中鋼構 (2013)-元大-中壢券商分點個股進出

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-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/04/23	1	64.20	0.2	63.80	63.60	0.8	464	0.18%
2024/04/22	0.2	63.00	0	0.00	62.10	0.2	453	0.04%
2024/04/19	6	62.68	1	62.30	63.10	5	444	1.12%
2024/04/18	13	65.35	3.2	65.48	65.60	9.8	429	2.28%
2024/04/11	1	61.80	0	0.00	61.60	1	374	0.27%
2024/04/10	3.2	62.66	0.1	63.80	62.60	3.1	367	0.85%
2024/04/09	2	64.20	15	63.61	63.50	-13	353	-3.67%
2024/04/03	12.2	65.82	14	65.76	63.50	-1.9	322	-0.57%
2024/04/02	0	0.00	1	62.70	62.30	-1	216	-0.46%
2024/04/01	2	63.95	4	63.13	62.60	-2	216	-0.92%
2024/03/29	0	0.00	1	62.40	63.80	-1	225	-0.44%
2024/03/28	0	0.00	3	61.70	60.80	-3	211	-1.42%
2024/03/26	0	59.90	0	0.00	59.30	0	204	0.00%
2024/03/25	0	60.70	1	60.00	59.80	-1	203	-0.49%
2024/03/22	0	60.80	2	60.15	60.00	-2	202	-0.98%
2024/03/21	1	61.40	4	61.68	61.30	-3	202	-1.48%
2024/03/20	4	60.60	5	60.70	61.40	-1	200	-0.50%
2024/03/19	0	0.00	1	59.30	59.00	-1	190	-0.53%
2024/03/13	3	59.50	0	0.00	59.20	3	185	1.61%
2024/03/08	0	0.00	0.2	59.44	59.60	-0.2	170	-0.09%
2024/03/07	8	59.89	4	61.38	60.40	4	163	2.44%
2024/03/06	5	60.80	6	60.58	60.80	-1	152	-0.65%
2024/03/05	7	62.01	5	58.14	58.60	2	128	1.56%
2024/03/04	1	56.90	1	58.00	58.00	0	94	0.00%
2024/03/01	0	54.00	0	0.00	52.80	0	64	0.03%
2024/02/23	0	53.40	0	0.00	52.80	0	63	0.00%
2024/02/22	0	54.10	0	0.00	52.60	0	63	0.00%
2024/02/21	0	52.90	0	0.00	52.60	0	63	0.00%
2024/02/20	1	52.60	0	0.00	52.30	1	63	1.59%
2024/01/30	0	0.00	1	53.00	53.20	-1	60	-1.66%
2024/01/22	1	52.90	0	0.00	52.90	1	60	1.64%
2024/01/15	1	54.00	0	0.00	53.90	1	59	1.67%
2024/01/03	1	54.40	0	0.00	54.30	1	62	1.63%
2024/01/02	0	55.80	0	0.00	55.00	0	62	0.00%
2023/12/29	0	55.90	0	0.00	55.30	0	61	0.00%
2023/12/26	6	56.78	6	56.10	55.60	0	57	0.00%
2023/12/15	0	0.00	0	54.70	54.50	0	39	-0.01%
2023/12/13	0	53.70	0	0.00	52.40	0	34	0.00%
2023/12/08	0	0.00	0	52.80	53.00	0	34	0.00%
2023/11/27	0	53.30	0	0.00	53.20	0	32	0.00%
2023/11/10	0	51.80	0	0.00	52.70	0	38	0.05%
2023/10/26	1	51.00	0	0.00	51.00	1	55	1.79%
2023/10/23	0	53.00	0	0.00	51.20	0	58	0.00%
2023/10/18	1.1	52.29	0	0.00	52.40	1.1	59	1.83%
2023/10/16	1	52.30	0	0.00	52.30	1	59	1.67%
2023/10/05	0	53.20	0	0.00	53.00	0	60	0.02%
2023/10/04	1	52.80	0.2	53.10	52.70	0.8	60	1.33%
2023/10/03	0	54.10	0	0.00	53.70	0	61	0.00%
2023/09/28	1	54.10	0	0.00	54.10	1	63	1.57%
2023/09/13	0	54.70	0	0.00	55.30	0	74	0.02%
2023/09/08	1	55.30	0	0.00	55.20	1	76	1.30%
2023/09/06	1	55.70	0	0.00	55.70	1	79	1.26%
2023/09/01	0	56.00	0	0.00	55.90	0	85	0.00%
2023/07/24	0	55.20	0	0.00	55.10	0	76	0.02%
2023/07/19	1	55.40	0	0.00	55.20	1	76	1.30%
2023/07/12	0	0.00	1	55.50	55.20	-1	79	-1.26%
2023/07/10	0	0.00	2	55.60	55.30	-2	81	-2.45%
2023/07/06	1	56.01	0	0.00	56.00	1	82	1.23%
2023/06/29	1	56.80	1	56.70	56.70	0	96	0.00%
2023/06/14	0	0.00	0	58.20	57.90	0	118	0.00%
2023/05/31	1	57.60	0	0.00	57.80	1	127	0.79%
2023/05/15	1	55.80	0	0.00	56.10	1	161	0.62%
2023/05/12	0	0.00	2	56.30	56.50	-2	165	-1.21%
2023/05/11	0	0.00	2	56.30	56.50	-2	214	-0.93%
2023/05/09	2	57.40	0	0.00	57.60	2	218	0.92%
2023/05/08	0	0.00	0	58.00	57.80	0	220	0.00%
2023/04/28	0	0.00	1	57.70	57.70	-1	234	-0.43%
2023/04/27	1	57.30	0	0.00	57.20	1	237	0.42%
2023/04/19	1	58.10	0	0.00	58.00	1	241	0.41%
2023/04/18	1	58.60	0	0.00	58.30	1	242	0.41%
2023/04/17	2	58.80	0	0.00	58.80	2	243	0.82%
2023/04/10	0	59.00	0	0.00	58.60	0	245	0.00%
2023/04/07	1	58.20	0	0.00	58.00	1	246	0.41%
2023/03/29	1	61.40	1	61.30	61.50	0	250	0.00%
2023/03/28	0	61.00	0	0.00	60.80	0	243	0.00%
2023/03/27	0	60.47	0	0.00	60.50	0	240	0.00%
2023/03/24	0	59.93	0	0.00	59.70	0	236	0.00%
2023/03/23	1	59.20	0	0.00	59.30	1	235	0.42%
2023/03/22	0	60.00	0	0.00	59.30	0	244	0.00%
2023/03/21	0	59.10	0	0.00	58.80	0	268	0.00%
2023/03/20	0	59.00	0	0.00	58.50	0	277	0.00%
2023/03/17	0	58.20	1	57.90	58.10	-1	284	-0.35%
2023/03/16	1	57.60	0	0.00	57.10	1	286	0.36%
2023/03/14	0	58.70	0	0.00	58.10	0	287	0.00%
2023/03/13	0	58.85	0	0.00	58.60	0	289	0.00%
2023/03/10	0.1	59.06	0	0.00	58.80	0.1	288	0.02%
2023/03/09	0	60.00	0	0.00	59.60	0	288	0.00%
2023/03/08	0	0.00	1.5	60.00	59.90	-1.5	288	-0.52%
2023/03/07	0	60.38	0	0.00	59.90	0	289	0.00%
2023/03/06	0	59.98	0	0.00	59.70	0	289	0.00%
2023/03/03	0	59.90	0	0.00	59.50	0	290	0.00%
2023/03/02	0	60.04	0	0.00	60.00	0	289	0.00%
2023/03/01	0	60.54	2	60.10	60.00	-2	287	-0.69%
2023/02/24	0	59.80	0	0.00	59.80	0	282	0.00%
2023/02/23	0	59.56	0	0.00	59.10	0	282	0.00%
2023/02/21	2	57.90	0	0.00	57.90	2	275	0.73%
2023/02/16	0	0.00	1	58.60	58.40	-1	282	-0.35%
2023/02/15	0.5	58.60	0	0.00	58.20	0.5	284	0.18%
2023/02/10	1	57.50	1	57.00	57.50	0	279	0.00%
2023/02/09	1	57.40	0	0.00	57.20	1	276	0.36%
2023/02/07	0	0.00	1	60.40	60.30	-1	228	-0.44%
2023/02/03	1	60.20	0	0.00	60.30	1	225	0.44%
2023/02/01	0	0.00	9	60.60	60.50	-9	222	-4.04%
2022/12/29	0	0.00	2	58.40	59.20	-2	285	-0.70%
2022/12/28	2	59.05	0	0.00	59.00	2	286	0.70%
2022/12/23	0	0.00	1	59.20	59.30	-1	288	-0.35%
2022/12/20	1	58.80	0	0.00	58.50	1	278	0.36%
2022/12/12	0	0.00	3	58.40	58.00	-3	295	-1.01%
2022/11/21	0	0.00	2	57.10	57.00	-2	278	-0.72%
2022/11/18	0	0.00	4	56.35	56.60	-4	275	-1.45%
2022/11/16	0	0.00	4	55.98	55.80	-4	278	-1.44%
2022/11/15	0	0.00	3	56.33	56.30	-3	276	-1.08%
2022/11/11	0	0.00	4	55.30	55.30	-4	275	-1.45%
2022/11/10	0	0.00	4	55.05	55.50	-4	276	-1.45%
2022/10/20	4	57.33	4	55.20	54.60	0	506	0.00%
2022/10/19	5	56.74	6	56.68	57.20	-1	480	-0.21%
2022/10/11	1	52.00	0	0.00	52.20	1	458	0.22%
2022/09/19	20	61.44	0.2	58.10	57.90	19.8	470	4.21%
2022/09/16	0	0.00	1	57.10	57.10	-1	440	-0.23%
2022/08/26	0	0.00	1	58.80	58.50	-1	534	-0.19%
2022/08/23	0	0.00	6	58.40	58.80	-6	566	-1.06%
2022/08/19	0	0.00	13	59.01	59.00	-13	699	-1.86%
