中鋼構 (2013)-元大-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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
2024/04/18	0.2	64.90	6	65.50	65.60	-5.8	429	-1.35%
2024/04/09	1	64.00	1	63.90	63.50	0	353	0.00%
2024/04/08	6	64.85	1	63.00	62.50	5	342	1.46%
2024/04/03	0	0.00	1	68.50	63.50	-1	322	-0.31%
2024/03/21	1	61.50	3	62.30	61.30	-2	202	-0.99%
2024/03/13	0	0.00	0.1	59.90	59.20	-0.1	185	-0.05%
2024/03/12	0	0.00	1	60.10	60.10	-1	183	-0.54%
2024/03/07	0.1	59.20	0	59.30	60.40	0.1	163	0.05%
2024/03/06	0	60.90	1	61.50	60.80	-1	152	-0.65%
2024/03/05	0	59.80	1	59.50	58.60	-1	128	-0.78%
2024/03/04	0	0.00	2	58.00	58.00	-2	94	-2.12%
2024/01/02	2	55.90	2	55.00	55.00	0	62	0.00%
2023/12/26	0	0.00	1	55.90	55.60	-1	57	-1.74%
2023/12/20	0	0.00	1	53.90	54.00	-1	42	-2.34%
2023/12/15	1	55.20	0	0.00	54.50	1	39	2.51%
2023/11/29	1	53.10	0	0.00	53.50	1	33	2.98%
2023/11/28	1	53.50	0	0.00	53.50	1	33	3.02%
2023/10/16	1	52.30	0	0.00	52.30	1	59	1.67%
2023/07/24	0	0.00	2	54.70	55.10	-2	76	-2.61%
2023/07/19	0	56.00	0	0.00	55.20	0	76	0.00%
2023/07/10	0	0.00	3	55.50	55.30	-3	81	-3.68%
2023/06/28	1	57.80	0	0.00	57.80	1	105	0.95%
2023/06/27	1	57.40	0	0.00	57.40	1	108	0.92%
2023/06/08	0	0.00	0	58.10	57.60	0	118	0.00%
2023/05/30	0	57.80	1	57.60	57.50	-1	130	-0.77%
2023/05/12	1	56.50	0	0.00	56.50	1	165	0.60%
2023/05/11	1	56.50	0	0.00	56.50	1	214	0.47%
2023/05/09	1	57.30	0.1	57.70	57.60	1	218	0.44%
2023/04/17	0	0.00	0	58.80	58.80	0	243	0.00%
2023/04/12	0	0.00	1	58.60	58.80	-1	243	-0.41%
2023/04/10	1	58.60	0	0.00	58.60	1	245	0.41%
2023/04/06	0	0.00	0	58.30	58.20	0	246	0.00%
2023/03/30	0	0.00	1	59.40	59.50	-1	249	-0.40%
2023/03/29	0	61.53	0	0.00	61.50	0	250	0.00%
2023/03/28	0	61.04	2	60.85	60.80	-2	243	-0.82%
2023/03/24	0	59.90	0	0.00	59.70	0	236	0.00%
2023/03/21	0	59.21	0	0.00	58.80	0	268	0.00%
2023/03/20	0	0.00	1	59.00	58.50	-1	277	-0.36%
2023/03/15	0	0.00	0	58.10	58.10	0	285	0.00%
2023/03/13	0	58.40	0	0.00	58.60	0	289	0.00%
2023/03/10	0	59.00	0	0.00	58.80	0	288	0.00%
2023/03/07	0	60.20	0	0.00	59.90	0	289	0.00%
2023/03/02	0	60.32	0	0.00	60.00	0	289	0.00%
2023/02/24	0	59.20	1	59.20	59.80	-1	282	-0.35%
2023/02/22	2	59.60	2	58.60	58.60	0	282	0.00%
2023/02/09	3	56.33	1	57.00	57.20	2	276	0.72%
2022/12/27	0	0.00	4	59.60	59.40	-4	285	-1.40%
2022/12/23	0	0.00	0	59.30	59.30	0	288	0.00%
2022/12/22	2	60.00	2	59.80	59.80	0	288	0.00%
2022/12/21	2	60.10	2	59.40	59.40	0	285	0.00%
2022/12/14	2	59.90	0	0.00	58.40	2	288	0.69%
2022/11/23	0	56.40	0	0.00	56.60	0	271	0.00%
2022/11/15	0	0.00	0	56.00	56.30	0	276	0.00%
2022/11/14	0	0.00	0	56.00	56.20	0	275	0.00%
2022/11/10	0	0.00	1	54.90	55.50	-1	276	-0.36%
2022/11/08	0	0.00	0	54.60	54.80	0	280	0.00%
2022/10/24	0	0.00	2	55.00	54.20	-2	510	-0.39%
2022/10/19	1	57.00	3	58.13	57.20	-2	480	-0.42%
2022/10/18	3	55.93	2	54.45	56.20	1	468	0.21%
2022/10/05	0	0.00	0	53.20	53.20	0	461	0.00%
2022/09/26	0	0.00	0	53.50	52.50	0	468	0.00%
2022/09/21	0.1	56.90	0	0.00	56.70	0.1	472	0.01%
2022/09/19	0	0.00	1	59.40	57.90	-1	470	-0.21%
2022/09/15	0	0.00	0	57.00	56.90	0	445	0.00%
2022/09/08	0	0.00	0.1	56.50	56.50	-0.1	483	-0.02%
2022/09/01	1	56.80	0	57.00	56.90	1	528	0.19%
2022/08/29	0	0.00	0	56.70	56.90	0	534	0.00%
2022/08/16	1	59.40	1	59.10	59.10	0	940	0.00%
2022/08/02	8	59.09	9	59.62	59.90	-1	1,124	-0.09%
2022/07/20	1	53.60	0	0.00	53.60	1	1,745	0.06%
2022/07/19	0	54.00	0	0.00	54.00	0	1,756	0.00%
2022/07/05	0	0.00	1	54.60	54.00	-1	1,867	-0.05%
2022/07/01	0	0.00	8	54.70	53.30	-8	1,880	-0.43%
2022/06/29	0	0.00	1	57.00	56.70	-1	1,877	-0.05%
2022/06/20	1	55.00	0	0.00	54.00	1	1,924	0.05%
2022/06/16	1	57.70	0	0.00	57.00	1	1,937	0.05%
2022/06/13	1	57.90	1.2	57.80	57.80	-0.2	1,926	-0.01%
2022/05/26	1	62.20	1	61.30	61.50	0	1,890	0.00%
2022/05/25	0	0.00	2	60.35	61.00	-2	1,815	-0.11%
2022/05/24	11	61.14	7	59.73	59.00	4	1,788	0.22%
2022/05/20	3	58.67	5	58.16	57.80	-2	1,719	-0.12%
2022/05/19	11	54.29	12	54.50	55.00	-1	1,685	-0.06%
2022/05/10	0	53.40	0	0.00	53.80	0	1,664	0.00%
2022/05/09	1	55.47	0	0.00	53.50	1	1,673	0.06%
2022/05/03	1	59.70	2	60.85	58.10	-1	1,699	-0.06%
2022/04/29	1.1	58.73	1	58.40	58.70	0.1	1,632	0.00%
2022/04/28	8	61.01	6	59.68	59.30	2	1,641	0.12%
2022/04/27	0	0.00	7	61.30	61.30	-7	1,297	-0.54%
2022/04/26	2	55.80	0	0.00	55.80	2	1,186	0.17%
2022/04/22	0	56.50	1	56.20	56.20	-1	1,235	-0.08%
