0	0.00	1	42.65	42.30	-1	5,376	-0.02%
2021/06/10	4	42.31	1	41.85	42.50	3	5,415	0.06%
2021/06/09	5.1	42.14	0	0.00	41.75	5.1	5,447	0.09%
2021/06/08	3	42.40	0.1	43.05	42.50	2.9	5,501	0.05%
2021/06/07	10.2	42.32	1	41.55	42.40	9.2	5,574	0.17%
2021/06/04	2	44.13	13.1	45.17	43.70	-11.1	5,616	-0.20%
2021/06/03	0	0.00	1	43.90	43.35	-1	5,753	-0.02%
2021/06/02	0	0.00	2	43.70	43.70	-2	5,863	-0.03%
2021/06/01	0.2	43.20	0	0.00	43.45	0.2	6,185	0.00%
2021/05/31	8	44.34	4	43.30	43.25	4	6,316	0.06%
2021/05/28	7	43.94	3.1	44.00	43.10	4	6,624	0.06%
2021/05/27	0	0.00	0.2	41.68	41.45	-0.2	6,636	0.00%
2021/05/26	6	40.81	7	41.50	41.30	-1	6,844	-0.01%
2021/05/25	0	0.00	1	41.05	41.05	-1	6,834	-0.01%
2021/05/24	1	40.70	1	40.70	40.90	0	6,834	0.00%
2021/05/21	1.1	40.55	2	40.58	40.75	-0.9	6,848	-0.01%
2021/05/19	9	40.65	8.1	41.17	41.35	0.9	6,830	0.01%
2021/05/18	0.1	39.45	1.1	39.39	39.45	-1	6,746	-0.02%
2021/05/17	1.1	35.74	1	35.75	35.90	0.1	6,695	0.00%
2021/05/14	4.2	39.87	0.3	39.04	39.35	4	6,636	0.06%
2021/05/13	2.3	39.53	53	38.54	39.65	-50.7	6,581	-0.77%
2021/05/12	12.4	41.71	9	42.03	41.55	3.4	6,510	0.05%
2021/05/11	6.2	45.93	1	47.50	45.90	5.2	6,400	0.08%
2021/05/10	6.1	47.38	14.1	48.00	48.20	-8	6,281	-0.13%
2021/05/07	12.1	46.52	3	46.72	46.60	9.1	6,147	0.15%
2021/05/06	2.1	47.88	2.1	48.16	48.50	0	6,038	0.00%
2021/05/05	9	47.41	4.1	47.87	47.50	4.9	5,885	0.08%
2021/05/04	3.4	44.79	2.1	43.86	45.00	1.3	5,763	0.02%
2021/05/03	55	49.04	9.1	49.45	48.50	45.9	5,669	0.81%
2021/04/29	4	47.58	3.1	48.30	48.55	0.9	5,488	0.02%
2021/04/28	7.1	46.97	0	0.00	46.95	7.1	5,382	0.13%
2021/04/27	3	47.37	0	0.00	47.55	3	5,351	0.06%
2021/04/26	0	0.00	5	47.68	48.15	-5	5,293	-0.09%
2021/04/23	10.1	47.37	9	47.69	47.45	1.1	5,230	0.02%
2021/04/22	8.2	52.25	12.1	50.60	49.00	-3.9	5,142	-0.08%
2021/04/21	1	48.35	2	49.20	49.15	-1	4,854	-0.02%
2021/04/20	7.1	49.74	157	48.86	49.50	-149.9	4,781	-3.13%	大賣/鉅額交易
2021/04/19	0	0.00	18.1	48.68	51.00	-18.1	4,602	-0.39%
2021/04/16	11	46.61	3.1	46.29	46.45	7.9	4,316	0.18%
2021/04/15	4	45.40	46	45.15	45.15	-42	4,144	-1.01%
2021/04/14	7.2	45.30	3.1	46.60	45.10	4.1	4,100	0.10%
2021/04/13	3	45.33	0	0.00	45.25	3	3,883	0.08%
2021/04/12	2	45.20	7	45.77	45.65	-5	3,834	-0.13%
2021/04/09	38.2	45.15	8	43.94	44.85	30.2	3,734	0.81%
2021/04/08	177	45.82	6.1	46.67	46.90	170.9	3,482	4.91%	大買/鉅額交易
2021/04/07	10	42.55	0	0.00	42.65	10	3,231	0.31%
2021/04/06	0	0.00	2	42.35	42.45	-2	3,234	-0.06%
2021/04/01	1	41.95	0	0.00	41.95	1	3,187	0.03%
2021/03/31	1	41.75	0	0.00	41.90	1	3,156	0.03%
2021/03/30	0	0.00	0.1	41.95	41.95	-0.1	3,150	0.00%
2021/03/29	1	41.90	1	42.00	42.00	0	3,142	0.00%
2021/03/26	0	0.00	5	41.25	41.25	-5	3,183	-0.16%
2021/03/25	1	40.75	0	0.00	40.80	1	3,256	0.03%