2022/08/17	5	59.34	1	59.30	59.10	4	841	0.48%
2022/08/15	1	58.50	1	59.60	59.30	0	976	0.00%
2022/08/12	2	61.00	3	59.03	58.70	-1	1,107	-0.09%
2022/08/10	0	0.00	3.4	58.53	58.40	-3.4	1,164	-0.29%
2022/08/09	0.1	59.00	0	0.00	58.70	0.1	1,164	0.01%
2022/08/08	6.2	58.96	6	58.93	58.70	0.2	1,168	0.02%
2022/08/05	6.4	59.43	7	59.09	59.80	-0.6	1,165	-0.05%
2022/08/04	12.2	59.12	11	59.12	59.10	1.2	1,164	0.10%
2022/08/03	25	59.70	36	60.53	59.50	-11	1,156	-0.95%
2022/08/02	66	59.70	56	59.18	59.90	10	1,124	0.89%
2022/08/01	2	55.60	2	56.90	57.60	0	1,068	0.00%
2022/07/26	0	0.00	2	52.20	52.30	-2	1,164	-0.17%
2022/07/01	1	54.50	0	0.00	53.30	1	1,880	0.05%
2022/06/30	0	0.00	10	55.20	55.30	-10	1,877	-0.53%
2022/06/24	10	54.60	1	54.90	54.80	9	1,881	0.48%
2022/06/23	4	53.45	0	0.00	53.40	4	1,881	0.21%
2022/06/21	2.2	54.46	4	54.23	55.10	-1.8	1,924	-0.09%
2022/06/20	0	0.00	22	54.55	54.00	-22	1,924	-1.14%
2022/06/15	20	60.37	0	0.00	58.40	20	1,934	1.03%
2022/06/07	0.5	59.90	1	60.00	60.00	-0.5	1,952	-0.03%
2022/06/01	0	0.00	10	61.40	61.40	-10	1,989	-0.50%
2022/05/31	14.6	62.27	7	61.41	62.00	7.6	1,987	0.38%
2022/05/30	36	61.68	36	61.74	61.90	0	1,974	0.00%
2022/05/27	23	61.11	24	62.09	61.10	-1	1,909	-0.05%
2022/05/26	60.4	61.41	79	61.73	61.50	-18.6	1,890	-0.98%
2022/05/25	31	60.79	33	60.50	61.00	-2	1,815	-0.11%
2022/05/24	61	59.52	62	60.37	59.00	-1	1,788	-0.06%
2022/05/23	24	58.48	21	57.26	59.00	3	1,709	0.18%
2022/05/20	51	59.05	90.1	57.46	57.80	-39.1	1,719	-2.27%
2022/05/19	5	54.30	4.1	54.52	55.00	1	1,685	0.06%
2022/05/18	34	51.81	0	0.00	51.80	34	1,626	2.09%
2022/05/12	4	50.60	30	49.80	49.65	-26	1,653	-1.57%
2022/05/10	1	53.00	1	52.70	53.80	0	1,664	0.00%
2022/05/09	6	54.60	0	0.00	53.50	6	1,673	0.36%
2022/05/06	2	56.10	0	0.00	56.40	2	1,674	0.12%
2022/05/04	7	57.09	6.1	57.57	57.00	0.9	1,691	0.05%
2022/05/03	78.2	58.98	75	59.99	58.10	3.2	1,699	0.19%
2022/04/29	19	58.57	19	59.07	58.70	0	1,632	0.00%
2022/04/28	369	58.96	363	60.35	59.30	6	1,641	0.37%	大買/大賣/
2022/04/27	7	58.46	21.5	60.00	61.30	-14.5	1,297	-1.12%
2022/04/26	16	54.28	2.2	54.27	55.80	13.8	1,186	1.16%
2022/04/25	0	0.00	28.1	53.29	52.80	-28.1	1,213	-2.32%
2022/04/22	8	56.36	0	0.00	56.20	8	1,235	0.65%
2022/04/21	3.2	56.16	1	57.00	56.50	2.2	1,389	0.16%
2022/04/20	2	57.70	0	0.00	56.70	2	1,537	0.13%
2022/04/18	2	57.30	10	57.90	57.30	-8	1,607	-0.50%
2022/04/15	12	60.11	2	60.00	59.70	10	1,680	0.60%
2022/04/14	0.1	58.50	0	0.00	59.20	0.1	1,674	0.01%
2022/04/11	2	57.50	0	0.00	57.10	2	1,740	0.11%
2022/03/30	0	0.00	1	57.90	58.00	-1	1,934	-0.05%
2022/03/28	5	58.42	4	58.15	58.70	1	2,178	0.05%
2022/03/25	19	59.48	20	59.47	59.50	-1	2,618	-0.04%
2022/03/24	2	59.70	3	60.60	60.20	-1	2,979	-0.03%
2022/03/23	1	59.30	1	59.10	59.30	0	2,995	0.00%
2022/03/22	10	59.38	10	59.91	59.20	0	2,994	0.00%
2022/03/21	1	58.90	0	0.00	59.00	1	2,977	0.03%
2022/03/14	1	58.30	0	0.00	58.50	1	3,020	0.03%
2022/03/11	1	58.40	3	58.03	57.90	-2	3,026	-0.07%
2022/03/10	3	58.40	0	0.00	57.80	3	3,030	0.10%
2022/03/09	5	57.42	4	56.98	57.40	1	3,072	0.03%
2022/03/08	2	58.20	0	0.00	56.90	2	3,080	0.06%
2022/03/07	1	58.40	0	0.00	58.10	1	3,077	0.03%
2022/03/04	0	59.30	0	0.00	59.00	0	3,091	0.00%
2022/03/03	3	59.83	3	59.77	59.60	0	3,122	0.00%
2022/03/02	10	59.44	8	59.74	59.60	2	3,230	0.06%
2022/03/01	1	60.30	1	59.10	59.10	0	3,524	0.00%
2022/02/25	3	58.60	3	58.63	58.60	0	3,594	0.00%
2022/02/23	5	59.80	2	60.10	60.30	3	3,593	0.08%
2022/02/22	28	60.06	34	61.34	59.90	-6	3,598	-0.17%
2022/02/21	15	63.23	12	62.61	62.00	3	3,565	0.08%
2022/02/18	3	61.40	1	61.50	61.40	2	3,475	0.06%
2022/02/17	7	61.29	5	60.90	61.30	2	3,479	0.06%
2022/02/16	1	60.70	3	60.90	60.90	-2	3,491	-0.06%
2022/02/15	3	60.57	1	60.80	60.10	2	3,504	0.06%
2022/02/14	4	60.20	9	60.32	60.20	-5	3,553	-0.14%
2022/02/11	16	61.66	9	61.41	61.70	7	3,564	0.20%
2022/02/10	1	61.70	2	61.25	61.70	-1	3,578	-0.03%
2022/02/09	12	60.90	12	61.36	60.90	0	3,635	0.00%
2022/02/08	7	60.40	7	59.63	60.40	0	3,632	0.00%
2022/02/07	0	0.00	16	58.76	60.10	-16	3,634	-0.44%
2022/01/26	2	57.70	2	57.85	57.70	0	3,634	0.00%
2022/01/25	24	58.10	25	59.28	58.00	-1	3,644	-0.03%
2022/01/24	45	58.71	45	58.54	58.80	0	3,636	0.00%
2022/01/21	37	60.95	61	61.52	60.50	-24	3,619	-0.66%
2022/01/20	18	61.96	12	61.40	62.00	6	3,589	0.17%
2022/01/19	10	60.76	18	61.29	60.70	-8	3,577	-0.22%
2022/01/18	46	62.35	47	63.43	62.40	-1	3,557	-0.03%
2022/01/17	27	62.28	21	62.05	62.20	6	3,547	0.17%
2022/01/14	150.3	63.62	135	61.94	63.30	15.3	3,574	0.43%	大買/大賣/
2022/01/13	105	62.17	84	62.05	63.20	21	3,449	0.61%	大買/
2022/01/12	25	59.40	40	59.04	59.20	-15	3,324	-0.45%
2022/01/11	45	60.58	63	61.76	60.50	-18	3,330	-0.54%
2022/01/10	54	62.58	42.1	62.28	63.00	12	3,298	0.36%
2022/01/07	6	60.80	6	61.25	60.80	0	3,252	0.00%
2022/01/06	19	60.78	26.2	61.25	60.70	-7.2	3,277	-0.22%
2022/01/05	52	61.68	16	61.49	61.00	36	3,309	1.09%
2022/01/04	41	61.24	72.1	61.70	61.30	-31.1	3,333	-0.93%
2022/01/03	19	61.41	16	61.77	61.40	3	3,374	0.09%
2021/12/30	2	59.20	0.2	59.60	59.20	1.8	3,390	0.05%
2021/12/29	12	59.94	1	59.30	59.40	11	3,502	0.31%
2021/12/28	6	59.33	6	59.65	59.20	0	3,643	0.00%
2021/12/27	44	59.93	20	59.69	59.50	24	3,854	0.62%
2021/12/24	31.1	60.26	64	61.50	60.20	-32.9	3,907	-0.84%
2021/12/23	40	62.12	43	63.08	62.00	-3	3,953	-0.08%
2021/12/22	139	63.40	137	63.49	63.80	2	3,997	0.05%	大買/大賣/
2021/12/21	230	62.98	235	60.67	63.00	-5	3,883	-0.13%	大買/大賣/
2021/12/20	98.2	60.54	145.3	58.88	61.40	-47.1	3,498	-1.35%	大賣/
2021/12/17	0	0.00	2	56.09	55.90	-2	3,262	-0.06%
2021/12/15	6	54.40	1	54.40	54.40	5	3,511	0.14%
2021/12/14	7	54.37	7	55.20	54.30	0	3,888	0.00%
2021/12/13	1	55.80	1	55.70	55.80	0	4,090	0.00%
2021/12/10	7	54.86	1	54.50	54.80	6	4,301	0.14%
2021/12/09	2	54.85	10	54.80	54.60	-8	4,906	-0.16%