2022/04/20	1	56.50	0	0.00	56.70	1	1,537	0.07%
2022/04/15	0	0.00	1	60.30	59.70	-1	1,680	-0.06%
2022/04/13	0	0.00	1	58.60	58.70	-1	1,683	-0.06%
2022/04/12	0	0.00	2	57.20	57.90	-2	1,701	-0.12%
2022/04/08	2	57.10	2	56.80	57.20	0	1,817	0.00%
2022/04/07	1	56.60	0	0.00	56.90	1	1,820	0.05%
2022/04/01	1	57.80	0	0.00	57.50	1	1,845	0.05%
2022/03/30	1	57.60	1	58.00	58.00	0	1,934	0.00%
2022/03/29	1	58.30	1	58.20	58.10	0	2,011	0.00%
2022/03/25	1	59.50	0	0.00	59.50	1	2,618	0.04%
2022/03/24	0.1	60.50	5	59.90	60.20	-4.9	2,979	-0.16%
2022/03/22	0	0.00	5	60.30	59.20	-5	2,994	-0.17%
2022/03/21	0	0.00	1.1	59.56	59.00	-1.1	2,977	-0.04%
2022/03/09	1	57.20	0	0.00	57.40	1	3,072	0.03%
2022/03/08	1	58.10	1	58.90	56.90	0	3,080	0.00%
2022/03/07	1	58.50	0	0.00	58.10	1	3,077	0.03%
2022/03/02	0	0.00	3	59.30	59.60	-3	3,230	-0.09%
2022/02/24	0	58.10	2	58.15	58.30	-2	3,607	-0.05%
2022/02/23	1	59.71	0	0.00	60.30	1	3,593	0.03%
2022/02/22	0	0.00	0.1	60.00	59.90	-0.1	3,598	0.00%
2022/02/21	17	62.84	8	62.13	62.00	9	3,565	0.25%
2022/02/18	2	61.40	0	0.00	61.40	2	3,475	0.06%
2022/02/14	2	60.20	0	0.00	60.20	2	3,553	0.06%
2022/02/10	5	60.80	0	0.00	61.70	5	3,578	0.14%
2022/02/07	0	0.00	2	59.50	60.10	-2	3,634	-0.06%
2022/01/26	1	58.40	0	0.00	57.70	1	3,634	0.03%
2022/01/25	4	60.00	5	58.02	58.00	-1	3,644	-0.03%
2022/01/24	2	58.35	5	57.70	58.80	-3	3,636	-0.08%
2022/01/21	2	61.70	2	60.90	60.50	0	3,619	0.00%
2022/01/20	4	60.85	19	61.01	62.00	-15	3,589	-0.42%
2022/01/18	2	62.60	2	63.45	62.40	0	3,557	0.00%
2022/01/17	2.1	62.11	1	62.50	62.20	1.1	3,547	0.03%
2022/01/14	11	62.97	6	63.07	63.30	5	3,574	0.14%
2022/01/13	14	62.07	3	62.43	63.20	11	3,449	0.32%
2022/01/12	1	59.20	18	60.02	59.20	-17	3,324	-0.51%
2022/01/11	3	61.30	5	60.46	60.50	-2	3,330	-0.06%
2022/01/10	25	62.50	4	62.15	63.00	21	3,298	0.64%
2022/01/07	0	0.00	5	60.54	60.80	-5	3,252	-0.15%
2022/01/06	1	60.80	0	0.00	60.70	1	3,277	0.03%
2022/01/05	0	0.00	1	61.80	61.00	-1	3,309	-0.03%
2022/01/04	7	61.66	1	61.20	61.30	6	3,333	0.18%
2022/01/03	0	0.00	1	60.60	61.40	-1	3,374	-0.03%
2021/12/30	1	59.80	0	0.00	59.20	1	3,390	0.03%
2021/12/28	1	59.30	1	59.30	59.20	0	3,643	0.00%
2021/12/27	2	59.70	1	59.30	59.50	1	3,854	0.03%
2021/12/24	1	61.10	0	0.00	60.20	1	3,907	0.03%
2021/12/23	10	62.87	7	62.54	62.00	3	3,953	0.08%
2021/12/22	2	63.50	8	64.14	63.80	-6	3,997	-0.15%
2021/12/21	21	61.38	21	61.53	63.00	0	3,883	0.00%
2021/12/20	13	59.88	35.1	61.17	61.40	-22.1	3,498	-0.63%
2021/12/17	1	55.40	5	55.88	55.90	-4	3,262	-0.12%
2021/12/16	2	54.15	0	0.00	54.20	2	3,338	0.06%
2021/12/14	2	54.30	0	0.00	54.30	2	3,888	0.05%
2021/12/13	2	56.05	0	0.00	55.80	2	4,090	0.05%
2021/12/09	1	54.90	0	0.00	54.60	1	4,906	0.02%
2021/12/08	2	55.60	0	0.00	55.00	2	5,242	0.04%
2021/12/07	0	0.00	1	55.20	55.10	-1	5,258	-0.02%
2021/12/06	2.1	54.90	0	0.00	54.70	2.1	5,271	0.04%
2021/12/03	0	0.00	1	56.30	55.30	-1	5,296	-0.02%
2021/12/01	0	0.00	1	54.90	54.70	-1	5,399	-0.02%
2021/11/30	1	54.50	4	55.18	54.90	-3	5,425	-0.06%
2021/11/29	2	53.10	4	54.10	54.30	-2	5,436	-0.04%
2021/11/26	3	55.20	3	55.30	55.90	0	5,461	0.00%
2021/11/25	31	59.19	38	59.29	58.90	-7	5,407	-0.13%
2021/11/24	17	54.10	23	54.07	56.60	-6	5,206	-0.12%
2021/11/23	1	52.00	0	0.00	51.50	1	5,672	0.02%
2021/11/22	10	51.30	1	51.30	51.30	9	5,759	0.16%
2021/11/19	6	51.05	1	50.60	50.60	5	5,905	0.08%
2021/11/18	5	51.90	10	52.12	51.90	-5	6,191	-0.08%
2021/11/17	3	52.00	1	52.00	52.40	2	6,418	0.03%
2021/11/16	0	52.50	10	52.30	52.10	-10	6,639	-0.15%
2021/11/15	0	0.00	5	52.20	53.00	-5	6,955	-0.07%
2021/11/12	5	53.10	0	0.00	52.60	5	7,126	0.07%
2021/11/11	10	54.00	1	54.20	52.90	9	7,276	0.12%
2021/11/10	3	53.93	2	52.90	53.00	1	7,675	0.01%
2021/11/09	1	53.60	0	0.00	53.50	1	7,808	0.01%
2021/11/08	3	55.17	2	55.55	54.50	1	7,854	0.01%
2021/11/05	3	53.03	0	0.00	53.70	3	7,874	0.04%
2021/11/03	0	0.00	3	53.90	54.60	-3	7,947	-0.04%
2021/11/02	3	53.90	2	53.65	53.50	1	7,935	0.01%
2021/11/01	1	54.90	0	0.00	54.70	1	7,919	0.01%
2021/10/29	2	55.95	1	55.50	55.50	1	7,904	0.01%
2021/10/27	1	56.10	0	0.00	55.90	1	7,881	0.01%
2021/10/22	2	55.90	1	55.20	55.20	1	7,829	0.01%
2021/10/20	0	0.00	1	58.10	57.70	-1	7,748	-0.01%
2021/10/19	1	58.20	1	58.90	58.80	0	7,725	0.00%
2021/10/15	0	0.00	2	58.20	58.40	-2	7,697	-0.03%
2021/10/14	2	58.05	1	59.30	57.30	1	7,666	0.01%
2021/10/13	2	59.40	0	0.00	59.10	2	7,630	0.03%