2021/03/24	0.1	41.10	0	0.00	40.80	0.1	3,215	0.00%
2021/03/23	0	0.00	5	41.31	41.20	-5	3,180	-0.16%
2021/03/22	0	0.00	1	41.75	41.70	-1	3,165	-0.03%
2021/03/19	5	41.65	17	41.65	41.60	-12	3,206	-0.37%
2021/03/18	1	41.80	2	42.00	41.80	-1	3,316	-0.03%
2021/03/16	0.1	41.95	10	41.90	41.75	-9.9	3,317	-0.30%
2021/03/15	1	42.20	15	42.27	42.20	-14	3,278	-0.43%
2021/03/12	10	42.19	34	42.21	42.00	-24	3,244	-0.74%
2021/03/11	19	42.75	6	42.55	42.70	13	3,194	0.41%
2021/03/10	3	41.85	4	41.96	43.00	-1	3,122	-0.03%
2021/03/09	4	42.43	5.1	42.21	42.50	-1.1	3,043	-0.04%
2021/03/08	5	40.74	45	40.69	41.40	-40	2,815	-1.42%
2021/03/05	10.1	40.99	7.1	40.56	41.00	3.1	2,707	0.11%
2021/03/04	8.1	39.00	23	39.29	39.40	-14.9	2,379	-0.63%
2021/03/03	71	38.93	29	38.92	38.75	42	2,235	1.88%
2021/03/02	50	38.00	3	38.00	38.00	47	1,860	2.53%
2021/02/26	21	34.55	0	0.00	34.55	21	1,837	1.14%
2021/02/24	0	0.00	30	31.25	31.15	-30	1,628	-1.84%
2021/02/23	0	0.00	5	31.85	31.75	-5	1,614	-0.31%
2021/02/22	5	31.30	0	0.00	31.35	5	1,593	0.31%
2021/02/18	30	29.93	0	0.00	30.10	30	1,563	1.92%
2021/01/25	0	0.00	1	28.50	28.95	-1	1,780	-0.06%
2021/01/14	0	0.00	3	30.75	30.50	-3	1,749	-0.17%
2021/01/11	5	31.60	0	0.00	31.60	5	1,719	0.29%
2020/12/28	2	32.63	0	0.00	32.55	2	1,645	0.12%
2020/12/24	1	32.90	0	0.00	32.85	1	1,633	0.06%
2020/12/22	1	33.70	0	0.00	33.10	1	1,645	0.06%
2020/12/21	0	0.00	3	34.28	34.50	-3	1,568	-0.19%
2020/12/15	4	33.75	0	0.00	32.80	4	1,486	0.27%
2020/12/14	0	0.00	6	33.26	34.10	-6	1,440	-0.42%
2020/12/11	0	0.00	5.5	31.80	31.90	-5.5	1,338	-0.41%
2020/12/10	4.5	32.22	2	32.00	31.80	2.5	1,357	0.18%
2020/12/03	5	31.35	0	0.00	31.35	5	2,204	0.23%
2020/12/02	1	31.70	0	0.00	31.65	1	2,352	0.04%
2020/12/01	1	32.15	1	32.20	32.15	0	2,356	0.00%
2020/11/30	1	32.60	1	32.85	32.10	0	2,358	0.00%
2020/11/25	3	31.82	34	31.94	31.80	-31	2,354	-1.32%
2020/11/23	10	31.00	1	31.25	31.30	9	2,273	0.40%
2020/11/20	0	0.00	6	30.65	30.70	-6	2,267	-0.26%
2020/11/19	1	31.00	1	31.30	30.95	0	2,274	0.00%
2020/11/18	6	30.90	0	0.00	30.95	6	2,278	0.26%
2020/11/16	5	30.70	0	0.00	30.60	5	2,315	0.22%
2020/11/12	8	31.19	1	31.30	31.10	7	2,406	0.29%
2020/11/11	2	31.83	5	31.58	31.75	-3	2,418	-0.12%
2020/11/10	11	31.29	3	31.27	31.00	8	2,393	0.33%
2020/11/09	1	31.00	3	31.03	31.05	-2	2,386	-0.08%
2020/11/06	0	0.00	1	30.80	30.55	-1	2,383	-0.04%
2020/11/05	3	30.73	10	30.70	31.00	-7	2,412	-0.29%
2020/11/04	1	31.05	3	31.42	31.10	-2	2,501	-0.08%
2020/11/03	10	30.05	5	29.80	30.25	5	2,454	0.20%
2020/10/30	2	30.08	8	29.96	29.50	-6	2,464	-0.24%
2020/10/29	13	29.45	0	0.00	29.65	13	2,492	0.52%
2020/10/28	2	30.30	9	30.14	29.90	-7	2,542	-0.28%
2020/10/27	10	29.47	0	0.00	29.50	10	2,521	0.40%
2020/10/26	1	29.40	0	0.00	29.40	1	2,524	0.04%
2020/10/23	1	29.95	1	29.65	29.65	0	2,527	0.00%
