中鋼構 (2013)-統一-高雄券商分點個股進出

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
60.9
漲跌
▼0.7
漲幅
-1.14%
成交量
180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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/03	0	0.00	0.3	61.60	60.90	-0.3	484	-0.06%
2024/05/02	0	0.00	0.2	61.70	61.60	-0.2	481	-0.04%
2024/04/29	0.3	62.30	0	0.00	62.10	0.3	479	0.06%
2024/04/24	0.2	63.30	0	0.00	63.10	0.2	469	0.04%
2024/04/23	0.3	63.70	0.2	64.00	63.60	0.1	464	0.02%
2024/04/22	0.5	63.10	0	0.00	62.10	0.5	453	0.11%
2024/04/19	0	0.00	0.3	63.61	63.10	-0.3	444	-0.07%
2024/04/18	0	65.80	1	65.90	65.60	-1	429	-0.23%
2024/04/17	1	60.90	0	0.00	61.70	1	387	0.26%
2024/04/16	0	0.00	0.5	59.90	59.80	-0.5	382	-0.13%
2024/04/15	1	61.40	1.2	61.82	61.60	-0.2	378	-0.05%
2024/04/11	1.1	61.27	0.1	62.90	61.60	1	374	0.28%
2024/04/10	1	62.60	0.5	63.10	62.60	0.5	367	0.14%
2024/04/09	4.3	62.83	0.1	63.90	63.50	4.2	353	1.19%
2024/04/08	0	0.00	0.2	63.00	62.50	-0.2	342	-0.06%
2024/04/03	2.5	64.64	19	68.36	63.50	-16.5	322	-5.11%
2024/03/29	0.4	62.98	1	63.80	63.80	-0.6	225	-0.27%
2024/03/28	0.6	60.90	0	0.00	60.80	0.6	211	0.27%
2024/03/27	0.2	60.00	0	0.00	59.90	0.2	205	0.10%
2024/03/26	0	0.00	0	59.90	59.30	0	204	0.00%
2024/03/21	0.1	61.21	0	0.00	61.30	0.1	202	0.05%
2024/03/20	0.3	60.60	0	0.00	61.40	0.3	200	0.15%
2024/03/14	0	59.10	0.2	59.30	59.50	-0.2	187	-0.11%
2024/03/12	0	0.00	1.4	60.74	60.10	-1.4	183	-0.78%
2024/03/11	0	0.00	0.2	58.80	58.30	-0.2	173	-0.10%
2024/03/08	0.2	58.50	0.1	60.00	59.60	0.1	170	0.03%
2024/03/07	0.2	59.57	3.2	59.54	60.40	-3	163	-1.83%
2024/03/06	0	0.00	7	61.43	60.80	-7	152	-4.58%
2024/03/05	0.3	58.90	1	60.40	58.60	-0.7	128	-0.55%
2024/03/04	0	0.00	4	58.00	58.00	-4	94	-4.23%
2024/02/29	0	0.00	0.7	53.64	53.00	-0.7	64	-1.08%
2024/02/27	0	0.00	0.1	53.18	52.70	-0.1	64	-0.23%
2024/02/26	0	0.00	0.1	53.61	53.00	-0.1	63	-0.09%
2024/02/23	0	0.00	0.1	53.40	52.80	-0.1	63	-0.15%
2024/02/22	1	52.60	0.1	53.54	52.60	0.9	63	1.45%
2024/02/21	0	0.00	0.1	53.95	52.60	-0.1	63	-0.21%
2024/02/20	0	0.00	0.1	53.95	52.30	-0.1	63	-0.11%
2024/02/19	0	0.00	0.3	53.40	52.60	-0.3	62	-0.40%
2024/02/16	0.1	52.80	0	0.00	52.50	0.1	61	0.15%
2024/02/15	0.2	53.00	0	0.00	52.50	0.2	61	0.32%
2024/02/05	0	0.00	0.7	53.23	52.50	-0.7	61	-1.20%