2021/10/12	1	59.60	2	58.80	58.60	-1	7,587	-0.01%
2021/10/08	21	59.95	0	0.00	60.40	21	7,558	0.28%
2021/10/07	1	62.50	22	62.48	62.10	-21	7,491	-0.28%
2021/10/06	4	61.73	2	61.05	60.10	2	7,421	0.03%
2021/10/05	1	60.60	0	0.00	60.80	1	7,331	0.01%
2021/10/04	7	63.41	9	63.26	61.50	-2	7,187	-0.03%
2021/10/01	3	60.73	13	59.28	59.20	-10	6,984	-0.14%
2021/09/30	36	61.85	43	61.94	62.70	-7	6,923	-0.10%
2021/09/29	7	61.93	16	62.09	62.90	-9	6,843	-0.13%
2021/09/28	8	61.44	1	62.20	60.90	7	6,777	0.10%
2021/09/27	3	61.40	0	0.00	61.00	3	6,801	0.04%
2021/09/24	14	62.56	3	61.87	62.00	11	6,880	0.16%
2021/09/23	3	61.43	3	61.10	60.60	0	7,084	0.00%
2021/09/22	4	60.73	3	61.80	61.80	1	7,374	0.01%
2021/09/17	30	62.42	31	62.24	63.20	-1	7,359	-0.01%
2021/09/16	18	63.88	75	63.38	61.50	-57	6,999	-0.81%
2021/09/15	102	67.36	23	67.40	66.60	79	6,814	1.16%	大買/
2021/09/14	54	72.54	49	72.58	71.60	5	6,610	0.08%
2021/09/13	10	75.15	11	76.18	77.40	-1	6,078	-0.02%
2021/09/10	1	71.30	1	70.40	70.40	0	5,751	0.00%
2021/09/07	0	0.00	1	70.60	72.20	-1	5,674	-0.02%
2021/09/06	3	76.83	1	76.10	74.80	2	5,623	0.04%
2021/09/03	1	74.10	3	75.00	74.10	-2	5,522	-0.04%
2021/09/02	3	73.43	3	75.13	73.40	0	5,496	0.00%
2021/09/01	1	75.00	1	73.30	75.40	0	5,467	0.00%
2021/08/30	1	73.00	4	72.92	74.20	-3	5,399	-0.06%
2021/08/27	52.1	76.65	53	73.48	73.40	-1	5,394	-0.02%
2021/08/25	2	63.50	4	65.38	66.60	-2	4,776	-0.04%
2021/08/24	10	59.39	20	59.41	60.60	-10	4,641	-0.22%
2021/08/23	12	56.28	7	55.66	55.10	5	4,421	0.11%
2021/08/20	13	52.14	15	51.74	53.70	-2	4,285	-0.05%
2021/08/19	6	52.82	21	52.92	52.50	-15	4,075	-0.37%
2021/08/18	16	49.48	7	49.91	51.90	9	3,763	0.24%
2021/08/17	12	49.86	11	49.91	48.75	1	3,588	0.03%
2021/08/16	9	50.51	44	50.52	50.90	-35	3,431	-1.02%
2021/08/13	24	48.36	16	48.65	47.95	8	2,999	0.27%
2021/08/12	10	47.15	12	47.01	47.60	-2	2,877	-0.07%
2021/08/11	11	47.23	15	46.90	46.40	-4	2,896	-0.14%
2021/08/09	3	46.73	3	46.17	46.35	0	2,888	0.00%
2021/08/04	1	44.00	0	0.00	44.40	1	3,034	0.03%
2021/07/30	10	43.84	0	0.00	43.60	10	3,391	0.29%
2021/07/29	0	0.00	2	43.10	43.60	-2	3,539	-0.06%
2021/07/28	0	0.00	1	43.20	43.05	-1	3,656	-0.03%
2021/07/27	2	43.55	0	0.00	43.40	2	3,749	0.05%
2021/07/26	0	0.00	2	43.95	43.90	-2	3,927	-0.05%
2021/07/22	1	43.65	0	0.00	43.65	1	4,094	0.02%
2021/07/21	1	44.00	0	0.00	43.80	1	4,146	0.02%
2021/07/16	0	0.00	2	45.00	45.00	-2	4,576	-0.04%
2021/07/15	0	0.00	2	44.90	45.20	-2	4,649	-0.04%
2021/07/14	1	43.60	3	43.90	43.95	-2	4,836	-0.04%
2021/07/13	6	44.53	2	44.50	44.50	4	5,117	0.08%
2021/07/12	3	45.68	4	45.91	45.35	-1	5,274	-0.02%
2021/07/09	1	45.20	0	0.00	45.00	1	5,297	0.02%
2021/07/08	0	0.00	2	45.28	45.45	-2	5,528	-0.04%
2021/07/07	3	45.40	2	45.65	45.10	1	5,582	0.02%
2021/07/06	2	45.93	5	45.90	46.00	-3	5,665	-0.05%
2021/07/05	5	46.74	7	46.35	46.40	-2	5,898	-0.03%
2021/07/02	7	45.96	3	45.92	45.90	4	6,108	0.07%
2021/07/01	8	46.89	4	46.80	46.85	4	6,073	0.07%
2021/06/30	22	48.83	60.1	48.74	48.05	-38.1	6,000	-0.63%
2021/06/29	73	47.83	31	48.51	47.90	42	5,699	0.74%
2021/06/28	5	45.51	2.1	44.87	45.45	2.9	5,302	0.05%
2021/06/25	2	43.00	0	0.00	42.80	2	5,173	0.04%
2021/06/24	0	0.00	1	43.60	42.80	-1	5,229	-0.02%
2021/06/23	0	0.00	1	42.40	42.70	-1	5,236	-0.02%
2021/06/22	4	44.28	1	42.75	42.75	3	5,260	0.06%
2021/06/21	6	41.71	0	0.00	41.75	6	5,221	0.11%
2021/06/16	0	0.00	1	42.65	42.10	-1	5,305	-0.02%
2021/06/15	0	0.00	0.5	42.35	42.50	-0.5	5,342	-0.01%
2021/06/11	2	42.25	2	42.13	42.30	0	5,376	0.00%
2021/06/10	0	0.00	1	41.75	42.50	-1	5,415	-0.02%
2021/06/09	1	41.85	0	0.00	41.75	1	5,447	0.02%
2021/06/07	5	42.52	8	41.63	42.40	-3	5,574	-0.05%
2021/06/04	6	44.47	16.3	44.35	43.70	-10.3	5,616	-0.18%
2021/06/03	2	43.40	0	0.00	43.35	2	5,753	0.03%
2021/06/02	1	43.80	17	43.59	43.70	-16	5,863	-0.27%
2021/06/01	3	43.08	0	0.00	43.45	3	6,185	0.05%
2021/05/31	27.5	43.78	1	44.80	43.25	26.5	6,316	0.42%
2021/05/28	2	42.40	3	43.55	43.10	-1	6,624	-0.02%
2021/05/27	3	41.57	0.1	41.75	41.45	3	6,636	0.04%
2021/05/26	1	41.35	1	41.40	41.30	0	6,844	0.00%
2021/05/25	1	41.15	0	0.00	41.05	1	6,834	0.01%
2021/05/21	5	40.55	0	0.00	40.75	5	6,848	0.07%
2021/05/20	0	0.00	8	40.25	40.05	-8	6,852	-0.12%
2021/05/19	13.2	40.58	11	40.85	41.35	2.2	6,830	0.03%
2021/05/18	10	39.29	10	39.40	39.45	0	6,746	0.00%
2021/05/17	0	0.00	5	35.80	35.90	-5	6,695	-0.07%