2021/12/08	35	55.74	24	55.69	55.00	11	5,242	0.21%
2021/12/07	20	55.38	32	54.82	55.10	-12	5,258	-0.23%
2021/12/06	11	55.44	0	0.00	54.70	11	5,271	0.21%
2021/12/03	40	55.31	32.1	56.39	55.30	7.9	5,296	0.15%
2021/12/02	3	54.30	6	54.38	54.30	-3	5,308	-0.06%
2021/12/01	4	54.70	5	54.76	54.70	-1	5,399	-0.02%
2021/11/30	15	54.63	19.1	54.07	54.90	-4.1	5,425	-0.08%
2021/11/29	11	54.01	14	54.26	54.30	-3	5,436	-0.06%
2021/11/26	73	55.61	75	56.57	55.90	-2	5,461	-0.04%
2021/11/25	220	58.92	168.2	58.62	58.90	51.8	5,407	0.96%	大買/大賣/
2021/11/24	31	55.12	30	54.79	56.60	1	5,206	0.02%
2021/11/23	27	52.06	10	51.99	51.50	17	5,672	0.30%
2021/11/22	9	51.28	6	50.27	51.30	3	5,759	0.05%
2021/11/19	11	50.51	28	50.99	50.60	-17	5,905	-0.29%
2021/11/18	1	52.00	2	52.10	51.90	-1	6,191	-0.02%
2021/11/17	7	52.14	0	0.00	52.40	7	6,418	0.11%
2021/11/16	0.1	52.70	0	0.00	52.10	0.1	6,639	0.00%
2021/11/15	6	52.72	19	52.43	53.00	-13	6,955	-0.19%
2021/11/12	16.2	52.65	6	53.10	52.60	10.2	7,126	0.14%
2021/11/11	19	53.48	18	52.91	52.90	1	7,276	0.01%
2021/11/10	8	53.00	13	53.23	53.00	-5	7,675	-0.07%
2021/11/09	24	53.63	23	53.74	53.50	1	7,808	0.01%
2021/11/08	82	54.91	61	55.10	54.50	21	7,854	0.27%
2021/11/05	10	53.56	8	53.13	53.70	2	7,874	0.03%
2021/11/04	10	54.18	7	54.59	54.00	3	7,889	0.04%
2021/11/03	4	54.60	4	54.75	54.60	0	7,947	0.00%
2021/11/02	3	54.30	1	55.00	53.50	2	7,935	0.03%
2021/11/01	4	54.70	4	55.70	54.70	0	7,919	0.00%
2021/10/29	3	55.50	3	55.90	55.50	0	7,904	0.00%
2021/10/28	0	0.00	2	56.30	56.50	-2	7,889	-0.03%
2021/10/27	1	55.90	1	55.50	55.90	0	7,881	0.00%
2021/10/26	3	55.40	3	56.30	55.40	0	7,872	0.00%
2021/10/22	23	55.28	18	57.19	55.20	5	7,829	0.06%
2021/10/21	1	59.10	1.1	57.67	59.10	-0.1	7,776	0.00%
2021/10/20	10	57.65	10	58.43	57.70	0	7,748	0.00%
2021/10/19	22	58.64	15	58.79	58.80	7	7,725	0.09%
2021/10/18	9	57.93	4	58.23	57.50	5	7,706	0.06%
2021/10/15	11	58.46	12	58.26	58.40	-1	7,697	-0.01%
2021/10/14	28	57.57	31	58.34	57.30	-3	7,666	-0.04%
2021/10/13	19	59.47	15	59.82	59.10	4	7,630	0.05%
2021/10/12	22	58.73	37	59.76	58.60	-15	7,587	-0.20%
2021/10/08	41	60.63	33	61.12	60.40	8	7,558	0.11%
2021/10/07	20	61.93	35	61.60	62.10	-15	7,491	-0.20%
2021/10/06	94	60.56	82	61.53	60.10	12	7,421	0.16%
2021/10/05	119	60.43	102	59.64	60.80	17	7,331	0.23%	大買/大賣/
2021/10/04	3	63.63	28.3	63.30	61.50	-25.3	7,187	-0.35%
2021/10/01	36	59.52	32	61.01	59.20	4	6,984	0.06%
2021/09/30	59	62.65	57	62.09	62.70	2	6,923	0.03%
2021/09/29	41.2	62.93	39	61.58	62.90	2.2	6,843	0.03%
2021/09/28	36	60.93	34	61.48	60.90	2	6,777	0.03%
2021/09/27	25	61.30	26	61.90	61.00	-1	6,801	-0.01%
2021/09/24	42	62.12	44	62.13	62.00	-2	6,880	-0.03%
2021/09/23	77.1	60.85	75	61.52	60.60	2.1	7,084	0.03%
2021/09/22	66	60.87	48	60.92	61.80	18	7,374	0.24%
2021/09/17	55	62.27	56	62.43	63.20	-1	7,359	-0.01%
2021/09/16	31.1	62.76	31	63.00	61.50	0.1	6,999	0.00%
2021/09/15	24	67.83	36	68.02	66.60	-12	6,814	-0.18%
2021/09/14	394	71.90	358	76.08	71.60	36	6,610	0.54%	大買/大賣/
2021/09/13	117	75.33	134.2	74.30	77.40	-17.2	6,078	-0.28%	大買/大賣/
2021/09/10	2	71.45	4	71.00	70.40	-2	5,751	-0.03%
2021/09/09	2	71.15	0	0.00	72.00	2	5,718	0.03%
2021/09/08	10	70.65	0	0.00	69.60	10	5,698	0.18%
2021/09/07	1	74.80	6	71.92	72.20	-5	5,674	-0.09%
2021/09/06	3.1	77.64	6	78.82	74.80	-3	5,623	-0.05%
2021/09/03	1	75.00	3	75.50	74.10	-2	5,522	-0.04%
2021/09/02	0	0.00	5	73.62	73.40	-5	5,496	-0.09%
2021/09/01	1	72.40	1	76.00	75.40	0	5,467	0.00%
2021/08/31	5	73.08	1	72.80	72.70	4	5,413	0.07%
2021/08/30	2	72.00	10	73.21	74.20	-8	5,399	-0.15%
2021/08/27	91.1	74.62	103	73.94	73.40	-11.9	5,394	-0.22%	大賣/
2021/08/26	4	72.50	5	73.16	73.20	-1	4,850	-0.02%
2021/08/25	15	64.53	16	64.44	66.60	-1	4,776	-0.02%
2021/08/24	151	58.24	159.2	56.98	60.60	-8.2	4,641	-0.18%	大買/大賣/
2021/08/23	160	55.42	155	55.00	55.10	5	4,421	0.11%	大買/大賣/
2021/08/20	204	53.13	199.6	52.75	53.70	4.4	4,285	0.10%	大買/大賣/
2021/08/19	199	53.22	225	52.52	52.50	-26	4,075	-0.64%	大買/大賣/
2021/08/18	89	49.74	92	49.13	51.90	-3	3,763	-0.08%
2021/08/17	166	49.71	156.1	49.83	48.75	9.9	3,588	0.28%	大買/大賣/
2021/08/16	382	51.34	403.2	49.82	50.90	-21.2	3,431	-0.62%	大買/大賣/
2021/08/13	100	48.65	186	48.28	47.95	-86	2,999	-2.87%	大賣/
2021/08/12	38	47.36	77	47.30	47.60	-39	2,877	-1.36%
2021/08/11	65	46.88	125	47.25	46.40	-60	2,896	-2.07%	大賣/
2021/08/10	27.1	46.18	27	46.00	46.45	0.1	2,857	0.00%
2021/08/09	15	46.34	13	46.38	46.35	2	2,888	0.07%
2021/08/06	3	44.60	0	0.00	44.60	3	2,868	0.10%
2021/08/04	0	44.15	0	0.00	44.40	0	3,034	0.00%
2021/08/03	2	43.90	4	44.00	44.15	-2	3,149	-0.06%
2021/07/29	1	43.10	0	0.00	43.60	1	3,539	0.03%
2021/07/28	6	43.46	0	0.00	43.05	6	3,656	0.16%
2021/07/27	0	0.00	1	43.35	43.40	-1	3,749	-0.03%
2021/07/22	0.1	43.80	0	0.00	43.65	0.1	4,094	0.00%
2021/07/21	1	45.20	0	0.00	43.80	1	4,146	0.02%
2021/07/20	16	44.36	15	44.49	44.45	1	4,204	0.02%
2021/07/19	1	45.40	0	0.00	45.30	1	4,298	0.02%
2021/07/16	4	45.00	1	44.80	45.00	3	4,576	0.07%
2021/07/15	2	44.88	2	44.53	45.20	0	4,649	0.00%
2021/07/14	17	44.01	19	43.57	43.95	-2	4,836	-0.04%
2021/07/13	12	44.53	13	44.99	44.50	-1	5,117	-0.02%
2021/07/12	3	45.80	3	46.40	45.35	0	5,274	0.00%
2021/07/09	5	45.05	0	0.00	45.00	5	5,297	0.09%
2021/07/08	3	45.50	3.1	45.41	45.45	-0.1	5,528	0.00%
2021/07/07	7	45.19	7	45.45	45.10	0	5,582	0.00%
2021/07/06	21	46.10	18	46.04	46.00	3	5,665	0.05%
2021/07/05	63.1	46.43	64	46.77	46.40	-0.9	5,898	-0.02%
2021/07/02	85	46.16	84.1	46.53	45.90	0.9	6,108	0.02%
2021/07/01	201.1	47.00	143.2	47.33	46.85	57.9	6,073	0.95%	大買/大賣/
2021/06/30	255.1	49.17	246	48.92	48.05	9.1	6,000	0.15%	大買/大賣/
2021/06/29	230.1	47.15	237	46.62	47.90	-7	5,699	-0.12%	大買/大賣/
2021/06/28	95	44.62	96	44.39	45.45	-1	5,302	-0.02%