2024/02/02	1	53.10	0.1	54.24	53.10	0.9	60	1.48%
2024/01/31	0	0.00	0.1	53.30	53.00	-0.1	60	-0.08%
2024/01/29	0	0.00	0.1	53.80	52.90	-0.1	60	-0.23%
2023/12/26	1.2	56.33	0	55.70	55.60	1.2	57	2.07%
2023/12/21	0	0.00	0.2	54.17	54.00	-0.2	43	-0.34%
2023/12/15	0.3	54.00	0	0.00	54.50	0.3	39	0.67%
2023/10/19	0.2	52.10	0	0.00	52.10	0.2	59	0.25%
2023/10/04	0.1	53.50	0	0.00	52.70	0.1	60	0.16%
2023/10/02	1	53.70	0	0.00	54.10	1	62	1.61%
2023/09/06	0	0.00	0.2	56.00	55.70	-0.2	79	-0.25%
2023/08/30	0.2	56.30	0	0.00	56.00	0.2	86	0.23%
2023/08/09	0.2	56.50	0	0.00	57.00	0.2	87	0.23%
2023/08/01	0.2	56.00	1	54.80	55.20	-0.8	80	-0.99%
2023/07/31	0	0.00	0.2	56.80	55.80	-0.2	78	-0.25%
2023/07/28	0	0.00	0.4	55.90	55.70	-0.4	78	-0.49%
2023/07/19	0	0.00	0.1	56.20	55.20	-0.1	76	-0.10%
2023/07/18	0.2	55.60	0	56.00	55.30	0.2	77	0.24%
2023/07/17	0	0.00	0.1	56.30	55.60	-0.1	78	-0.13%
2023/07/14	0	0.00	0	56.30	55.50	0	78	-0.01%
2023/07/13	0	0.00	0.3	56.21	55.30	-0.3	78	-0.40%
2023/07/12	1	55.40	0.5	56.20	55.20	0.6	79	0.69%
2023/06/19	0.3	58.20	0	0.00	58.10	0.3	117	0.26%
2023/06/08	0	0.00	0	57.90	57.60	0	118	-0.04%
2023/05/31	0	0.00	0	58.10	57.80	0	127	0.00%
2023/05/24	0	0.00	0.1	57.90	58.00	-0.1	150	-0.03%
2023/05/22	0.3	58.10	0	0.00	57.40	0.3	152	0.20%
2023/05/09	0	0.00	0.1	57.70	57.60	-0.1	218	-0.05%
2023/05/04	0	57.60	0	0.00	57.70	0	224	0.00%
2023/04/27	1	57.50	0	0.00	57.20	1	237	0.42%
2023/04/21	2	58.10	0	0.00	57.40	2	242	0.83%
2023/04/19	2	58.10	0	0.00	58.00	2	241	0.83%
2023/04/17	0	0.00	1	58.90	58.80	-1	243	-0.41%
2023/04/14	1	58.40	0	0.00	58.40	1	244	0.41%
2023/04/12	0	0.00	1	58.90	58.80	-1	243	-0.41%
2023/04/06	2	58.20	0	0.00	58.20	2	246	0.81%
2023/03/31	0	0.00	2	58.70	58.80	-2	246	-0.81%
2023/03/30	7	59.54	0	0.00	59.50	7	249	2.81%
2023/03/29	0	61.00	7	61.31	61.50	-7	250	-2.79%
2023/03/28	1	60.90	4.2	60.81	60.80	-3.2	243	-1.31%
2023/03/27	0.2	60.40	12	60.34	60.50	-11.8	240	-4.91%
2023/03/23	0	0.00	2	59.30	59.30	-2	235	-0.85%
2023/03/21	0	59.15	0	0.00	58.80	0	268	0.00%
2023/03/17	1	57.50	0	0.00	58.10	1	284	0.35%
2023/03/16	0	0.00	1	57.00	57.10	-1	286	-0.35%
2023/03/13	0	0.00	1	58.20	58.60	-1	289	-0.35%
2023/03/10	2	59.10	0	0.00	58.80	2	288	0.69%
2023/03/09	0	0.00	2	59.50	59.60	-2	288	-0.69%