2021/05/14	7	38.91	6	39.55	39.35	1	6,636	0.02%
2021/05/13	1	38.20	0	0.00	39.65	1	6,581	0.02%
2021/05/12	3	43.25	3	41.40	41.55	0	6,510	0.00%
2021/05/11	10.1	47.51	5	47.69	45.90	5.1	6,400	0.08%
2021/05/10	5.1	47.58	11	48.02	48.20	-6	6,281	-0.09%
2021/05/07	6	46.30	3	45.98	46.60	3	6,147	0.05%
2021/05/06	16	48.48	14	49.04	48.50	2	6,038	0.03%
2021/05/05	12	47.33	9	47.75	47.50	3	5,885	0.05%
2021/05/04	5.1	44.96	15	45.26	45.00	-10	5,763	-0.17%
2021/05/03	16	49.59	7	50.14	48.50	9	5,669	0.16%
2021/04/29	7.1	47.69	6	47.73	48.55	1.1	5,488	0.02%
2021/04/28	2	46.70	4	46.85	46.95	-2	5,382	-0.04%
2021/04/27	1	47.55	1	47.70	47.55	0	5,351	0.00%
2021/04/26	15	48.43	15	48.23	48.15	0	5,293	0.00%
2021/04/23	5	47.60	2	48.10	47.45	3	5,230	0.06%
2021/04/22	21	51.20	22	52.20	49.00	-1	5,142	-0.02%
2021/04/21	10	49.13	8	49.16	49.15	2	4,854	0.04%
2021/04/20	23	49.13	22	49.14	49.50	1	4,781	0.02%
2021/04/19	15	50.70	13	50.12	51.00	2	4,602	0.04%
2021/04/16	3	46.58	6	46.91	46.45	-3	4,316	-0.07%
2021/04/15	5	45.30	0	0.00	45.15	5	4,144	0.12%
2021/04/14	1	46.85	13	46.30	45.10	-12	4,100	-0.29%
2021/04/13	4	44.85	2	45.45	45.25	2	3,883	0.05%
2021/04/12	1	44.90	9	45.33	45.65	-8	3,834	-0.21%
2021/04/09	18	44.66	8	44.46	44.85	10	3,734	0.27%
2021/04/08	5	46.11	6	46.19	46.90	-1	3,482	-0.03%
2021/04/07	3	42.60	0	0.00	42.65	3	3,231	0.09%
2021/04/06	1	42.00	9	42.39	42.45	-8	3,234	-0.25%
2021/04/01	2	42.20	0	0.00	41.95	2	3,187	0.06%
2021/03/31	6	41.77	0	0.00	41.90	6	3,156	0.19%
2021/03/30	17	41.94	16	41.94	41.95	1	3,150	0.03%
2021/03/26	0	0.00	1	41.35	41.25	-1	3,183	-0.03%
2021/03/25	2	40.85	0	0.00	40.80	2	3,256	0.06%
2021/03/24	0	0.00	9	40.81	40.80	-9	3,215	-0.28%
2021/03/23	8	41.41	0	0.00	41.20	8	3,180	0.25%
2021/03/22	12	41.40	13	41.58	41.70	-1	3,165	-0.03%
2021/03/19	5	41.75	2	41.60	41.60	3	3,206	0.09%
2021/03/17	3	41.88	0	0.00	41.80	3	3,299	0.09%
2021/03/16	5	41.96	4	41.96	41.75	1	3,317	0.03%
2021/03/15	3	42.27	0	0.00	42.20	3	3,278	0.09%
2021/03/12	4	42.26	1	42.20	42.00	3	3,244	0.09%
2021/03/11	1	42.80	1	42.50	42.70	0	3,194	0.00%
2021/03/10	7	41.89	9.3	42.67	43.00	-2.3	3,122	-0.07%
2021/03/09	10	42.32	39	42.72	42.50	-29	3,043	-0.95%
2021/03/08	22	40.73	12	40.50	41.40	10	2,815	0.36%
2021/03/05	20	40.92	4	41.75	41.00	16	2,707	0.59%
2021/03/04	1	38.75	28	38.85	39.40	-27	2,379	-1.13%
2021/03/03	13	38.88	9	38.53	38.75	4	2,235	0.18%
2021/03/02	6	38.00	2	38.00	38.00	4	1,860	0.21%
2021/02/26	20	34.55	3	34.55	34.55	17	1,837	0.93%
2021/02/24	1	31.20	2	31.23	31.15	-1	1,628	-0.06%
2021/02/23	0	0.00	55	31.65	31.75	-55	1,614	-3.41%
2021/02/22	3	31.20	10	31.28	31.35	-7	1,593	-0.44%
2021/02/19	0	0.00	1	30.50	30.25	-1	1,567	-0.06%
2021/02/18	0	0.00	1	29.90	30.10	-1	1,563	-0.06%
2021/02/17	0	0.00	2	29.15	29.30	-2	1,564	-0.13%
2021/02/05	1	28.65	0	0.00	28.60	1	1,561	0.06%
2021/02/02	2	28.63	2	28.55	28.70	0	1,642	0.00%
2021/02/01	1	28.20	0	0.00	28.45	1	1,659	0.06%
2021/01/28	0	0.00	1	28.60	28.80	-1	1,693	-0.06%
2021/01/25	5	28.78	1	29.10	28.95	4	1,780	0.22%
2021/01/22	0	0.00	2	27.93	28.45	-2	1,785	-0.11%
2021/01/21	3	28.15	3	28.37	27.95	0	1,785	0.00%
2021/01/20	13	28.22	0	0.00	28.10	13	1,796	0.72%
2021/01/19	0	0.00	1	29.70	29.40	-1	1,775	-0.06%
2021/01/18	15	28.96	4	28.98	29.10	11	1,777	0.62%
2021/01/15	12	29.80	1	29.65	29.55	11	1,768	0.62%
2021/01/14	6	30.58	0	0.00	30.50	6	1,749	0.34%
2021/01/13	5	30.75	1	30.70	30.75	4	1,747	0.23%
2021/01/12	11	30.97	7	30.90	30.85	4	1,742	0.23%
2021/01/11	7	31.61	0	0.00	31.60	7	1,719	0.41%
2021/01/08	1	32.10	0	0.00	32.15	1	1,713	0.06%
2021/01/07	0	0.00	1	32.55	32.45	-1	1,712	-0.06%
2021/01/06	11	32.47	2	32.60	32.35	9	1,715	0.53%
2021/01/05	3	33.28	2	33.28	33.00	1	1,697	0.06%
2020/12/30	0.1	33.05	1	33.05	32.85	-1	1,686	-0.06%
2020/12/29	5	32.72	0	0.00	32.45	5	1,686	0.30%
2020/12/28	1	32.55	0	0.00	32.55	1	1,645	0.06%
2020/12/25	2	32.80	1	33.10	32.85	1	1,632	0.06%
2020/12/24	3	32.93	0	0.00	32.85	3	1,633	0.18%
2020/12/22	5	34.72	9	34.07	33.10	-4	1,645	-0.24%
2020/12/21	4	33.85	8	33.84	34.50	-4	1,568	-0.26%
2020/12/17	1	32.95	0	0.00	33.05	1	1,479	0.07%
2020/12/16	1	33.00	2	32.88	33.05	-1	1,485	-0.07%
2020/12/15	19	33.37	38	32.98	32.80	-19	1,486	-1.28%
2020/12/14	32	33.82	12	33.15	34.10	20	1,440	1.39%
2020/12/11	1	31.50	2	32.08	31.90	-1	1,338	-0.07%
2020/12/10	6	31.83	10	32.30	31.80	-4	1,357	-0.29%