2021/06/25	12	42.91	7	43.26	42.80	5	5,173	0.10%
2021/06/24	35	42.82	35	43.07	42.80	0	5,229	0.00%
2021/06/23	52	42.38	44	42.66	42.70	8	5,236	0.15%
2021/06/22	56	43.33	55	43.32	42.75	1	5,260	0.02%
2021/06/21	3	41.60	5	41.68	41.75	-2	5,221	-0.04%
2021/06/18	0	0.00	2	42.15	42.20	-2	5,249	-0.04%
2021/06/17	1	42.35	3	42.85	42.25	-2	5,278	-0.04%
2021/06/16	5	42.37	0	0.00	42.10	5	5,305	0.09%
2021/06/15	1	42.10	0	0.00	42.50	1	5,342	0.02%
2021/06/11	1	42.35	1	42.70	42.30	0	5,376	0.00%
2021/06/10	5	42.25	5	42.41	42.50	0	5,415	0.00%
2021/06/09	4	41.96	3	42.25	41.75	1	5,447	0.02%
2021/06/08	4	42.48	4	42.75	42.50	0	5,501	0.00%
2021/06/07	52	42.43	50	42.41	42.40	2	5,574	0.04%
2021/06/04	67	44.29	65	44.66	43.70	2	5,616	0.04%
2021/06/03	13	43.38	16	43.60	43.35	-3	5,753	-0.05%
2021/06/02	13	43.89	15	43.47	43.70	-2	5,863	-0.03%
2021/06/01	16	43.40	17	42.91	43.45	-1	6,185	-0.02%
2021/05/31	73	43.89	78	44.20	43.25	-5	6,316	-0.08%
2021/05/28	51	43.53	37	42.96	43.10	14	6,624	0.21%
2021/05/27	11	41.46	12	41.48	41.45	-1	6,636	-0.02%
2021/05/26	5	41.22	4	41.06	41.30	1	6,844	0.01%
2021/05/25	1	41.15	1	41.35	41.05	0	6,834	0.00%
2021/05/24	2	41.03	2	40.90	40.90	0	6,834	0.00%
2021/05/21	16	40.78	85	40.51	40.75	-69	6,848	-1.01%
2021/05/20	17	40.70	22	40.33	40.05	-5	6,852	-0.07%
2021/05/19	56	41.17	90	40.88	41.35	-34	6,830	-0.50%
2021/05/18	8	39.22	7	38.52	39.45	1	6,746	0.01%
2021/05/17	0.1	36.20	3	36.38	35.90	-2.9	6,695	-0.04%
2021/05/14	135	39.92	33	39.62	39.35	102	6,636	1.54%	大買/鉅額交易
2021/05/13	11	40.20	4	39.15	39.65	7	6,581	0.11%
2021/05/12	22	41.53	59	42.82	41.55	-37	6,510	-0.57%
2021/05/11	107	46.88	104	48.01	45.90	3	6,400	0.05%	大買/大賣/
2021/05/10	79	47.57	73	47.00	48.20	6	6,281	0.10%
2021/05/07	83	46.49	79	47.03	46.60	4	6,147	0.07%
2021/05/06	133	48.78	123	48.88	48.50	10	6,038	0.17%	大買/大賣/
2021/05/05	9	47.32	12.1	47.19	47.50	-3.1	5,885	-0.05%
2021/05/04	73	44.86	78	47.25	45.00	-5	5,763	-0.09%
2021/05/03	11.1	49.61	16.2	49.83	48.50	-5.1	5,669	-0.09%
2021/04/29	127	47.71	30	47.63	48.55	97	5,488	1.77%	大買/
2021/04/28	35.2	46.89	30	47.05	46.95	5.2	5,382	0.10%
2021/04/27	43.6	47.90	44	47.50	47.55	-0.4	5,351	-0.01%
2021/04/26	72	48.29	73	48.14	48.15	-1	5,293	-0.02%
2021/04/23	13.3	47.77	13	47.50	47.45	0.3	5,230	0.01%
2021/04/22	26	51.09	30.2	51.48	49.00	-4.2	5,142	-0.08%
2021/04/21	7	48.90	19	48.70	49.15	-12	4,854	-0.25%
2021/04/20	52.3	48.97	34	48.80	49.50	18.3	4,781	0.38%
2021/04/19	42	50.03	155.1	50.78	51.00	-113.1	4,602	-2.46%	大賣/鉅額交易
2021/04/16	93	46.80	88	46.38	46.45	5	4,316	0.12%
2021/04/15	30	45.22	42	45.31	45.15	-12	4,144	-0.29%
2021/04/14	206.5	46.08	227	46.17	45.10	-20.5	4,100	-0.50%	大買/大賣/
2021/04/13	46	45.37	43	45.77	45.25	3	3,883	0.08%
2021/04/12	71	45.59	68	45.32	45.65	3	3,834	0.08%
2021/04/09	227.3	44.92	202	45.33	44.85	25.3	3,734	0.68%	大買/大賣/
2021/04/08	74	45.75	56	45.16	46.90	18	3,482	0.52%
2021/04/07	24	42.61	24	42.54	42.65	0	3,231	0.00%
2021/04/06	39	42.56	16	42.13	42.45	23	3,234	0.71%
2021/04/01	27	41.95	62	42.04	41.95	-35	3,187	-1.10%
2021/03/31	4	41.88	6	41.78	41.90	-2	3,156	-0.06%
2021/03/30	0	0.00	1	41.75	41.95	-1	3,150	-0.03%
2021/03/29	106	41.90	15	41.84	42.00	91	3,142	2.90%	大買/
2021/03/26	1	41.00	5	41.20	41.25	-4	3,183	-0.13%
2021/03/25	13	40.92	4	41.56	40.80	9	3,256	0.28%
2021/03/24	8	40.82	3	41.02	40.80	5	3,215	0.16%
2021/03/23	3	41.32	0	0.00	41.20	3	3,180	0.09%
2021/03/22	1	41.70	0	0.00	41.70	1	3,165	0.03%
2021/03/19	2	41.83	1	42.15	41.60	1	3,206	0.03%
2021/03/18	52	41.75	3	41.93	41.80	49	3,316	1.48%
2021/03/17	0.1	41.85	1	41.50	41.80	-1	3,299	-0.03%
2021/03/16	3	42.07	2	41.90	41.75	1	3,317	0.03%
2021/03/15	3	42.25	0	0.00	42.20	3	3,278	0.09%
2021/03/12	4	42.18	6.1	42.09	42.00	-2.1	3,244	-0.06%
2021/03/11	4	42.60	3	42.57	42.70	1	3,194	0.03%
2021/03/10	2	42.13	23	42.02	43.00	-21	3,122	-0.67%
2021/03/09	23	42.44	32	42.70	42.50	-9	3,043	-0.30%
2021/03/08	32.2	40.67	26	40.45	41.40	6.2	2,815	0.22%
2021/03/05	35.1	41.59	41	41.15	41.00	-5.9	2,707	-0.22%
2021/03/04	4	39.13	13	39.21	39.40	-9	2,379	-0.38%
2021/03/03	61	39.03	45	38.81	38.75	16	2,235	0.71%
2021/03/02	2	38.00	0	0.00	38.00	2	1,860	0.11%
2021/02/26	48	34.52	23	34.52	34.55	25	1,837	1.36%
2021/02/25	3	31.38	0	0.00	31.45	3	1,621	0.18%
2021/02/24	21	31.43	1	31.55	31.15	20	1,628	1.23%
2021/02/23	4	31.65	1	31.85	31.75	3	1,614	0.19%
2021/02/22	1	31.00	2	31.30	31.35	-1	1,593	-0.06%
2021/02/18	2	30.10	0	0.00	30.10	2	1,563	0.13%
2021/02/17	0	0.00	1	29.15	29.30	-1	1,564	-0.06%
2021/01/29	0	28.60	0	0.00	28.50	0	1,675	0.00%
2021/01/28	0	0.00	1	28.80	28.80	-1	1,693	-0.06%
2021/01/26	1	28.90	1	28.75	28.75	0	1,775	0.00%
2021/01/25	0	0.00	1	28.60	28.95	-1	1,780	-0.06%
2021/01/22	0	0.00	1	28.45	28.45	-1	1,785	-0.06%
2021/01/21	0.1	28.05	1	28.45	27.95	-1	1,785	-0.05%
2021/01/20	2.1	29.02	0	0.00	28.10	2.1	1,796	0.11%
2021/01/19	0	0.00	3	29.53	29.40	-3	1,775	-0.17%
2021/01/15	2	29.85	1	30.10	29.55	1	1,768	0.06%
2021/01/14	1	30.60	0	0.00	30.50	1	1,749	0.06%
2021/01/12	2	31.15	0	0.00	30.85	2	1,742	0.12%
2021/01/11	1	31.55	10	31.74	31.60	-9	1,719	-0.52%
2021/01/08	1	32.20	0	0.00	32.15	1	1,713	0.06%
2021/01/07	1	32.55	5	32.40	32.45	-4	1,712	-0.23%
2021/01/06	0	32.10	0	0.00	32.35	0	1,715	0.00%
2020/12/29	1	32.40	0	0.00	32.45	1	1,686	0.06%
2020/12/28	0	32.65	1	32.65	32.55	-1	1,645	-0.06%
2020/12/25	2	32.75	0	0.00	32.85	2	1,632	0.12%
2020/12/23	0	0.00	1	32.75	33.35	-1	1,632	-0.06%
2020/12/22	12	34.41	3	34.85	33.10	9	1,645	0.55%
2020/12/21	7	33.76	10	33.90	34.50	-3	1,568	-0.19%
2020/12/18	1	32.60	0	0.00	32.60	1	1,468	0.07%
2020/12/17	0	0.00	2	33.10	33.05	-2	1,479	-0.14%
2020/12/16	2	33.05	2	32.98	33.05	0	1,485	0.00%
2020/12/15	5	33.63	1	33.00	32.80	4	1,486	0.27%
2020/12/14	5	33.02	13	33.22	34.10	-8	1,440	-0.56%