2020/10/16	1	30.05	15	29.91	29.75	-14	2,577	-0.54%
2020/10/15	2	30.38	47	30.19	30.25	-45	2,579	-1.74%
2020/10/14	2	30.80	2	31.03	30.75	0	2,583	0.00%
2020/10/13	3	30.43	1	30.35	30.35	2	2,620	0.08%
2020/10/12	0	0.00	7	30.81	30.80	-7	2,623	-0.27%
2020/10/07	0	0.00	1	30.65	30.30	-1	2,654	-0.04%
2020/10/06	3	30.58	1	30.80	30.50	2	2,650	0.08%
2020/10/05	0	0.00	1	29.75	29.85	-1	2,639	-0.04%
2020/09/28	22	29.14	22	29.12	29.25	0	2,632	0.00%
2020/09/25	3	29.15	1	28.05	28.55	2	2,620	0.08%
2020/09/24	7	29.21	0	0.00	28.80	7	2,587	0.27%
2020/09/23	1	30.40	0	0.00	30.40	1	2,554	0.04%
2020/09/22	1	30.75	0	0.00	30.55	1	2,541	0.04%
2020/09/21	2	31.40	1	31.80	31.45	1	2,513	0.04%
2020/09/18	1	31.55	0	0.00	31.40	1	2,496	0.04%
2020/09/17	1	31.20	0	0.00	31.25	1	2,468	0.04%
2020/09/16	1	31.50	1	31.30	31.30	0	2,436	0.00%
2020/09/15	5	31.63	2	31.70	31.55	3	2,401	0.12%
2020/09/14	1	32.10	0	0.00	32.30	1	2,372	0.04%
2020/09/11	18	33.02	32	33.33	32.50	-14	2,214	-0.63%
2020/09/10	7	31.62	2	31.45	31.70	5	1,813	0.28%
2020/09/09	25	31.34	25	31.65	32.15	0	1,753	0.00%
2020/09/08	10	31.40	1	30.75	30.85	9	1,636	0.55%
2020/09/07	1	29.70	12	30.70	31.60	-11	1,439	-0.76%
2020/09/04	1	28.80	1	29.05	28.75	0	1,291	0.00%
2020/09/03	0	0.00	1	28.75	29.00	-1	1,282	-0.08%
2020/09/01	3	28.55	1	28.45	28.45	2	1,303	0.15%
2020/08/31	1	29.15	7	28.88	28.85	-6	1,298	-0.46%
2020/08/28	2	28.05	0	0.00	28.20	2	1,278	0.16%
2020/08/27	3	28.20	3	28.75	28.20	0	1,271	0.00%
2020/08/26	3	28.35	1	28.30	28.35	2	1,259	0.16%
2020/08/25	1	28.65	3	28.82	28.40	-2	1,252	-0.16%
2020/08/21	1	28.30	1	28.60	28.50	0	1,249	0.00%
2020/08/20	2	28.10	0	0.00	27.80	2	1,237	0.16%
2020/08/19	5	28.81	0	0.00	28.75	5	1,201	0.42%
2020/08/18	1	29.10	2	29.53	29.10	-1	1,173	-0.09%
2020/08/17	0	0.00	4	28.51	29.30	-4	1,091	-0.37%
2020/08/14	0	0.00	2	28.35	28.15	-2	1,063	-0.19%
2020/08/12	0	0.00	20	28.25	28.35	-20	1,059	-1.89%
2020/08/11	8	28.36	0	0.00	28.00	8	1,063	0.75%
2020/08/10	16	28.60	12	28.66	29.00	4	1,022	0.39%
2020/08/06	0	0.00	5	27.20	26.95	-5	907	-0.55%
2020/08/05	3	27.50	8	27.39	27.30	-5	893	-0.56%
2020/08/04	19	27.02	4	27.05	27.15	15	877	1.71%
2020/08/03	1	26.55	13	26.68	26.55	-12	846	-1.42%
2020/07/30	7	25.44	2	25.95	25.30	5	841	0.59%
2020/07/29	1	25.20	1	25.60	25.40	0	859	0.00%
2020/07/28	1	24.95	0	0.00	24.55	1	847	0.12%
2020/07/27	2	25.23	1	25.20	25.20	1	840	0.12%
2020/07/24	3	26.02	0	0.00	25.55	3	835	0.36%
2020/07/23	1	26.20	0	0.00	26.20	1	819	0.12%
2020/07/22	0	0.00	4	26.36	26.40	-4	808	-0.49%
2020/07/21	1	25.75	0	0.00	25.70	1	770	0.13%
2020/07/20	1	26.35	2	26.50	26.45	-1	756	-0.13%
2020/07/17	12	27.01	4	27.19	26.75	8	739	1.08%
2020/07/16	6	26.60	1	26.65	26.70	5	690	0.72%
2020/07/15	8	26.55	32	26.40	26.45	-24	674	-3.56%