2020/12/09	2	31.20	0	0.00	31.15	2	1,460	0.14%
2020/12/08	1	30.95	0	0.00	31.00	1	1,856	0.05%
2020/12/03	3	31.60	1	31.40	31.35	2	2,204	0.09%
2020/12/02	2	31.73	2	31.73	31.65	0	2,352	0.00%
2020/12/01	0	0.00	5	32.18	32.15	-5	2,356	-0.21%
2020/11/30	0	0.00	1	32.65	32.10	-1	2,358	-0.04%
2020/11/27	0	0.00	2	32.08	32.10	-2	2,333	-0.09%
2020/11/26	1	32.05	0	0.00	32.10	1	2,335	0.04%
2020/11/25	5	32.12	15	32.13	31.80	-10	2,354	-0.42%
2020/11/24	3.2	31.30	1	31.40	31.15	2.2	2,270	0.10%
2020/11/23	4	31.09	1	31.20	31.30	3	2,273	0.13%
2020/11/20	1	30.70	0	0.00	30.70	1	2,267	0.04%
2020/11/19	1	31.00	1	31.30	30.95	0	2,274	0.00%
2020/11/18	2	30.90	0	0.00	30.95	2	2,278	0.09%
2020/11/16	1	30.60	0	0.00	30.60	1	2,315	0.04%
2020/11/13	1	30.90	0	0.00	31.00	1	2,331	0.04%
2020/11/11	2	31.55	5	31.80	31.75	-3	2,418	-0.12%
2020/11/10	0.1	31.00	7	31.07	31.00	-6.9	2,393	-0.29%
2020/11/06	3	30.57	0	0.00	30.55	3	2,383	0.13%
2020/11/05	3	30.70	0	0.00	31.00	3	2,412	0.12%
2020/11/04	4	31.13	12	31.27	31.10	-8	2,501	-0.32%
2020/11/03	0	0.00	4	30.35	30.25	-4	2,454	-0.16%
2020/10/30	1	30.35	1	29.70	29.50	0	2,464	0.00%
2020/10/29	5	29.44	0	0.00	29.65	5	2,492	0.20%
2020/10/28	1.1	30.30	1	30.35	29.90	0.1	2,542	0.00%
2020/10/27	1	29.15	0	0.00	29.50	1	2,521	0.04%
2020/10/26	1	29.40	20	29.45	29.40	-19	2,524	-0.75%
2020/10/22	0	0.00	1	29.45	29.50	-1	2,530	-0.04%
2020/10/21	0.2	29.50	0	0.00	29.65	0.2	2,534	0.01%
2020/10/20	2	29.55	0	0.00	29.50	2	2,542	0.08%
2020/10/16	0	0.00	2	29.75	29.75	-2	2,577	-0.08%
2020/10/15	1	30.05	0	0.00	30.25	1	2,579	0.04%
2020/10/14	0	0.00	1	31.05	30.75	-1	2,583	-0.04%
2020/10/13	2	30.60	0	0.00	30.35	2	2,620	0.08%
2020/10/12	0	0.00	1	30.80	30.80	-1	2,623	-0.04%
2020/10/08	2	30.25	3	30.25	30.25	-1	2,659	-0.04%
2020/10/06	3.2	30.56	2	30.80	30.50	1.2	2,650	0.05%
2020/10/05	3.2	29.71	0	0.00	29.85	3.2	2,639	0.12%
2020/09/30	20	29.40	0	0.00	29.60	20	2,646	0.76%
2020/09/28	0	0.00	3	29.13	29.25	-3	2,632	-0.11%
2020/09/25	2	28.55	1	29.45	28.55	1	2,620	0.04%
2020/09/24	4	29.45	3	29.80	28.80	1	2,587	0.04%
2020/09/22	0	30.85	3	30.60	30.55	-3	2,541	-0.12%
2020/09/18	1	31.85	2	31.75	31.40	-1	2,496	-0.04%
2020/09/17	7	31.80	0	0.00	31.25	7	2,468	0.28%
2020/09/16	2	31.30	1	31.20	31.30	1	2,436	0.04%
2020/09/15	6	31.73	1	31.70	31.55	5	2,401	0.21%
2020/09/14	3	32.78	0	0.00	32.30	3	2,372	0.13%
2020/09/11	5	33.56	5	32.98	32.50	0	2,214	0.00%
2020/09/10	7	31.63	0	0.00	31.70	7	1,813	0.39%
2020/09/09	2	31.48	1	31.40	32.15	1	1,753	0.06%
2020/09/08	1	31.90	1	30.25	30.85	0	1,636	0.00%
2020/09/07	10	29.88	19	30.51	31.60	-9	1,439	-0.63%
2020/09/04	0	0.00	1	29.15	28.75	-1	1,291	-0.08%
2020/09/01	2	28.55	1	28.45	28.45	1	1,303	0.08%
2020/08/31	4	28.98	0	0.00	28.85	4	1,298	0.31%
2020/08/28	0	0.00	1	28.30	28.20	-1	1,278	-0.08%
2020/08/25	1	28.40	3	28.85	28.40	-2	1,252	-0.16%
2020/08/20	1	27.95	16	28.08	27.80	-15	1,237	-1.21%
2020/08/19	1	29.05	0	0.00	28.75	1	1,201	0.08%
2020/08/18	1	29.65	16	29.16	29.10	-15	1,173	-1.28%
2020/08/17	0	0.00	5	29.02	29.30	-5	1,091	-0.46%
2020/08/13	2	27.90	0	0.00	27.90	2	1,055	0.19%
2020/08/12	6	28.38	0	0.00	28.35	6	1,059	0.57%
2020/08/11	0	0.00	10	28.45	28.00	-10	1,063	-0.94%
2020/08/10	31	28.69	51	28.40	29.00	-20	1,022	-1.96%
2020/08/07	0	0.00	11	27.32	27.30	-11	924	-1.19%
2020/08/06	1	26.90	0	0.00	26.95	1	907	0.11%
2020/08/05	20	27.51	5	27.30	27.30	15	893	1.68%
2020/08/04	25	27.13	0	0.00	27.15	25	877	2.85%
2020/08/03	21	26.71	11	26.52	26.55	10	846	1.18%
2020/07/30	3	25.70	0	0.00	25.30	3	841	0.36%
2020/07/29	2	25.50	2	25.40	25.40	0	859	0.00%
2020/07/27	0	0.00	1.1	25.11	25.20	-1.1	840	-0.13%
2020/07/23	0	0.00	5	26.15	26.20	-5	819	-0.61%
2020/07/17	15	27.29	1	26.95	26.75	14	739	1.89%
2020/07/16	0	0.00	10	26.30	26.70	-10	690	-1.45%
2020/07/15	11	26.55	24	26.86	26.45	-13	674	-1.93%
2020/07/13	1	25.70	0	0.00	25.90	1	618	0.16%
2020/07/10	2	25.90	0	0.00	26.00	2	613	0.33%
2020/07/09	0	0.00	1	26.10	26.00	-1	607	-0.16%
2020/07/01	0	0.00	1	25.65	25.70	-1	581	-0.17%
2020/06/29	1	25.30	0	0.00	25.40	1	579	0.17%
2020/06/22	1	25.80	0	0.00	25.55	1	573	0.17%
2020/06/19	24	25.95	16	25.94	25.70	8	572	1.40%
2020/06/18	1	25.30	0	0.00	25.30	1	552	0.18%
2020/06/17	0	0.00	5	25.12	25.35	-5	547	-0.91%
2020/06/16	5	25.15	0	0.00	25.00	5	549	0.91%
2020/06/15	11	24.80	0	0.00	24.55	11	556	1.98%