2023/03/08	2	59.80	0	0.00	59.90	2	288	0.69%
2023/03/07	0	60.10	0	0.00	59.90	0	289	0.00%
2023/03/06	0	0.00	2	59.70	59.70	-2	289	-0.69%
2023/03/01	0.1	60.50	0	0.00	60.00	0.1	287	0.03%
2023/02/24	0	0.00	0.1	59.60	59.80	-0.1	282	-0.04%
2023/02/23	1	59.20	1	59.30	59.10	0	282	0.00%
2023/02/20	1	57.80	0	0.00	58.00	1	277	0.36%
2023/02/16	0.1	58.50	0	0.00	58.40	0.1	282	0.04%
2023/02/14	0	0.00	0.2	57.80	57.60	-0.2	283	-0.07%
2023/02/09	0	0.00	0.2	58.50	57.20	-0.2	276	-0.07%
2023/02/08	0	0.00	0.2	60.35	60.10	-0.2	230	-0.09%
2023/02/07	0	0.00	0	60.40	60.30	0	228	0.00%
2023/02/03	0.1	60.00	0	0.00	60.30	0.1	225	0.04%
2023/02/01	0.2	60.40	0	0.00	60.50	0.2	222	0.09%
2023/01/17	0	0.00	0.1	59.40	59.30	-0.1	221	-0.05%
2023/01/13	0	0.00	1.1	59.59	59.60	-1.1	224	-0.49%
2023/01/09	0.3	59.20	0	0.00	59.50	0.3	283	0.11%
2023/01/05	0	0.00	0.3	58.90	58.50	-0.3	286	-0.10%
2022/12/30	0	0.00	1	59.40	59.00	-1	286	-0.35%
2022/12/29	1	58.50	0	0.00	59.20	1	285	0.35%
2022/12/26	3	59.50	0	0.00	59.50	3	285	1.05%
2022/12/22	0	0.00	0.2	59.86	59.80	-0.2	288	-0.09%
2022/12/14	0.3	58.10	0	0.00	58.40	0.3	288	0.10%
2022/12/13	1	59.70	2	60.00	59.20	-1	284	-0.35%
2022/12/09	0.2	58.60	0	0.00	58.70	0.2	287	0.07%
2022/12/08	0	0.00	0.1	57.20	58.30	-0.1	279	-0.04%
2022/11/29	0	0.00	0.1	56.90	57.50	-0.1	272	-0.04%
2022/11/28	0	0.00	0.2	57.00	57.10	-0.2	271	-0.07%
2022/11/22	0.2	56.70	0	0.00	56.80	0.2	276	0.07%
2022/11/17	0	0.00	1	57.10	56.50	-1	280	-0.36%
2022/11/14	1	55.80	1	56.50	56.20	0	275	0.00%
2022/11/11	1.3	55.35	0	0.00	55.30	1.3	275	0.47%
2022/11/09	0.1	54.60	1	54.90	54.70	-0.9	276	-0.31%
2022/11/07	0	0.00	1	55.00	54.80	-1	297	-0.34%
2022/11/04	1	53.00	0	0.00	53.70	1	297	0.34%
2022/11/03	1	53.70	0	0.00	53.80	1	296	0.34%
2022/11/02	1	54.00	0	0.00	53.50	1	299	0.33%
2022/11/01	1	53.40	0	0.00	53.60	1	312	0.32%
2022/10/31	2	53.90	0	0.00	53.50	2	332	0.60%
2022/10/18	0	55.80	11	55.04	56.20	-11	468	-2.35%
2022/10/04	0	0.00	0.1	52.80	52.80	-0.1	463	-0.02%
2022/09/28	10	53.00	0	0.00	51.80	10	469	2.13%
2022/09/23	1	55.20	0	0.00	55.20	1	466	0.21%
2022/09/05	0	0.00	1	56.40	56.30	-1	523	-0.19%
2022/08/18	1	59.40	5	59.30	59.70	-4	787	-0.51%
2022/08/05	0	0.00	1	59.80	59.80	-1	1,165	-0.09%