2020/07/14	0	0.00	1	25.90	25.70	-1	620	-0.16%
2020/07/13	1	25.75	0	0.00	25.90	1	618	0.16%
2020/07/09	5	26.15	7	26.03	26.00	-2	607	-0.33%
2020/07/08	1	25.75	6	25.80	25.75	-5	593	-0.84%
2020/07/06	0	0.00	2	25.70	25.70	-2	590	-0.34%
2020/07/03	1	25.65	0	0.00	25.65	1	589	0.17%
2020/07/02	0	0.00	1	25.90	25.90	-1	585	-0.17%
2020/06/22	2	25.73	0	0.00	25.55	2	573	0.35%
2020/06/19	0	0.00	6	26.02	25.70	-6	572	-1.05%
2020/06/17	0	0.00	1	25.15	25.35	-1	547	-0.18%
2020/06/16	2	25.00	0	0.00	25.00	2	549	0.36%
2020/06/11	1	25.40	0	0.00	24.90	1	551	0.18%
2020/06/09	0	0.00	1	26.65	26.00	-1	559	-0.18%
2020/06/08	0	0.00	6	25.26	25.25	-6	528	-1.14%
2020/06/04	5	25.21	4	25.24	25.00	1	516	0.19%
2020/06/03	0	0.00	1	24.65	24.55	-1	497	-0.20%
2020/06/02	0	0.00	1	24.40	24.50	-1	495	-0.20%
2020/06/01	3	24.50	1	24.60	24.45	2	490	0.41%
2020/05/29	1	24.35	1	24.65	24.55	0	486	0.00%
2020/05/28	3	24.48	2	24.73	24.35	1	481	0.21%
2020/05/21	1	24.40	0	0.00	24.20	1	459	0.22%
2020/05/19	2	24.45	5	24.35	24.40	-3	445	-0.67%
2020/05/18	7	24.75	0	0.00	24.85	7	433	1.62%
2020/05/08	1	24.30	0	0.00	24.05	1	376	0.27%
2020/05/07	1	24.30	0	0.00	24.30	1	368	0.27%
2020/05/06	0	0.00	32	24.47	24.35	-32	357	-8.95%
2020/05/05	0	0.00	1	23.00	23.00	-1	306	-0.33%
2020/04/21	0	0.00	5	20.85	20.25	-5	292	-1.71%
2020/04/17	10	21.30	0	0.00	21.05	10	305	3.27%
2020/04/16	5	21.00	0	0.00	21.10	5	304	1.64%
2020/04/15	0	0.00	20	21.10	21.25	-20	303	-6.58%
2020/03/30	0	0.00	5	19.20	19.45	-5	299	-1.67%
2020/03/27	1	19.40	0	0.00	19.50	1	300	0.33%
2020/03/13	0	0.00	1	19.05	19.25	-1	252	-0.40%
2020/03/12	0	0.00	1	22.05	21.15	-1	227	-0.44%
2020/03/06	0	0.00	1	23.75	23.50	-1	198	-0.50%
2020/02/19	1	24.20	0	0.00	24.15	1	192	0.52%
2020/02/17	3	23.80	0	0.00	23.80	3	192	1.56%
2020/01/13	1	25.50	0	0.00	25.10	1	234	0.43%
2019/11/18	0	0.00	2	24.35	24.35	-2	403	-0.50%
2019/11/13	0	0.00	2	24.80	24.65	-2	396	-0.50%
2019/11/12	1	24.85	1	24.65	24.65	0	396	0.00%
2019/11/08	2	25.50	0	0.00	25.15	2	393	0.51%
2019/11/07	5	25.54	1	25.50	25.50	4	394	1.01%
2019/11/05	1	24.50	0	0.00	25.00	1	360	0.28%
2019/11/04	0	0.00	1	24.35	24.30	-1	354	-0.28%
2019/10/28	0	0.00	1	24.95	24.90	-1	364	-0.27%
2019/10/23	0	0.00	1	25.05	25.05	-1	367	-0.27%
2019/10/18	0	0.00	1	25.15	25.00	-1	371	-0.27%
2019/10/14	1	25.15	1	25.10	25.00	0	390	0.00%
2019/10/09	0	0.00	3	25.30	24.95	-3	388	-0.77%
2019/10/02	2	26.65	1	26.35	26.40	1	370	0.27%
2019/10/01	8	25.81	3	26.00	26.00	5	306	1.63%
2019/09/26	0	0.00	2	25.00	24.90	-2	273	-0.73%
2019/09/20	0	0.00	1	25.20	25.20	-1	272	-0.37%
2019/09/18	1	25.55	1	25.60	25.40	0	260	0.00%
2019/09/09	0	0.00	1	25.00	25.00	-1	245	-0.41%
2019/09/06	1	25.15	5	25.20	25.05	-4	244	-1.64%
2019/09/05	0	0.00	5	24.60	24.85	-5	232	-2.15%