2020/12/10	1	32.20	2	32.20	31.80	-1	1,357	-0.07%
2020/12/09	1	31.10	0	0.00	31.15	1	1,460	0.07%
2020/12/08	0	0.00	1	31.05	31.00	-1	1,856	-0.05%
2020/12/03	1	31.60	1	31.90	31.35	0	2,204	0.00%
2020/12/02	2	31.75	0	0.00	31.65	2	2,352	0.09%
2020/12/01	3	31.95	0	0.00	32.15	3	2,356	0.13%
2020/11/30	2	32.65	1	32.50	32.10	1	2,358	0.04%
2020/11/27	0	0.00	4	32.10	32.10	-4	2,333	-0.17%
2020/11/26	3	31.85	0	0.00	32.10	3	2,335	0.13%
2020/11/25	8	31.91	11	32.01	31.80	-3	2,354	-0.13%
2020/11/23	0	0.00	1	31.15	31.30	-1	2,273	-0.04%
2020/11/20	2	30.70	0	0.00	30.70	2	2,267	0.09%
2020/11/19	1	30.95	0	0.00	30.95	1	2,274	0.04%
2020/11/16	2	30.65	18	30.60	30.60	-16	2,315	-0.69%
2020/11/13	1	30.80	1	30.85	31.00	0	2,331	0.00%
2020/11/12	1	31.05	4	31.35	31.10	-3	2,406	-0.12%
2020/11/11	1	31.80	7	31.76	31.75	-6	2,418	-0.25%
2020/11/10	0	0.00	3	31.08	31.00	-3	2,393	-0.13%
2020/11/09	0	0.00	1	31.20	31.05	-1	2,386	-0.04%
2020/11/06	3	30.67	0	0.00	30.55	3	2,383	0.13%
2020/11/05	1	30.80	2	30.60	31.00	-1	2,412	-0.04%
2020/11/04	5	30.98	2	31.35	31.10	3	2,501	0.12%
2020/11/03	2	30.35	8	30.19	30.25	-6	2,454	-0.24%
2020/11/02	3	29.42	1	29.30	29.50	2	2,451	0.08%
2020/10/29	2	29.80	0	0.00	29.65	2	2,492	0.08%
2020/10/28	4	30.24	4	30.29	29.90	0	2,542	0.00%
2020/10/26	1	29.45	0	0.00	29.40	1	2,524	0.04%
2020/10/23	1	29.65	1	29.65	29.65	0	2,527	0.00%
2020/10/22	1	29.35	0	0.00	29.50	1	2,530	0.04%
2020/10/21	1	29.45	0	0.00	29.65	1	2,534	0.04%
2020/10/14	0	0.00	15	30.98	30.75	-15	2,583	-0.58%
2020/10/13	0	0.00	1	30.60	30.35	-1	2,620	-0.04%
2020/10/12	1	30.80	9	30.87	30.80	-8	2,623	-0.30%
2020/10/08	1	30.20	0	0.00	30.25	1	2,659	0.04%
2020/10/07	0	0.00	1	30.20	30.30	-1	2,654	-0.04%
2020/10/06	1	30.65	0	0.00	30.50	1	2,650	0.04%
2020/09/30	2	29.45	0	0.00	29.60	2	2,646	0.08%
2020/09/29	0	0.00	12	29.26	29.40	-12	2,642	-0.45%
2020/09/28	17	29.24	0	0.00	29.25	17	2,632	0.65%
2020/09/25	6	29.43	8	28.87	28.55	-2	2,620	-0.08%
2020/09/24	6	29.44	6	29.60	28.80	0	2,587	0.00%
2020/09/23	11	30.40	9	30.55	30.40	2	2,554	0.08%
2020/09/22	16	30.63	14	30.75	30.55	2	2,541	0.08%
2020/09/21	5	31.72	5	31.54	31.45	0	2,513	0.00%
2020/09/18	10	31.56	2	31.40	31.40	8	2,496	0.32%
2020/09/17	5	31.30	5	31.35	31.25	0	2,468	0.00%
2020/09/16	3	31.30	0	0.00	31.30	3	2,436	0.12%
2020/09/15	1	31.65	2	31.65	31.55	-1	2,401	-0.04%
2020/09/14	20	32.72	9	32.89	32.30	11	2,372	0.46%
2020/09/11	44	33.15	56	33.41	32.50	-12	2,214	-0.54%
2020/09/10	7	31.54	51	31.61	31.70	-44	1,813	-2.43%
2020/09/09	75	31.79	21	31.70	32.15	54	1,753	3.08%
2020/09/08	12	31.57	6	31.43	30.85	6	1,636	0.37%
2020/09/07	3	30.78	18	30.41	31.60	-15	1,439	-1.04%
2020/09/03	0	0.00	4	28.90	29.00	-4	1,282	-0.31%
2020/09/01	0	0.00	2	28.50	28.45	-2	1,303	-0.15%
2020/08/31	2	29.10	3	28.77	28.85	-1	1,298	-0.08%
2020/08/28	0	0.00	2	28.20	28.20	-2	1,278	-0.16%
2020/08/27	1	28.20	0	0.00	28.20	1	1,271	0.08%
2020/08/26	2	28.30	0	0.00	28.35	2	1,259	0.16%
2020/08/24	10	28.62	0	0.00	28.45	10	1,242	0.80%
2020/08/20	0	0.00	3	28.20	27.80	-3	1,237	-0.24%
2020/08/19	0	0.00	47	28.89	28.75	-47	1,201	-3.91%
2020/08/18	22	29.42	32	29.41	29.10	-10	1,173	-0.85%
2020/08/17	1	28.75	7	28.65	29.30	-6	1,091	-0.55%
2020/08/14	5	28.30	0	0.00	28.15	5	1,063	0.47%
2020/08/13	13	28.15	3	28.20	27.90	10	1,055	0.95%
2020/08/12	10	28.33	5	28.17	28.35	5	1,059	0.47%
2020/08/11	3	28.15	3	28.30	28.00	0	1,063	0.00%
2020/08/10	14	28.97	185	28.90	29.00	-171	1,022	-16.73%	大賣/鉅額交易
2020/08/07	0	0.00	1	27.30	27.30	-1	924	-0.11%
2020/08/06	0	0.00	5	26.90	26.95	-5	907	-0.55%
2020/08/05	0	0.00	4	27.55	27.30	-4	893	-0.45%
2020/08/04	7	27.11	1	27.15	27.15	6	877	0.68%
2020/08/03	2	26.40	14	26.43	26.55	-12	846	-1.42%
2020/07/30	8	25.60	1	25.60	25.30	7	841	0.83%
2020/07/29	2	25.20	0	0.00	25.40	2	859	0.23%
2020/07/27	1	25.15	0	0.00	25.20	1	840	0.12%
2020/07/22	2	26.20	1.1	26.52	26.40	0.9	808	0.11%
2020/07/16	0	0.00	1	26.55	26.70	-1	690	-0.14%
2020/07/15	1	27.40	3	26.63	26.45	-2	674	-0.30%
2020/07/10	0	0.00	3	25.85	26.00	-3	613	-0.49%
2020/07/08	1	25.75	0	0.00	25.75	1	593	0.17%
2020/07/07	0	0.00	2	25.70	25.70	-2	591	-0.34%
2020/07/03	0	0.00	1	25.95	25.65	-1	589	-0.17%
2020/07/01	0	0.00	1	25.50	25.70	-1	581	-0.17%
2020/06/29	1	25.30	0	0.00	25.40	1	579	0.17%
2020/06/22	0	0.00	1	25.75	25.55	-1	573	-0.17%
2020/06/19	1	26.05	2	25.88	25.70	-1	572	-0.17%
2020/06/16	0	0.00	1	25.15	25.00	-1	549	-0.18%
2020/06/12	2	24.40	0	0.00	24.55	2	557	0.36%
2020/06/11	1	25.40	3	24.90	24.90	-2	551	-0.36%
2020/06/10	3	25.75	0	0.00	25.70	3	544	0.55%
2020/06/09	1	26.40	2	26.10	26.00	-1	559	-0.18%
2020/06/08	0	0.00	3	25.35	25.25	-3	528	-0.57%
2020/06/05	0	0.00	11	25.25	25.15	-11	518	-2.12%
2020/06/04	9	25.05	0	0.00	25.00	9	516	1.74%
2020/05/19	0	0.00	10	24.45	24.40	-10	445	-2.24%
2020/05/18	0	0.00	1	24.65	24.85	-1	433	-0.23%
2020/05/15	0	0.00	2	24.20	24.20	-2	411	-0.49%
2020/05/14	3	24.22	3	23.85	23.75	0	406	0.00%
2020/05/13	2	23.50	11	23.57	23.50	-9	392	-2.29%
2020/05/11	0	0.00	5	24.20	24.10	-5	382	-1.31%
2020/05/08	0	0.00	1	24.40	24.05	-1	376	-0.27%
2020/05/07	8	24.11	1	24.35	24.30	7	368	1.90%
2020/05/06	20	24.67	2	24.60	24.35	18	357	5.04%
2020/05/05	1	22.85	0	0.00	23.00	1	306	0.33%
2020/04/27	1	20.45	2	20.58	20.75	-1	294	-0.34%
2020/04/23	1	20.30	0	0.00	20.30	1	293	0.34%
2020/04/21	1	20.85	0	0.00	20.25	1	292	0.34%
2020/04/17	0	0.00	1	21.30	21.05	-1	305	-0.33%
2020/04/16	0	0.00	1	21.00	21.10	-1	304	-0.33%
2020/04/14	0	0.00	1	20.90	21.10	-1	301	-0.33%
2020/04/13	1	20.65	0	0.00	20.40	1	298	0.34%
2020/04/10	10	20.70	0	0.00	20.95	10	296	3.37%
2020/04/09	10	20.40	0	0.00	20.65	10	297	3.36%
2020/03/26	0	0.00	32	19.39	19.45	-32	297	-10.77%
2020/03/25	0	0.00	1	18.90	19.20	-1	293	-0.34%
2020/03/23	1	17.00	2	17.28	17.55	-1	287	-0.35%