2020/06/12	0	0.00	20	24.35	24.55	-20	557	-3.59%
2020/06/09	25	26.54	2	26.20	26.00	23	559	4.11%
2020/06/05	0.1	25.25	22	24.98	25.15	-21.9	518	-4.23%
2020/05/28	22	24.75	0	0.00	24.35	22	481	4.57%
2020/05/27	0	0.00	10	24.20	24.30	-10	464	-2.15%
2020/05/21	5	24.40	0	0.00	24.20	5	459	1.09%
2020/05/20	5	24.25	3	24.45	24.15	2	455	0.44%
2020/05/19	0	0.00	21	24.70	24.40	-21	445	-4.71%
2020/05/18	5	24.70	2	24.80	24.85	3	433	0.69%
2020/05/15	5	24.15	0	0.00	24.20	5	411	1.22%
2020/05/14	10	23.93	0	0.00	23.75	10	406	2.46%
2020/05/08	2	24.40	0	0.00	24.05	2	376	0.53%
2020/05/06	4	24.53	10	24.50	24.35	-6	357	-1.68%
2020/05/05	7	22.07	0	0.00	23.00	7	306	2.28%
2020/04/30	3	21.40	0	0.00	21.40	3	280	1.07%
2020/04/29	0	0.00	1	21.05	21.10	-1	281	-0.35%
2020/04/28	1	20.75	0	0.00	20.80	1	283	0.35%
2020/04/27	0	0.00	5	20.68	20.75	-5	294	-1.70%
2020/04/23	3	20.15	0	0.00	20.30	3	293	1.02%
2020/04/16	0	0.00	3	21.08	21.10	-3	304	-0.99%
2020/04/15	1	21.05	10	21.25	21.25	-9	303	-2.96%
2020/04/14	1	20.95	0	0.00	21.10	1	301	0.33%
2020/04/09	1	20.65	0	0.00	20.65	1	297	0.34%
2020/04/08	12	20.75	0	0.00	20.75	12	296	4.04%
2020/04/07	0	0.00	1	19.70	19.70	-1	295	-0.34%
2020/03/30	0	0.00	3	19.28	19.45	-3	299	-1.00%
2020/03/27	0	0.00	3	19.70	19.50	-3	300	-1.00%
2020/03/26	0	0.00	4	19.45	19.45	-4	297	-1.35%
2020/03/25	7	19.15	0	0.00	19.20	7	293	2.38%
2020/03/20	1	16.80	0	0.00	17.60	1	284	0.35%
2020/03/19	1	16.60	0	0.00	16.60	1	279	0.36%
2020/03/17	0	0.00	3	19.00	18.90	-3	263	-1.14%
2020/03/16	3	19.45	0	0.00	19.30	3	258	1.16%
2020/03/13	2	19.45	0	0.00	19.25	2	252	0.79%
2020/03/11	0	0.00	5	23.00	22.55	-5	212	-2.35%
2020/03/02	0	0.00	15	23.35	23.70	-15	197	-7.61%
2020/02/20	2	24.00	0	0.00	24.10	2	192	1.04%
2020/02/19	15	24.22	5	24.20	24.15	10	192	5.20%
2020/02/12	0	0.00	1	23.50	23.40	-1	197	-0.51%
2020/02/04	1	23.60	1	23.65	23.60	0	249	0.00%
2020/02/03	2	23.28	0	0.00	23.30	2	251	0.80%
2020/01/31	3	23.90	10	23.55	23.80	-7	248	-2.81%
2020/01/20	0	0.00	1	24.80	24.85	-1	236	-0.42%
2020/01/13	10	25.45	0	0.00	25.10	10	234	4.26%
2019/12/30	0	0.00	1	25.30	25.30	-1	238	-0.42%
2019/12/26	0	0.00	10	24.80	24.85	-10	304	-3.28%
2019/12/25	1	24.80	0	0.00	24.80	1	339	0.29%
2019/12/12	0	0.00	1	24.25	24.30	-1	370	-0.27%
2019/11/28	0	0.00	1	24.60	24.55	-1	395	-0.25%
2019/11/04	0	0.00	2	24.30	24.30	-2	354	-0.56%
2019/10/17	2	25.25	0	0.00	25.20	2	372	0.54%
2019/10/04	8	25.82	0	0.00	25.65	8	381	2.10%
2019/10/03	5	25.95	0	0.00	26.00	5	379	1.32%
2019/10/02	6	26.41	20	26.25	26.40	-14	370	-3.78%
2019/10/01	0	0.00	3	25.60	26.00	-3	306	-0.98%
2019/09/19	0	0.00	2	25.75	25.40	-2	271	-0.74%
2019/09/18	20	25.54	0	0.00	25.40	20	260	7.68%
2019/09/16	5	25.00	0	0.00	24.95	5	242	2.06%
2019/09/09	0	0.00	1	24.95	25.00	-1	245	-0.41%
2019/09/06	1	24.80	0	0.00	25.05	1	244	0.41%
2019/09/04	0	0.00	15	24.20	24.20	-15	224	-6.67%
2019/08/23	15	23.80	2	23.48	23.80	13	242	5.36%
2019/08/08	0	0.00	1	23.60	23.80	-1	251	-0.40%
2019/08/01	1	24.05	0	0.00	23.90	1	262	0.38%
2019/07/30	1	24.60	0	0.00	24.55	1	264	0.38%
2019/07/17	1	25.15	0	0.00	25.20	1	299	0.33%
2019/07/16	0	0.00	25	25.03	25.00	-25	292	-8.53%
2019/07/15	0	0.00	1	25.45	25.35	-1	290	-0.34%
2019/06/18	1	25.65	0	0.00	25.60	1	443	0.23%
2019/06/05	5	26.35	0	0.00	26.00	5	556	0.90%
2019/05/20	5	25.80	1	25.75	25.50	4	773	0.52%
2019/05/09	1	26.00	0	0.00	25.75	1	823	0.12%
2019/05/06	0	0.00	1	26.50	26.25	-1	845	-0.12%
2019/05/03	5	26.80	0	0.00	26.75	5	905	0.55%
2019/05/02	0	0.00	1	26.95	26.60	-1	910	-0.11%
2019/04/22	2	26.75	0	0.00	26.70	2	933	0.21%
2019/04/18	0	0.00	1	26.45	27.10	-1	953	-0.10%
2019/04/17	2	26.60	0	0.00	26.55	2	947	0.21%
2019/04/11	0	0.00	1	27.10	26.80	-1	974	-0.10%
2019/04/10	1	26.85	0	0.00	27.00	1	977	0.10%
2019/04/02	10	26.90	0	0.00	26.50	10	1,016	0.98%
2019/03/28	0	0.00	50	26.33	26.40	-50	1,211	-4.13%
2019/03/21	1	27.80	0	0.00	27.40	1	1,233	0.08%
2019/03/20	8	27.68	0	0.00	27.25	8	1,202	0.67%
2019/03/19	7	27.20	0	0.00	27.20	7	1,132	0.62%
2019/03/18	0	0.00	11	26.89	26.85	-11	1,115	-0.99%
2019/03/07	0	0.00	15	26.75	26.60	-15	1,223	-1.23%
2019/03/05	2	26.85	11	27.05	27.00	-9	1,237	-0.73%
2019/02/26	5	26.81	10	26.80	26.75	-5	1,277	-0.39%
2019/02/25	0	0.00	8	27.00	27.00	-8	1,281	-0.62%
2019/02/21	10	27.03	0	0.00	26.80	10	1,274	0.78%
2019/02/20	5	27.40	2	27.60	27.40	3	1,250	0.24%
2019/02/19	11	26.87	3	26.80	27.80	8	1,228	0.65%