2019/09/03	0	0.00	2	24.00	24.00	-2	224	-0.89%
2019/08/16	0	0.00	2	23.35	23.30	-2	241	-0.83%
2019/08/06	4	23.15	2	23.40	23.40	2	257	0.78%
2019/08/05	0	0.00	5	23.50	23.70	-5	257	-1.94%
2019/08/02	0	0.00	2	23.50	23.50	-2	258	-0.77%
2019/07/26	3	24.67	0	0.00	24.80	3	275	1.09%
2019/07/25	0	0.00	1	24.85	24.85	-1	287	-0.35%
2019/07/24	2	24.90	0	0.00	24.85	2	288	0.69%
2019/07/23	0	0.00	1	25.10	25.05	-1	290	-0.34%
2019/07/18	2	25.05	0	0.00	24.90	2	297	0.67%
2019/07/17	2	25.15	2	25.20	25.20	0	299	0.00%
2019/07/16	1	25.00	0	0.00	25.00	1	292	0.34%
2019/06/26	3	25.55	1	25.65	25.75	2	360	0.56%
2019/06/18	8	25.68	0	0.00	25.60	8	443	1.81%
2019/06/17	8	25.70	0	0.00	25.80	8	519	1.54%
2019/06/13	16	25.70	0	0.00	25.70	16	542	2.95%
2019/06/12	1	25.95	0	0.00	25.65	1	546	0.18%
2019/06/06	0	0.00	1	25.70	25.75	-1	555	-0.18%
2019/06/05	0	0.00	1	26.20	26.00	-1	556	-0.18%
2019/06/04	16	25.90	0	0.00	25.90	16	551	2.90%
2019/05/31	1	25.85	0	0.00	25.70	1	567	0.18%
2019/05/29	0	0.00	1	25.40	25.40	-1	577	-0.17%
2019/05/21	1	25.60	0	0.00	25.60	1	665	0.15%
2019/05/17	2	24.80	2	24.90	25.00	0	769	0.00%
2019/05/15	0	0.00	2	25.00	24.95	-2	783	-0.26%
2019/05/14	4	24.89	2	24.90	24.90	2	794	0.25%
2019/05/10	5	25.55	0	0.00	25.50	5	815	0.61%
2019/05/09	0	0.00	5	25.80	25.75	-5	823	-0.61%
2019/05/08	0	0.00	1	26.45	26.30	-1	828	-0.12%
2019/05/02	4	26.86	2	27.00	26.60	2	910	0.22%
2019/04/30	0	0.00	3	26.35	26.35	-3	902	-0.33%
2019/04/29	0	0.00	7	26.40	26.40	-7	917	-0.76%
2019/04/25	2	26.55	0	0.00	26.50	2	915	0.22%
2019/04/22	1	26.95	0	0.00	26.70	1	933	0.11%
2019/04/17	0	0.00	5	26.60	26.55	-5	947	-0.53%
2019/04/16	5	26.60	0	0.00	26.65	5	945	0.53%
2019/04/11	2	27.00	0	0.00	26.80	2	974	0.21%
2019/04/09	1	26.75	0	0.00	26.75	1	985	0.10%
2019/04/03	0	0.00	1	26.60	26.60	-1	1,001	-0.10%
2019/04/02	0	0.00	2	26.55	26.50	-2	1,016	-0.20%
2019/03/25	54	26.60	0	0.00	26.50	54	1,256	4.30%
2019/03/21	6	27.77	1	27.80	27.40	5	1,233	0.41%
2019/03/20	7	27.72	7	27.91	27.25	0	1,202	0.00%
2019/03/12	1	26.90	0	0.00	26.80	1	1,147	0.09%
2019/03/08	1	26.75	0	0.00	26.80	1	1,178	0.08%
2019/03/07	0	0.00	1	26.60	26.60	-1	1,223	-0.08%
2019/02/26	3	26.90	0	0.00	26.75	3	1,277	0.23%
2019/02/22	3	26.65	1	26.60	26.60	2	1,281	0.16%
2019/02/21	5	27.14	1	26.85	26.80	4	1,274	0.31%
2019/02/20	6	27.40	0	0.00	27.40	6	1,250	0.48%
2019/02/19	1	27.40	11	28.00	27.80	-10	1,228	-0.81%
2019/02/15	1	26.30	0	0.00	26.20	1	1,225	0.08%
2019/02/13	1	26.50	0	0.00	26.55	1	1,236	0.08%
2019/01/30	5	27.10	5	26.70	26.50	0	1,225	0.00%
2019/01/24	0	0.00	4	27.14	26.80	-4	1,282	-0.31%
2019/01/23	0	0.00	5	26.00	25.90	-5	1,230	-0.41%
2019/01/22	4	25.65	0	0.00	25.70	4	1,233	0.32%
2019/01/21	0	0.00	5	25.54	25.55	-5	1,242	-0.40%
2019/01/17	1	26.40	1	26.30	26.25	0	1,286	0.00%