2020/03/20	0	0.00	5	17.36	17.60	-5	284	-1.76%
2020/03/19	33	16.92	1	16.65	16.60	32	279	11.46%
2020/03/18	2	18.75	1	18.90	18.35	1	268	0.37%
2020/03/17	14	18.92	3	19.00	18.90	11	263	4.17%
2020/03/16	0	0.00	1	19.35	19.30	-1	258	-0.39%
2020/03/13	1	19.15	2	19.30	19.25	-1	252	-0.40%
2020/03/12	5	21.49	1	21.80	21.15	4	227	1.76%
2020/03/11	1	22.75	1	23.10	22.55	0	212	0.00%
2020/03/10	1	22.65	5	22.78	22.85	-4	211	-1.89%
2020/03/09	3	23.20	0	0.00	22.95	3	203	1.47%
2020/03/02	0	0.00	3	23.35	23.70	-3	197	-1.52%
2020/02/25	0	0.00	4	23.35	23.60	-4	191	-2.09%
2020/02/19	4	24.20	0	0.00	24.15	4	192	2.08%
2020/02/18	1	23.70	1	23.85	23.65	0	189	0.00%
2020/02/14	0	0.00	1	23.65	23.60	-1	192	-0.52%
2020/02/13	1	23.50	0	0.00	23.60	1	193	0.52%
2020/02/12	1	23.45	0	0.00	23.40	1	197	0.51%
2020/01/16	2	24.80	0	0.00	24.95	2	237	0.84%
2020/01/14	0	0.00	2	25.30	25.20	-2	237	-0.84%
2020/01/13	0	25.10	0	0.00	25.10	0	234	0.00%
2020/01/08	2	24.60	0	0.00	24.55	2	226	0.88%
2020/01/03	0	0.00	4	25.20	25.15	-4	237	-1.68%
2019/12/30	1	25.30	2	25.30	25.30	-1	238	-0.42%
2019/12/24	4	24.85	0	0.00	24.80	4	338	1.18%
2019/12/18	0	0.00	1	24.60	24.85	-1	342	-0.29%
2019/12/17	0	0.00	6	24.46	24.55	-6	339	-1.76%
2019/12/16	0	0.00	3	24.52	24.50	-3	350	-0.86%
2019/12/13	1	24.35	2	24.50	24.35	-1	370	-0.27%
2019/12/12	2	24.35	0	0.00	24.30	2	370	0.54%
2019/12/11	1	24.35	1	24.45	24.35	0	370	0.00%
2019/12/10	0	0.00	1	24.60	24.40	-1	371	-0.27%
2019/12/09	1	24.35	0	0.00	24.50	1	371	0.27%
2019/12/06	0	0.00	1	24.50	24.40	-1	371	-0.27%
2019/12/05	2	24.35	0	0.00	24.35	2	374	0.53%
2019/12/04	1	24.35	0	0.00	24.35	1	385	0.26%
2019/12/03	1	24.35	0	0.00	24.35	1	394	0.25%
2019/11/28	6	24.62	0	0.00	24.55	6	395	1.52%
2019/11/26	0	0.00	1	24.85	24.65	-1	397	-0.25%
2019/11/25	0	0.00	2	24.65	24.80	-2	397	-0.50%
2019/11/22	1	24.35	5	24.50	24.40	-4	395	-1.01%
2019/11/21	1	24.30	1	24.55	24.60	0	394	0.00%
2019/11/20	0	0.00	1	24.55	24.60	-1	401	-0.25%
2019/11/18	1	24.30	0	0.00	24.35	1	403	0.25%
2019/11/15	7	24.35	0	0.00	24.35	7	402	1.74%
2019/11/11	1	24.60	0	0.00	24.60	1	395	0.25%
2019/11/06	0	0.00	2	25.80	25.25	-2	391	-0.51%
2019/11/05	11	24.92	11	24.90	25.00	0	360	0.00%
2019/11/04	1	24.35	1	24.30	24.30	0	354	0.00%
2019/10/29	0.1	24.80	0	0.00	24.60	0.1	362	0.03%
2019/10/24	1	25.05	0	0.00	25.00	1	367	0.27%
2019/10/14	0.1	24.95	0	0.00	25.00	0.1	390	0.03%
2019/10/09	0.1	24.95	1	24.95	24.95	-0.9	388	-0.23%
2019/10/02	42	26.48	44	26.48	26.40	-2	370	-0.54%
2019/10/01	4	25.88	4	25.70	26.00	0	306	0.00%
2019/09/27	1	24.75	0	0.00	24.70	1	273	0.37%
2019/09/19	0	0.00	1	25.95	25.40	-1	271	-0.37%
2019/09/18	1	25.55	4	25.59	25.40	-3	260	-1.15%
2019/09/17	1	24.60	0	0.00	24.65	1	240	0.42%
2019/09/16	0	0.00	1	25.00	24.95	-1	242	-0.41%
2019/09/12	1	24.60	0	0.00	24.75	1	242	0.41%
2019/09/11	0	0.00	1	24.75	24.75	-1	243	-0.41%
2019/09/10	0	0.00	2	24.90	24.70	-2	244	-0.82%
2019/09/06	1	25.00	2	25.15	25.05	-1	244	-0.41%
2019/09/05	0	0.00	2	24.63	24.85	-2	232	-0.86%
2019/08/30	0	0.00	4	23.93	23.85	-4	225	-1.77%
2019/08/27	0	0.00	2	23.55	23.65	-2	237	-0.84%
2019/08/23	0	0.00	21	23.52	23.80	-21	242	-8.65%
2019/08/22	1	23.20	6	23.33	23.20	-5	238	-2.10%
2019/08/21	1	23.15	1	23.45	23.30	0	236	0.00%
2019/08/20	0	0.00	1	23.30	23.30	-1	237	-0.42%
2019/08/19	0	0.00	1	23.40	23.30	-1	238	-0.42%
2019/08/14	0	0.00	1	23.35	23.40	-1	245	-0.41%
2019/08/12	4	23.25	0	0.00	23.30	4	255	1.57%
2019/08/08	0	0.00	12	23.69	23.80	-12	251	-4.78%
2019/08/06	1	23.25	0	0.00	23.40	1	257	0.39%
2019/08/02	0	0.00	2	23.45	23.50	-2	258	-0.77%
2019/08/01	3	24.05	0	0.00	23.90	3	262	1.14%
2019/07/31	2	24.30	1	24.55	24.35	1	265	0.38%
2019/07/30	3	24.50	0	0.00	24.55	3	264	1.13%
2019/07/26	1	24.80	0	0.00	24.80	1	275	0.36%
2019/07/25	1	24.90	0	0.00	24.85	1	287	0.35%
2019/07/23	0	0.00	1	25.10	25.05	-1	290	-0.34%
2019/07/19	2	24.95	1	24.90	24.85	1	294	0.34%
2019/07/18	3	24.93	0	0.00	24.90	3	297	1.01%
2019/07/17	0	0.00	3	25.22	25.20	-3	299	-1.00%
2019/07/16	6	25.08	0	0.00	25.00	6	292	2.05%
2019/07/15	3	25.38	1	25.30	25.35	2	290	0.69%
2019/07/11	1	25.50	0	0.00	25.45	1	310	0.32%
2019/07/10	0	0.00	11	25.68	25.60	-11	316	-3.48%
2019/07/09	0	0.00	2	25.55	25.55	-2	316	-0.63%
2019/07/05	12	25.36	0	0.00	25.30	12	328	3.65%
2019/07/04	5	25.40	0	0.00	25.30	5	339	1.47%
2019/07/03	5	25.44	0	0.00	25.40	5	343	1.46%
2019/07/02	2	25.60	0	0.00	25.50	2	346	0.58%
2019/07/01	2	25.60	0	0.00	25.55	2	348	0.57%
2019/06/28	6	25.62	2	25.85	25.55	4	352	1.13%
2019/06/27	0	0.00	5	25.77	25.75	-5	355	-1.41%
2019/06/26	2	25.63	0	0.00	25.75	2	360	0.56%
2019/06/25	4	25.68	2	25.83	25.70	2	371	0.54%
2019/06/21	1	25.75	1	25.80	25.75	0	380	0.00%
2019/06/20	2	25.63	3	25.85	25.80	-1	391	-0.26%
2019/06/19	2	25.70	0	0.00	25.60	2	404	0.49%
2019/06/18	3	25.62	2	25.90	25.60	1	443	0.23%
2019/06/17	1	25.80	1	25.85	25.80	0	519	0.00%
2019/06/14	1	25.70	0	0.00	25.70	1	540	0.18%
2019/06/13	2	25.65	0	0.00	25.70	2	542	0.37%
2019/06/12	5	25.73	4	25.95	25.65	1	546	0.18%
2019/06/11	7	25.64	1	25.75	25.75	6	552	1.09%
2019/06/10	1	25.60	0	0.00	25.75	1	552	0.18%
2019/06/06	1	25.75	0	0.00	25.75	1	555	0.18%
2019/06/05	1	26.00	1	26.30	26.00	0	556	0.00%
2019/05/31	0	0.00	15	25.82	25.70	-15	567	-2.64%
2019/05/30	6	25.47	1	25.70	25.60	5	570	0.88%
2019/05/29	4	25.45	0	0.00	25.40	4	577	0.69%
2019/05/28	0	0.00	2	25.85	25.65	-2	581	-0.34%
2019/05/27	0	0.00	3	25.70	25.70	-3	588	-0.51%
2019/05/24	1	25.35	1	25.65	25.65	0	595	0.00%
2019/05/23	1	25.45	0	0.00	25.50	1	607	0.16%
2019/05/22	1	25.45	0	0.00	25.40	1	634	0.16%
2019/05/21	1	25.60	0	0.00	25.60	1	665	0.15%
2019/05/20	2	25.65	0	0.00	25.50	2	773	0.26%
2019/05/17	0	0.00	1	25.00	25.00	-1	769	-0.13%
2019/05/10	3	25.62	0	0.00	25.50	3	815	0.37%
2019/05/09	4	25.85	0	0.00	25.75	4	823	0.49%