2019/02/15	3	26.50	0	0.00	26.20	3	1,225	0.24%
2019/01/30	5	27.15	0	0.00	26.50	5	1,225	0.41%
2019/01/24	7	26.78	2	26.83	26.80	5	1,282	0.39%
2019/01/15	5	26.45	0	0.00	26.60	5	1,326	0.38%
2019/01/10	10	26.43	4	26.60	26.65	6	1,388	0.43%
2019/01/09	4	25.90	0	0.00	25.85	4	1,399	0.29%
2019/01/04	0	0.00	1	25.15	25.25	-1	1,486	-0.07%
2018/12/28	5	26.86	0	0.00	26.35	5	1,655	0.30%
2018/12/27	5	26.25	0	0.00	26.20	5	1,732	0.29%
2018/12/25	10	26.65	10	26.66	26.60	0	1,924	0.00%
2018/12/24	25	28.59	0	0.00	27.40	25	1,969	1.27%
2018/12/22	9	27.91	47	27.83	27.70	-38	2,010	-1.89%
2018/12/19	0	0.00	1	25.25	25.30	-1	2,565	-0.04%
2018/12/10	2	25.35	2	25.60	25.35	0	4,155	0.00%
2018/12/07	0	0.00	1	25.20	25.20	-1	4,567	-0.02%
2018/12/04	1	26.20	0	0.00	26.10	1	4,991	0.02%
2018/12/03	0	0.00	3	26.00	26.10	-3	5,147	-0.06%
2018/11/30	1	25.30	1	25.60	25.55	0	5,162	0.00%
2018/11/29	10	26.50	0	0.00	26.10	10	5,170	0.19%
2018/11/28	0	0.00	2	25.65	26.00	-2	5,154	-0.04%
2018/11/26	2	26.25	11	26.11	26.45	-9	5,143	-0.17%
2018/11/22	0	0.00	1	27.15	27.00	-1	5,145	-0.02%
2018/11/21	1	27.45	0	0.00	27.20	1	5,151	0.02%
2018/11/15	2	28.35	2	28.25	27.90	0	5,487	0.00%
2018/11/14	12	28.28	10	28.46	28.00	2	5,475	0.04%
2018/11/12	27	27.68	8	27.55	27.40	19	5,380	0.35%
2018/11/09	10	27.33	35	27.17	27.30	-25	5,368	-0.47%
2018/11/08	0	0.00	1	27.10	27.15	-1	5,363	-0.02%
2018/11/07	0	0.00	10	26.95	26.90	-10	5,373	-0.19%
2018/11/06	2	26.93	0	0.00	26.70	2	5,392	0.04%
2018/11/02	10	27.38	2	26.90	26.90	8	5,367	0.15%
2018/11/01	6	26.08	0	0.00	26.10	6	5,317	0.11%
2018/10/31	10	25.93	0	0.00	25.95	10	5,308	0.19%
2018/10/29	5	25.36	0	0.00	25.40	5	5,286	0.09%
2018/10/26	5	25.62	0	0.00	25.10	5	5,283	0.09%
2018/10/25	2	25.50	25	25.80	25.50	-23	5,266	-0.44%
2018/10/24	3	27.70	5	26.85	26.85	-2	5,241	-0.04%
2018/10/22	7	28.33	2	28.25	28.10	5	5,268	0.09%
2018/10/19	0	0.00	25	27.65	27.90	-25	5,261	-0.48%
2018/10/18	5	27.80	0	0.00	28.40	5	5,244	0.10%
2018/10/17	1	29.05	0	0.00	28.00	1	5,240	0.02%
2018/10/16	1	28.65	0	0.00	28.65	1	5,216	0.02%
2018/10/15	1	29.05	0	0.00	28.90	1	5,209	0.02%
2018/10/12	6	28.64	0	0.00	28.90	6	5,187	0.12%
2018/10/11	0	0.00	10	28.85	28.15	-10	5,151	-0.19%
2018/10/09	1	31.75	1	31.60	31.25	0	5,095	0.00%
2018/10/08	0	0.00	0.2	32.00	31.50	-0.2	5,103	0.00%
2018/10/05	20	31.16	1	30.90	30.70	19	5,050	0.38%
2018/10/04	18	32.51	2	32.18	32.45	16	4,964	0.32%
2018/10/03	7	33.81	27	32.28	32.00	-20	4,945	-0.40%
2018/10/02	11	33.48	0	0.00	33.15	11	4,826	0.23%
2018/10/01	2	33.65	2	33.58	33.70	0	4,780	0.00%
2018/09/28	49	35.34	8	34.92	33.95	41	4,671	0.88%
2018/09/27	5	35.42	47	35.38	35.40	-42	4,499	-0.93%
2018/09/26	51	35.79	8	35.78	36.10	43	4,349	0.99%
2018/09/25	26	35.29	40	35.54	34.60	-14	4,034	-0.35%
2018/09/21	34	33.61	50	33.91	33.45	-16	3,571	-0.45%
2018/09/20	6	32.66	6	32.71	32.75	0	3,398	0.00%
2018/09/19	34	33.40	4	32.79	32.50	30	3,343	0.90%
2018/09/18	2	32.05	65	31.84	31.30	-63	3,358	-1.88%
2018/09/17	37	32.84	6	32.83	32.35	31	3,306	0.94%
2018/09/14	42	31.40	15	31.51	31.80	27	3,240	0.83%
2018/09/13	34	32.56	93	32.80	32.60	-59	3,161	-1.87%
2018/09/12	12	30.83	13	30.89	31.60	-1	3,062	-0.03%
2018/09/11	3	28.60	3	28.75	28.75	0	3,301	0.00%
2018/09/10	15	29.06	7	28.79	29.00	8	3,417	0.23%
2018/09/07	15	28.88	10	28.60	28.40	5	3,528	0.14%
2018/09/06	10	28.40	5	28.05	27.50	5	3,424	0.15%
2018/09/05	0	0.00	5	27.00	28.30	-5	3,520	-0.14%
2018/09/03	0	0.00	1	27.10	27.05	-1	3,492	-0.03%
2018/08/31	0	0.00	2	27.95	27.85	-2	3,500	-0.06%
2018/08/29	0	0.00	1	28.15	28.10	-1	3,505	-0.03%
2018/08/28	0	0.00	5	28.30	28.10	-5	3,518	-0.14%
2018/08/27	3	29.00	1	28.30	28.40	2	3,590	0.06%
2018/08/24	14	28.66	5	28.78	28.65	9	3,623	0.25%
2018/08/20	0	0.00	5	25.30	25.25	-5	3,429	-0.15%
2018/08/13	5	26.00	0	0.00	25.60	5	3,538	0.14%
2018/08/10	0	0.00	2	27.25	26.85	-2	3,532	-0.06%
2018/07/30	0	0.00	1	28.85	28.15	-1	4,411	-0.02%
2018/07/25	1	27.95	0	0.00	27.80	1	4,704	0.02%
2018/07/24	4	28.25	0	0.00	28.05	4	4,854	0.08%
2018/07/23	0	0.00	1	28.10	27.60	-1	4,997	-0.02%
2018/07/17	0	0.00	1	29.40	29.00	-1	5,258	-0.02%
2018/07/16	5	29.42	6	29.44	29.45	-1	5,258	-0.02%
2018/07/13	1	28.60	0	0.00	28.35	1	5,234	0.02%
2018/07/11	1	28.75	0	0.00	28.45	1	5,258	0.02%
2018/07/06	1	27.70	0	0.00	27.90	1	5,327	0.02%
2018/07/04	5	28.55	1	28.45	28.80	4	5,719	0.07%