2019/01/15	2	26.33	10	26.52	26.60	-8	1,326	-0.60%
2019/01/14	3	26.60	0	0.00	26.30	3	1,344	0.22%
2019/01/10	0	0.00	1	26.30	26.65	-1	1,388	-0.07%
2019/01/09	1	25.95	0	0.00	25.85	1	1,399	0.07%
2019/01/04	11	25.14	1	25.25	25.25	10	1,486	0.67%
2019/01/03	4	25.58	3	25.60	25.65	1	1,557	0.06%
2019/01/02	2	25.75	2	25.95	25.80	0	1,603	0.00%
2018/12/28	2	26.50	0	0.00	26.35	2	1,655	0.12%
2018/12/27	1	26.15	0	0.00	26.20	1	1,732	0.06%
2018/12/26	7	26.18	0	0.00	26.00	7	1,791	0.39%
2018/12/24	6	28.52	4	27.75	27.40	2	1,969	0.10%
2018/12/22	1	28.00	24	27.81	27.70	-23	2,010	-1.14%
2018/12/21	3	26.05	1	25.85	26.05	2	2,102	0.10%
2018/12/20	7	26.54	1	26.50	26.10	6	2,275	0.26%
2018/12/18	1	25.30	0	0.00	25.30	1	3,072	0.03%
2018/12/12	0	0.00	1	25.80	25.70	-1	3,781	-0.03%
2018/12/06	1	25.20	0	0.00	25.20	1	4,835	0.02%
2018/12/05	1	25.55	0	0.00	25.60	1	4,875	0.02%
2018/12/03	0	0.00	4	25.93	26.10	-4	5,147	-0.08%
2018/11/30	11	25.60	8	25.60	25.55	3	5,162	0.06%
2018/11/29	1	26.15	1	26.50	26.10	0	5,170	0.00%
2018/11/28	0	0.00	5	25.75	26.00	-5	5,154	-0.10%
2018/11/27	17	26.11	0	0.00	25.85	17	5,151	0.33%
2018/11/26	1	26.00	0	0.00	26.45	1	5,143	0.02%
2018/11/23	2	27.03	0	0.00	26.70	2	5,140	0.04%
2018/11/21	3	27.10	0	0.00	27.20	3	5,151	0.06%
2018/11/20	2	27.38	0	0.00	27.40	2	5,197	0.04%
2018/11/16	1	27.80	0	0.00	27.50	1	5,490	0.02%
2018/11/14	2	28.15	6	28.38	28.00	-4	5,475	-0.07%
2018/11/12	1	27.60	4	27.48	27.40	-3	5,380	-0.06%
2018/11/07	1	27.15	0	0.00	26.90	1	5,373	0.02%
2018/11/06	3	26.70	0	0.00	26.70	3	5,392	0.06%
2018/11/02	8	27.13	13	27.20	26.90	-5	5,367	-0.09%
2018/10/31	1	25.90	0	0.00	25.95	1	5,308	0.02%
2018/10/26	3	25.93	0	0.00	25.10	3	5,283	0.06%
2018/10/25	1	26.10	3	25.72	25.50	-2	5,266	-0.04%
2018/10/24	2	26.78	0	0.00	26.85	2	5,241	0.04%
2018/10/23	3	28.00	0	0.00	27.55	3	5,276	0.06%
2018/10/22	1	28.30	0	0.00	28.10	1	5,268	0.02%
2018/10/17	3	28.50	0	0.00	28.00	3	5,240	0.06%
2018/10/16	1	28.70	0	0.00	28.65	1	5,216	0.02%
2018/10/15	11	28.95	1	28.55	28.90	10	5,209	0.19%
2018/10/12	0	0.00	1	29.00	28.90	-1	5,187	-0.02%
2018/10/11	7	28.33	3	28.68	28.15	4	5,151	0.08%
2018/10/08	1	31.15	8	31.38	31.50	-7	5,103	-0.14%
2018/10/05	4	31.36	1	31.20	30.70	3	5,050	0.06%
2018/10/04	0	0.00	8	32.40	32.45	-8	4,964	-0.16%
2018/10/03	27	33.51	26	32.32	32.00	1	4,945	0.02%
2018/10/02	3	33.27	1	33.40	33.15	2	4,826	0.04%
2018/10/01	9	33.66	3	33.57	33.70	6	4,780	0.13%
2018/09/28	4	35.29	0	0.00	33.95	4	4,671	0.09%
2018/09/27	11	35.11	6	35.22	35.40	5	4,499	0.11%
2018/09/26	6	35.06	10	35.50	36.10	-4	4,349	-0.09%
2018/09/25	18	35.26	24	35.92	34.60	-6	4,034	-0.15%
2018/09/21	12	33.69	15	33.87	33.45	-3	3,571	-0.08%
2018/09/20	16	32.57	19	32.71	32.75	-3	3,398	-0.09%
2018/09/19	15	33.61	12	33.25	32.50	3	3,343	0.09%