2019/05/08	1	26.35	1	26.60	26.30	0	828	0.00%
2019/05/06	2	26.38	0	0.00	26.25	2	845	0.24%
2019/05/03	0	0.00	1	27.00	26.75	-1	905	-0.11%
2019/05/02	0	0.00	20	26.88	26.60	-20	910	-2.20%
2019/04/30	3	26.32	0	0.00	26.35	3	902	0.33%
2019/04/29	4	26.46	0	0.00	26.40	4	917	0.44%
2019/04/25	1	26.50	0	0.00	26.50	1	915	0.11%
2019/04/24	6	26.58	1	26.75	26.45	5	919	0.54%
2019/04/23	6	26.63	0	0.00	26.55	6	920	0.65%
2019/04/22	2	26.68	2	26.83	26.70	0	933	0.00%
2019/04/19	2	26.80	2	26.88	26.70	0	939	0.00%
2019/04/18	4	26.65	6	26.83	27.10	-2	953	-0.21%
2019/04/17	5	26.58	0	0.00	26.55	5	947	0.53%
2019/04/16	1	26.60	0	0.00	26.65	1	945	0.11%
2019/04/11	1	26.75	0	0.00	26.80	1	974	0.10%
2019/04/10	2	26.90	2	27.00	27.00	0	977	0.00%
2019/04/09	0	0.00	1	26.85	26.75	-1	985	-0.10%
2019/04/08	0	0.00	1	26.75	26.75	-1	990	-0.10%
2019/04/02	2	26.58	1	26.80	26.50	1	1,016	0.10%
2019/04/01	0	0.00	4	26.66	26.75	-4	1,100	-0.36%
2019/03/29	50	26.52	0	0.00	26.40	50	1,204	4.15%
2019/03/28	2	26.40	0	0.00	26.40	2	1,211	0.17%
2019/03/27	1	26.65	0	0.00	26.70	1	1,258	0.08%
2019/03/26	1	26.65	0	0.00	26.60	1	1,257	0.08%
2019/03/22	39	27.51	5	27.45	26.95	34	1,244	2.73%
2019/03/21	0	0.00	2	27.65	27.40	-2	1,233	-0.16%
2019/03/20	1	27.25	2	27.75	27.25	-1	1,202	-0.08%
2019/03/11	1	26.70	0	0.00	26.70	1	1,157	0.09%
2019/03/07	1	26.60	0	0.00	26.60	1	1,223	0.08%
2019/03/06	0	0.00	2	27.10	27.15	-2	1,230	-0.16%
2019/03/05	2	27.00	1	27.00	27.00	1	1,237	0.08%
2019/03/04	0	0.00	6	27.10	26.95	-6	1,248	-0.48%
2019/02/27	1	26.80	0	0.00	26.90	1	1,276	0.08%
2019/02/25	1	26.75	0	0.00	27.00	1	1,281	0.08%
2019/02/22	1	26.65	10	26.80	26.60	-9	1,281	-0.70%
2019/02/21	1	26.90	1	27.40	26.80	0	1,274	0.00%
2019/02/19	6	27.91	6	27.23	27.80	0	1,228	0.00%
2019/02/15	2	26.30	0	0.00	26.20	2	1,225	0.16%
2019/02/13	6	26.82	2	26.95	26.55	4	1,236	0.32%
2019/02/12	0	0.00	3	26.65	27.00	-3	1,236	-0.24%
2019/02/11	1	27.30	0	0.00	26.80	1	1,231	0.08%
2019/01/30	0	0.00	2	26.78	26.50	-2	1,225	-0.16%
2019/01/29	1	26.45	0	0.00	27.00	1	1,236	0.08%
2019/01/28	2	26.48	2	26.38	26.35	0	1,241	0.00%
2019/01/25	0	0.00	1	26.50	26.50	-1	1,288	-0.08%
2019/01/24	2	26.80	3	26.85	26.80	-1	1,282	-0.08%
2019/01/23	1	26.10	1	26.05	25.90	0	1,230	0.00%
2019/01/21	1	25.55	1	25.40	25.55	0	1,242	0.00%
2019/01/17	1	26.35	0	0.00	26.25	1	1,286	0.08%
2019/01/16	2	26.70	0	0.00	26.60	2	1,313	0.15%
2019/01/11	2	26.45	0	0.00	26.30	2	1,354	0.15%
2019/01/10	2	26.65	2	26.40	26.65	0	1,388	0.00%
2019/01/07	0	0.00	3	25.60	25.55	-3	1,440	-0.21%
2019/01/04	4	25.16	1	25.20	25.25	3	1,486	0.20%
2019/01/03	1	25.65	0	0.00	25.65	1	1,557	0.06%
2019/01/02	1	25.70	0	0.00	25.80	1	1,603	0.06%
2018/12/26	2	26.00	0	0.00	26.00	2	1,791	0.11%
2018/12/24	1	28.10	2	27.68	27.40	-1	1,969	-0.05%
2018/12/22	4	27.71	5	27.30	27.70	-1	2,010	-0.05%
2018/12/21	1	26.00	2	26.15	26.05	-1	2,102	-0.05%
2018/12/20	1	26.20	5	26.36	26.10	-4	2,275	-0.18%
2018/12/18	1	25.30	0	0.00	25.30	1	3,072	0.03%
2018/12/17	1	25.40	0	0.00	25.50	1	3,307	0.03%
2018/12/14	1	25.50	0	0.00	25.45	1	3,425	0.03%
2018/12/13	3	25.88	1	26.20	25.75	2	3,675	0.05%
2018/12/11	0	0.00	1	25.45	25.40	-1	3,964	-0.03%
2018/12/10	1	25.35	2	25.48	25.35	-1	4,155	-0.02%
2018/12/07	2	25.20	1	25.40	25.20	1	4,567	0.02%
2018/12/06	2	25.28	0	0.00	25.20	2	4,835	0.04%
2018/12/05	2	25.60	2	25.60	25.60	0	4,875	0.00%
2018/12/03	20	25.89	20	26.00	26.10	0	5,147	0.00%
2018/11/30	3	25.70	3	25.67	25.55	0	5,162	0.00%
2018/11/28	10	25.75	11	26.06	26.00	-1	5,154	-0.02%
2018/11/27	10	25.90	0	0.00	25.85	10	5,151	0.19%
2018/11/26	1	25.50	1	26.10	26.45	0	5,143	0.00%
2018/11/23	1	26.80	0	0.00	26.70	1	5,140	0.02%
2018/11/22	0	0.00	5	27.20	27.00	-5	5,145	-0.10%
2018/11/15	10	27.95	1	27.95	27.90	9	5,487	0.16%
2018/11/14	15	28.76	192	28.65	28.00	-177	5,475	-3.23%	大賣/鉅額交易
2018/11/12	103	27.59	1	27.40	27.40	102	5,380	1.90%	大買/鉅額交易
2018/11/09	76	27.31	0	0.00	27.30	76	5,368	1.42%
2018/11/08	0	0.00	1	27.15	27.15	-1	5,363	-0.02%
2018/11/06	1	27.20	1	27.50	26.70	0	5,392	0.00%
2018/11/05	16	27.09	0	0.00	26.90	16	5,378	0.30%
2018/11/01	5	26.15	0	0.00	26.10	5	5,317	0.09%
2018/10/31	0	0.00	15	25.50	25.95	-15	5,308	-0.28%
2018/10/30	2	25.38	1	25.50	25.50	1	5,298	0.02%
2018/10/29	20	25.25	0	0.00	25.40	20	5,286	0.38%
2018/10/25	0	0.00	4	25.66	25.50	-4	5,266	-0.08%
2018/10/23	4	28.05	2	27.55	27.55	2	5,276	0.04%
2018/10/22	0	0.00	1	28.30	28.10	-1	5,268	-0.02%
2018/10/19	3	28.10	3	27.85	27.90	0	5,261	0.00%
2018/10/18	4	28.24	6	28.49	28.40	-2	5,244	-0.04%
2018/10/17	3	28.27	4	28.63	28.00	-1	5,240	-0.02%
2018/10/16	1	28.65	2	29.05	28.65	-1	5,216	-0.02%
2018/10/12	3	28.58	1	29.05	28.90	2	5,187	0.04%
2018/10/11	45	28.71	52	28.56	28.15	-7	5,151	-0.14%
2018/10/09	0	0.00	7	31.35	31.25	-7	5,095	-0.14%
2018/10/08	9	31.11	2	31.38	31.50	7	5,103	0.14%
2018/10/05	11	31.45	4	31.25	30.70	7	5,050	0.14%
2018/10/04	16	32.46	16	32.29	32.45	0	4,964	0.00%
2018/10/03	20	32.86	3	32.48	32.00	17	4,945	0.34%
2018/10/02	26	33.44	5	33.30	33.15	21	4,826	0.44%
2018/10/01	1	33.50	2	33.15	33.70	-1	4,780	-0.02%
2018/09/28	13	34.85	6	35.43	33.95	7	4,671	0.15%
2018/09/27	11	35.32	11	35.30	35.40	0	4,499	0.00%
2018/09/26	14	35.21	12	35.53	36.10	2	4,349	0.05%
2018/09/25	11	35.20	20	35.12	34.60	-9	4,034	-0.22%
2018/09/21	27	33.73	27	33.46	33.45	0	3,571	0.00%
2018/09/20	4	32.94	15	32.71	32.75	-11	3,398	-0.32%
2018/09/19	35	33.31	9	33.15	32.50	26	3,343	0.78%
2018/09/18	8	31.58	5	31.81	31.30	3	3,358	0.09%
2018/09/17	15	32.91	9	32.53	32.35	6	3,306	0.18%
2018/09/14	11	31.16	32	31.24	31.80	-21	3,240	-0.65%
2018/09/13	53	33.07	53	32.62	32.60	0	3,161	0.00%
2018/09/12	71	30.37	37	29.96	31.60	34	3,062	1.11%
2018/09/11	20	28.43	23	28.54	28.75	-3	3,301	-0.09%
2018/09/10	7	29.06	5	29.12	29.00	2	3,417	0.06%