2018/07/03	0	0.00	2	29.40	28.60	-2	5,873	-0.03%
2018/06/29	0	0.00	6	30.95	30.15	-6	6,152	-0.10%
2018/06/27	24	31.28	12	31.39	30.00	12	6,209	0.19%
2018/06/25	21	31.55	122	30.27	29.80	-101	5,979	-1.69%	大賣/鉅額交易
2018/06/22	106	32.85	103	31.04	30.65	3	5,874	0.05%	大買/大賣/
2018/06/21	26	33.60	80	32.87	32.55	-54	5,762	-0.94%
2018/06/20	172	32.24	47	30.69	33.50	125	5,433	2.30%	大買/鉅額交易
2018/06/19	4	30.69	16	31.61	31.65	-12	4,922	-0.24%
2018/06/15	47	29.27	39	29.34	28.80	8	4,753	0.17%
2018/06/14	0	0.00	7	31.00	31.00	-7	4,518	-0.15%
2018/06/13	0	0.00	1	26.50	28.20	-1	4,452	-0.02%
2018/06/12	1	26.00	0	0.00	25.65	1	4,321	0.02%
2018/06/11	0	0.00	1	25.70	25.70	-1	4,305	-0.02%
2018/06/08	0	0.00	2	26.05	25.80	-2	4,291	-0.05%
2018/06/07	0	0.00	10	26.05	25.85	-10	4,274	-0.23%
2018/06/06	3	26.43	3	26.45	26.10	0	4,259	0.00%
2018/06/05	0	0.00	2	26.05	26.00	-2	4,232	-0.05%
2018/06/04	7	27.15	15	26.89	26.60	-8	4,209	-0.19%
2018/06/01	18	25.81	0	0.00	26.65	18	4,125	0.44%
2018/05/31	2	25.05	0	0.00	24.95	2	4,041	0.05%
2018/05/30	9	25.22	5	25.22	25.05	4	4,042	0.10%
2018/05/29	13	25.32	2	25.30	25.30	11	4,028	0.27%
2018/05/28	2	24.65	0	0.00	24.65	2	4,038	0.05%
2018/05/25	6	25.84	0	0.00	25.45	6	4,011	0.15%
2018/05/24	2	26.25	5	26.10	26.05	-3	4,022	-0.07%
2018/05/23	15	26.22	1	26.65	25.70	14	4,007	0.35%
2018/05/22	11	27.32	0	0.00	26.80	11	3,965	0.28%
2018/05/17	1	27.40	0	0.00	27.40	1	3,933	0.03%
2018/05/16	0	0.00	3	27.70	27.80	-3	4,012	-0.07%
2018/05/15	9	28.09	13	28.40	27.70	-4	4,006	-0.10%
2018/05/14	5	27.45	0	0.00	27.30	5	3,917	0.13%
2018/05/11	14	28.24	10	28.52	27.95	4	3,874	0.10%
2018/05/10	21	28.21	23	28.83	27.55	-2	3,717	-0.05%
2018/05/09	2	28.50	2	28.45	29.15	0	3,445	0.00%
2018/05/08	0	0.00	5	26.68	26.50	-5	3,292	-0.15%
2018/05/04	4	28.15	0	0.00	27.25	4	3,217	0.12%
2018/05/03	10	27.93	11	27.25	28.00	-1	3,167	-0.03%
2018/05/02	8	29.01	3	29.10	27.55	5	3,029	0.17%
2018/04/30	26	31.28	5	30.65	30.60	21	2,850	0.74%
2018/04/27	22	31.05	18	31.32	32.00	4	2,698	0.15%
2018/04/26	7	34.61	16	33.92	32.95	-9	2,531	-0.36%
2018/04/25	2	34.00	2	35.00	36.60	0	2,333	0.00%
2018/04/24	7	34.62	3	35.90	34.50	4	2,339	0.17%
2018/04/23	0	0.00	8	35.68	36.00	-8	2,389	-0.33%
2018/04/20	6	35.50	2	35.50	34.80	4	2,378	0.17%
2018/04/19	5	36.44	0	0.00	35.50	5	2,429	0.21%
2018/04/18	5	36.15	0	0.00	36.15	5	2,532	0.20%
2018/04/17	8	36.53	1	36.55	36.65	7	2,553	0.27%
2018/04/13	2	35.90	1	37.00	36.55	1	2,495	0.04%
2018/04/12	0	0.00	7	38.52	38.90	-7	2,450	-0.29%
2018/04/11	6	37.03	1	39.45	39.45	5	2,378	0.21%
2018/04/10	14	39.19	12	38.75	35.90	2	2,177	0.09%
2018/04/09	5	37.16	4	37.50	38.00	1	1,938	0.05%
2018/04/03	9	34.52	12	34.50	34.55	-3	1,751	-0.17%
2018/04/02	0	0.00	1	31.45	31.45	-1	1,424	-0.07%
2018/03/31	0	0.00	5	28.60	28.60	-5	1,397	-0.36%
2018/03/30	1	26.00	8	26.00	26.00	-7	1,356	-0.52%
2018/03/29	13	22.89	23	23.45	23.65	-10	1,229	-0.81%
2018/03/27	7	21.56	2	21.75	21.55	5	1,124	0.44%
2018/03/23	0	0.00	15	20.30	20.50	-15	1,098	-1.37%
2018/03/22	0	0.00	25	20.98	20.95	-25	1,093	-2.29%
2018/03/16	1	21.00	0	0.00	21.15	1	1,086	0.09%
2018/03/13	10	21.45	0	0.00	21.35	10	1,079	0.93%
2018/03/09	0	0.00	8	21.14	21.00	-8	1,073	-0.74%
2018/03/07	3	21.17	5	21.11	21.05	-2	1,068	-0.19%
2018/03/05	0	0.00	22	21.57	21.55	-22	1,059	-2.08%
2018/03/02	10	22.45	0	0.00	22.30	10	1,041	0.96%
2018/03/01	20	23.15	0	0.00	22.80	20	1,030	1.94%
2018/02/27	7	22.31	5	22.40	22.10	2	976	0.20%
2018/02/26	5	22.40	0	0.00	22.40	5	962	0.52%
2018/02/23	3	21.90	0	0.00	21.40	3	929	0.32%
2018/02/12	2	21.30	0	0.00	21.20	2	893	0.22%
2018/02/09	3	21.40	1	21.60	21.75	2	878	0.23%
2018/02/08	3	23.07	21	22.94	22.30	-18	855	-2.10%
2018/02/02	16	21.68	1	22.05	21.85	15	687	2.18%
2018/01/31	9	21.78	0	0.00	21.55	9	656	1.37%
2018/01/30	0	0.00	1	21.40	21.25	-1	628	-0.16%
2018/01/29	10	21.95	1	21.60	21.50	9	623	1.44%
2018/01/26	1	21.70	1	21.90	21.75	0	616	0.00%
2018/01/24	0	0.00	20	22.00	22.00	-20	600	-3.33%
2018/01/23	1	22.50	23	22.60	22.30	-22	594	-3.70%
2018/01/22	3	22.45	10	22.41	22.35	-7	582	-1.20%
2018/01/19	5	23.16	117	22.52	22.70	-112	566	-19.77%	大賣/鉅額交易
2018/01/18	21	22.55	0	0.00	22.60	21	541	3.88%
2018/01/17	60	23.26	11	23.41	23.00	49	509	9.61%
2018/01/16	0	0.00	10	22.20	22.30	-10	432	-2.31%
2018/01/15	115	24.75	0	0.00	22.35	115	401	28.61%	大買/鉅額交易
2018/01/12	1	23.85	1	23.95	23.95	0	312	0.00%