2018/09/18	5	31.66	0	0.00	31.30	5	3,358	0.15%
2018/09/17	4	32.68	28	32.61	32.35	-24	3,306	-0.73%
2018/09/14	15	31.57	17	31.47	31.80	-2	3,240	-0.06%
2018/09/13	25	32.57	19	32.62	32.60	6	3,161	0.19%
2018/09/12	10	29.75	14	31.02	31.60	-4	3,062	-0.13%
2018/09/11	0	0.00	5	28.20	28.75	-5	3,301	-0.15%
2018/09/10	6	29.33	0	0.00	29.00	6	3,417	0.18%
2018/09/07	0	0.00	12	28.73	28.40	-12	3,528	-0.34%
2018/09/03	6	27.50	0	0.00	27.05	6	3,492	0.17%
2018/08/30	6	28.76	0	0.00	28.25	6	3,507	0.17%
2018/08/28	0	0.00	2	28.25	28.10	-2	3,518	-0.06%
2018/08/27	2	28.25	0	0.00	28.40	2	3,590	0.06%
2018/08/24	40	28.58	66	28.69	28.65	-26	3,623	-0.72%
2018/08/23	1	27.10	9	28.09	28.15	-8	3,380	-0.24%
2018/08/17	1	25.90	0	0.00	25.60	1	3,445	0.03%
2018/08/16	3	25.45	2	25.10	25.60	1	3,470	0.03%
2018/08/15	1	25.70	2	25.60	25.65	-1	3,511	-0.03%
2018/08/14	2	26.18	1	25.95	26.20	1	3,527	0.03%
2018/08/13	3	25.43	4	26.70	25.60	-1	3,538	-0.03%
2018/08/10	5	26.80	5	27.35	26.85	0	3,532	0.00%
2018/08/08	4	27.80	0	0.00	27.70	4	3,577	0.11%
2018/08/06	1	27.75	0	0.00	28.00	1	3,734	0.03%
2018/08/03	0	0.00	1	27.80	27.80	-1	3,907	-0.03%
2018/08/02	5	27.75	0	0.00	27.75	5	4,179	0.12%
2018/07/30	3	28.95	10	28.51	28.15	-7	4,411	-0.16%
2018/07/27	10	27.85	0	0.00	27.90	10	4,403	0.23%
2018/07/24	9	28.28	2	28.10	28.05	7	4,854	0.14%
2018/07/18	1	28.75	0	0.00	28.80	1	5,234	0.02%
2018/07/17	0	0.00	1	30.10	29.00	-1	5,258	-0.02%
2018/07/16	0	0.00	2	29.25	29.45	-2	5,258	-0.04%
2018/07/13	0	0.00	2	28.50	28.35	-2	5,234	-0.04%
2018/07/12	1	28.55	0	0.00	28.45	1	5,243	0.02%
2018/07/10	2	29.25	1	28.75	28.85	1	5,246	0.02%
2018/07/09	1	28.10	0	0.00	28.70	1	5,271	0.02%
2018/07/06	0	0.00	1	27.55	27.90	-1	5,327	-0.02%
2018/07/05	5	28.90	5	27.96	27.85	0	5,507	0.00%
2018/07/04	2	28.63	2	28.45	28.80	0	5,719	0.00%
2018/07/02	4	29.19	0	0.00	29.35	4	6,167	0.06%
2018/06/29	3	30.53	6	30.58	30.15	-3	6,152	-0.05%
2018/06/28	1	30.60	0	0.00	30.00	1	6,147	0.02%
2018/06/27	7	30.71	5	31.39	30.00	2	6,209	0.03%
2018/06/26	1	29.45	0	0.00	29.40	1	6,028	0.02%
2018/06/25	10	31.36	7	31.36	29.80	3	5,979	0.05%
2018/06/22	23	30.93	1	31.85	30.65	22	5,874	0.37%
2018/06/21	1	33.65	2	33.40	32.55	-1	5,762	-0.02%
2018/06/20	15	31.16	19	31.91	33.50	-4	5,433	-0.07%
2018/06/19	10	29.87	17	31.21	31.65	-7	4,922	-0.14%
2018/06/15	21	29.42	23	29.21	28.80	-2	4,753	-0.04%
2018/06/14	0	0.00	1	31.00	31.00	-1	4,518	-0.02%
2018/06/13	3	26.78	4	27.75	28.20	-1	4,452	-0.02%
2018/06/12	1	25.70	2	25.80	25.65	-1	4,321	-0.02%
2018/06/11	0	0.00	1	25.60	25.70	-1	4,305	-0.02%
2018/06/08	1	25.70	1	25.80	25.80	0	4,291	0.00%
2018/06/06	12	26.27	0	0.00	26.10	12	4,259	0.28%
2018/06/04	5	27.21	4	27.20	26.60	1	4,209	0.02%
2018/06/01	1	24.95	1	26.90	26.65	0	4,125	0.00%