2018/09/07	8	28.81	3	28.55	28.40	5	3,528	0.14%
2018/09/06	0	0.00	2	28.00	27.50	-2	3,424	-0.06%
2018/09/05	3	27.90	2	28.48	28.30	1	3,520	0.03%
2018/08/31	0	0.00	1	27.85	27.85	-1	3,500	-0.03%
2018/08/30	0	0.00	0.1	28.35	28.25	-0.1	3,507	0.00%
2018/08/29	2	28.10	0	0.00	28.10	2	3,505	0.06%
2018/08/27	1	28.50	3	28.63	28.40	-2	3,590	-0.06%
2018/08/24	9	28.78	7	28.68	28.65	2	3,623	0.06%
2018/08/22	0	0.00	1	25.75	25.60	-1	3,358	-0.03%
2018/08/14	3	25.73	0	0.00	26.20	3	3,527	0.09%
2018/08/10	0	0.00	2	26.80	26.85	-2	3,532	-0.06%
2018/08/06	2	27.75	0	0.00	28.00	2	3,734	0.05%
2018/08/02	1	27.80	0	0.00	27.75	1	4,179	0.02%
2018/07/30	3	28.97	0	0.00	28.15	3	4,411	0.07%
2018/07/27	0	0.00	2	27.85	27.90	-2	4,403	-0.05%
2018/07/26	3	28.25	3	28.05	27.85	0	4,537	0.00%
2018/07/25	0	0.00	2	28.35	27.80	-2	4,704	-0.04%
2018/07/23	2	27.98	1	27.60	27.60	1	4,997	0.02%
2018/07/20	0	0.00	1	27.85	27.80	-1	5,208	-0.02%
2018/07/19	0	0.00	11	28.60	28.50	-11	5,216	-0.21%
2018/07/18	0	0.00	2	28.90	28.80	-2	5,234	-0.04%
2018/07/16	5	29.65	5	29.12	29.45	0	5,258	0.00%
2018/07/11	3	29.33	0	0.00	28.45	3	5,258	0.06%
2018/07/10	2	28.90	0	0.00	28.85	2	5,246	0.04%
2018/07/09	0	0.00	5	28.00	28.70	-5	5,271	-0.09%
2018/07/05	0	0.00	2	28.25	27.85	-2	5,507	-0.04%
2018/07/04	0	0.00	1	28.70	28.80	-1	5,719	-0.02%
2018/06/29	5	30.72	4	30.65	30.15	1	6,152	0.02%
2018/06/28	2	29.95	2	30.50	30.00	0	6,147	0.00%
2018/06/27	17	30.80	17	30.85	30.00	0	6,209	0.00%
2018/06/26	0	0.00	2	29.30	29.40	-2	6,028	-0.03%
2018/06/25	3	31.87	26	31.39	29.80	-23	5,979	-0.38%
2018/06/22	26	31.33	12	31.98	30.65	14	5,874	0.24%
2018/06/21	25	33.58	10	33.14	32.55	15	5,762	0.26%
2018/06/20	73	31.28	65	30.70	33.50	8	5,433	0.15%
2018/06/19	2	30.08	3	30.67	31.65	-1	4,922	-0.02%
2018/06/15	17	29.41	6	29.39	28.80	11	4,753	0.23%
2018/06/14	2	31.00	1	31.00	31.00	1	4,518	0.02%
2018/06/13	4	27.04	3	28.05	28.20	1	4,452	0.02%
2018/06/12	1	25.80	0	0.00	25.65	1	4,321	0.02%
2018/06/08	2	26.20	3	25.98	25.80	-1	4,291	-0.02%
2018/06/07	0	0.00	1	26.10	25.85	-1	4,274	-0.02%
2018/06/06	0	0.00	5	26.49	26.10	-5	4,259	-0.12%
2018/06/05	3	26.15	20	26.71	26.00	-17	4,232	-0.40%
2018/06/04	1	26.65	3	27.30	26.60	-2	4,209	-0.05%
2018/06/01	0	0.00	6	26.05	26.65	-6	4,125	-0.15%
2018/05/31	0	0.00	2	25.18	24.95	-2	4,041	-0.05%
2018/05/30	4	25.20	3	25.35	25.05	1	4,042	0.02%
2018/05/29	12	25.14	2	25.20	25.30	10	4,028	0.25%
2018/05/28	1	24.90	0	0.00	24.65	1	4,038	0.02%
2018/05/25	0	0.00	4	25.66	25.45	-4	4,011	-0.10%
2018/05/24	13	26.27	1	26.10	26.05	12	4,022	0.30%
2018/05/23	2	25.93	4	26.13	25.70	-2	4,007	-0.05%
2018/05/22	4	27.33	0	0.00	26.80	4	3,965	0.10%
2018/05/21	0	0.00	3	26.90	26.85	-3	3,947	-0.08%
2018/05/18	1	27.35	3	27.30	27.10	-2	3,931	-0.05%
2018/05/17	0	0.00	16	27.45	27.40	-16	3,933	-0.41%
2018/05/16	1	27.50	1	27.70	27.80	0	4,012	0.00%
2018/05/15	9	28.03	14	28.24	27.70	-5	4,006	-0.12%
2018/05/14	7	27.47	1	27.70	27.30	6	3,917	0.15%
2018/05/11	5	28.77	14	28.62	27.95	-9	3,874	-0.23%
2018/05/10	34	28.68	10	28.49	27.55	24	3,717	0.65%
2018/05/09	1	28.30	14	27.32	29.15	-13	3,445	-0.38%
2018/05/07	7	27.39	1	27.50	27.60	6	3,261	0.18%
2018/05/04	9	28.18	8	28.09	27.25	1	3,217	0.03%
2018/05/03	12	27.84	15	27.09	28.00	-3	3,167	-0.09%
2018/05/02	3	29.07	8	28.52	27.55	-5	3,029	-0.17%
2018/04/30	4	31.65	2	32.30	30.60	2	2,850	0.07%
2018/04/27	2	31.30	5	30.92	32.00	-3	2,698	-0.11%
2018/04/26	35	33.29	32	33.39	32.95	3	2,531	0.12%
2018/04/24	0	0.00	3	35.50	34.50	-3	2,339	-0.13%
2018/04/23	2	36.10	10	35.80	36.00	-8	2,389	-0.33%
2018/04/20	0	0.00	4	34.50	34.80	-4	2,378	-0.17%
2018/04/18	2	36.95	20	36.20	36.15	-18	2,532	-0.71%
2018/04/17	1	37.50	1	36.65	36.65	0	2,553	0.00%
2018/04/16	1	36.00	3	36.58	36.80	-2	2,531	-0.08%
2018/04/13	10	36.65	2	36.33	36.55	8	2,495	0.32%
2018/04/12	1	39.00	2	38.48	38.90	-1	2,450	-0.04%
2018/04/11	2	37.20	4	38.46	39.45	-2	2,378	-0.08%
2018/04/10	31	39.15	8	38.09	35.90	23	2,177	1.06%
2018/04/09	11	37.81	9.2	36.59	38.00	1.8	1,938	0.09%
2018/04/03	28	34.49	12	34.53	34.55	16	1,751	0.91%
2018/04/02	0	0.00	10	31.45	31.45	-10	1,424	-0.70%
2018/03/30	17	25.84	5	26.00	26.00	12	1,356	0.88%
2018/03/29	13	22.21	1	21.95	23.65	12	1,229	0.98%
2018/03/27	0	0.00	9	21.53	21.55	-9	1,124	-0.80%
2018/03/22	2	20.98	0	0.00	20.95	2	1,093	0.18%
2018/03/21	1	21.05	20	21.16	21.20	-19	1,088	-1.75%
2018/03/20	0	0.00	1	21.15	21.10	-1	1,088	-0.09%
2018/03/19	2	21.10	0	0.00	21.05	2	1,087	0.18%
2018/03/16	23	21.21	0	0.00	21.15	23	1,086	2.12%
2018/03/13	0	0.00	1	21.50	21.35	-1	1,079	-0.09%
2018/03/08	1	21.05	3	21.18	21.40	-2	1,069	-0.19%
2018/03/07	1	21.15	0	0.00	21.05	1	1,068	0.09%
2018/03/06	2	21.35	0	0.00	21.30	2	1,065	0.19%
2018/03/05	0	0.00	4	21.65	21.55	-4	1,059	-0.38%
2018/03/02	0	0.00	0.2	22.35	22.30	-0.2	1,041	-0.02%
2018/03/01	5	23.40	0	0.00	22.80	5	1,030	0.49%
2018/02/26	0	0.00	2	21.85	22.40	-2	962	-0.21%
2018/02/23	2	21.43	3	21.78	21.40	-1	929	-0.11%
2018/02/22	3	21.18	0	0.00	21.10	3	910	0.33%
2018/02/21	0	0.00	1	21.40	21.50	-1	903	-0.11%
2018/02/09	2	21.55	1	21.40	21.75	1	878	0.11%
2018/02/08	2	22.83	0	0.00	22.30	2	855	0.23%
2018/02/07	0	0.00	1	21.80	21.90	-1	748	-0.13%
2018/02/06	1	20.10	2	20.30	19.95	-1	722	-0.14%
2018/02/05	2	22.05	0	0.00	21.60	2	701	0.29%
2018/02/02	1	21.55	2	22.00	21.85	-1	687	-0.15%
2018/02/01	1	21.45	1	21.15	21.10	0	664	0.00%
2018/01/30	0	0.00	3	21.20	21.25	-3	628	-0.48%
2018/01/24	0	0.00	30	22.00	22.00	-30	600	-4.99%
2018/01/19	0	0.00	20	23.28	22.70	-20	566	-3.53%
2018/01/17	7	23.65	2	23.83	23.00	5	509	0.98%
2018/01/16	50	22.31	0	0.00	22.30	50	432	11.56%
2018/01/15	2	23.60	7	23.31	22.35	-5	401	-1.24%
2018/01/12	25	23.07	5	23.95	23.95	20	312	6.41%
2018/01/11	0	0.00	21	20.56	21.80	-21	169	-12.40%