2018/05/31	0	0.00	1	24.95	24.95	-1	4,041	-0.02%
2018/05/30	1	25.45	0	0.00	25.05	1	4,042	0.02%
2018/05/29	1	25.15	2	25.50	25.30	-1	4,028	-0.02%
2018/05/28	0	0.00	1	24.80	24.65	-1	4,038	-0.02%
2018/05/25	0	0.00	1	25.45	25.45	-1	4,011	-0.02%
2018/05/24	1	26.25	4	26.15	26.05	-3	4,022	-0.07%
2018/05/23	4	25.95	3	26.78	25.70	1	4,007	0.02%
2018/05/22	0	0.00	4	27.05	26.80	-4	3,965	-0.10%
2018/05/21	3	27.00	0	0.00	26.85	3	3,947	0.08%
2018/05/18	2	27.50	3	27.35	27.10	-1	3,931	-0.03%
2018/05/17	0	0.00	1	27.50	27.40	-1	3,933	-0.03%
2018/05/15	2	28.38	4	28.55	27.70	-2	4,006	-0.05%
2018/05/11	5	28.38	3	28.20	27.95	2	3,874	0.05%
2018/05/10	8	28.51	15	28.70	27.55	-7	3,717	-0.19%
2018/05/09	10	27.90	15	28.92	29.15	-5	3,445	-0.15%
2018/05/08	0	0.00	5	27.01	26.50	-5	3,292	-0.15%
2018/05/07	3	27.40	0	0.00	27.60	3	3,261	0.09%
2018/05/04	33	28.30	0	0.00	27.25	33	3,217	1.03%
2018/05/03	1	28.00	20	27.30	28.00	-19	3,167	-0.60%
2018/05/02	6	27.69	9	27.81	27.55	-3	3,029	-0.10%
2018/04/30	2	30.60	0	0.00	30.60	2	2,850	0.07%
2018/04/27	1	31.90	1	31.35	32.00	0	2,698	0.00%
2018/04/26	13	33.07	1	33.20	32.95	12	2,531	0.47%
2018/04/23	0	0.00	2	35.20	36.00	-2	2,389	-0.08%
2018/04/18	1	36.35	0	0.00	36.15	1	2,532	0.04%
2018/04/17	3	36.55	0	0.00	36.65	3	2,553	0.12%
2018/04/16	6	36.48	6	36.17	36.80	0	2,531	0.00%
2018/04/13	0	0.00	4	36.00	36.55	-4	2,495	-0.16%
2018/04/12	0	0.00	2	38.60	38.90	-2	2,450	-0.08%
2018/04/11	9	37.78	10	38.01	39.45	-1	2,378	-0.04%
2018/04/10	27	38.73	4	38.25	35.90	23	2,177	1.06%
2018/04/09	0	0.00	2	38.00	38.00	-2	1,938	-0.10%
2018/04/03	10	34.55	12	34.55	34.55	-2	1,751	-0.11%
2018/03/31	4	28.60	11	28.60	28.60	-7	1,397	-0.50%
2018/03/30	2	26.00	11	25.75	26.00	-9	1,356	-0.66%
2018/03/29	5	22.09	2	23.33	23.65	3	1,229	0.24%
2018/03/28	2	22.00	0	0.00	21.50	2	1,140	0.18%
2018/02/26	1	22.40	5	21.69	22.40	-4	962	-0.42%
2018/02/23	1	21.65	1	21.45	21.40	0	929	0.00%
2018/02/12	1	21.30	0	0.00	21.20	1	893	0.11%
2018/02/09	2	21.13	39	20.94	21.75	-37	878	-4.21%
2018/02/08	0	0.00	3	23.45	22.30	-3	855	-0.35%
2018/02/07	38	21.73	0	0.00	21.90	38	748	5.08%
2018/02/06	0	0.00	2	21.00	19.95	-2	722	-0.28%
2018/02/05	10	22.00	10	21.60	21.60	0	701	0.00%
2018/02/02	1	21.85	10	21.98	21.85	-9	687	-1.31%
2018/02/01	1	21.30	0	0.00	21.10	1	664	0.15%
2018/01/31	2	21.33	0	0.00	21.55	2	656	0.30%
2018/01/26	1	21.70	0	0.00	21.75	1	616	0.16%
2018/01/23	0	0.00	12	22.35	22.30	-12	594	-2.02%
2018/01/22	2	22.40	8	22.35	22.35	-6	582	-1.03%
2018/01/18	10	23.00	10	22.60	22.60	0	541	0.00%
2018/01/17	16	23.01	15	23.00	23.00	1	509	0.20%
2018/01/15	46	24.00	30	22.35	22.35	16	401	3.98%
2018/01/12	20	23.93	4	23.94	23.95	16	312	5.13%
2018/01/11	0	0.00	1	21.80	21.80	-1	169	-0.59%
2018/01/05	1	19.80	0	0.00	19.75	1	110	0.91%