2022/08/04	1	58.60	2	59.80	59.10	-1	1,164	-0.09%
2022/08/03	1	60.10	0.2	60.73	59.50	0.9	1,156	0.07%
2022/07/28	0	0.00	0.1	52.50	52.10	-0.1	1,040	-0.01%
2022/07/27	0	0.00	4	52.30	52.30	-4	1,062	-0.38%
2022/07/26	0	0.00	0.1	52.83	52.30	-0.1	1,164	-0.01%
2022/07/25	0.2	53.10	0	0.00	53.10	0.2	1,200	0.02%
2022/07/19	0	54.60	0	0.00	54.00	0	1,756	0.00%
2022/07/15	1	53.00	0	0.00	53.10	1	1,767	0.06%
2022/07/07	1	52.50	0	0.00	52.70	1	1,856	0.05%
2022/07/06	0	0.00	1	52.80	52.30	-1	1,865	-0.05%
2022/06/29	0	0.00	0.1	56.90	56.70	-0.1	1,877	0.00%
2022/06/22	2	53.80	0.1	54.10	53.60	1.9	1,891	0.10%
2022/06/21	2	54.10	0.1	55.50	55.10	1.9	1,924	0.10%
2022/06/20	5	55.00	0	0.00	54.00	5	1,924	0.26%
2022/06/13	10	58.00	0	0.00	57.80	10	1,926	0.52%
2022/06/10	10	59.00	0	0.00	58.90	10	1,934	0.52%
2022/06/06	1.2	60.97	0	0.00	60.70	1.2	1,959	0.06%
2022/05/26	1	61.30	2	61.45	61.50	-1	1,890	-0.05%
2022/05/25	0.3	60.30	0	0.00	61.00	0.3	1,815	0.02%
2022/05/24	0	0.00	2.2	59.68	59.00	-2.2	1,788	-0.12%
2022/05/23	0.2	58.50	0	0.00	59.00	0.2	1,709	0.01%
2022/05/20	0	57.50	26.2	58.99	57.80	-26.2	1,719	-1.52%
2022/05/19	0	0.00	2.2	54.05	55.00	-2.2	1,685	-0.13%
2022/05/18	0	0.00	1	52.00	51.80	-1	1,626	-0.06%
2022/05/17	0	0.00	0.5	51.30	50.90	-0.5	1,632	-0.03%
2022/05/13	1	50.50	0	0.00	50.50	1	1,647	0.06%
2022/05/12	1	50.50	0	0.00	49.65	1	1,653	0.06%
2022/05/11	4	52.83	0	0.00	52.50	4	1,652	0.24%
2022/05/10	1	53.10	0	0.00	53.80	1	1,664	0.06%
2022/05/09	8	54.49	0	0.00	53.50	8	1,673	0.48%
2022/05/06	5	56.20	2	56.15	56.40	3	1,674	0.18%
2022/05/05	0	0.00	1	57.30	57.20	-1	1,685	-0.06%
2022/05/04	10	57.10	0	58.10	57.00	10	1,691	0.59%
2022/05/03	1	59.00	1	61.00	58.10	0	1,699	0.00%
2022/04/28	5	59.30	15	57.76	59.30	-10	1,641	-0.61%
2022/04/27	0	0.00	1	58.50	61.30	-1	1,297	-0.08%
2022/04/26	1	52.90	1.1	55.61	55.80	-0.1	1,186	-0.01%
2022/04/25	3	52.80	1	52.70	52.80	2	1,213	0.16%
2022/04/21	6	56.42	0	0.00	56.50	6	1,389	0.43%
2022/04/20	5	56.70	0	0.00	56.70	5	1,537	0.33%
2022/04/18	5	60.16	5	57.50	57.30	0	1,607	0.00%
2022/04/15	0.2	59.50	5.2	60.10	59.70	-5	1,680	-0.30%
2022/04/07	5	56.70	0	0.00	56.90	5	1,820	0.27%
2022/04/01	1	57.50	1	58.00	57.50	0	1,845	0.00%
2022/03/25	5	59.30	0	0.00	59.50	5	2,618	0.19%
2022/03/24	1	60.80	2	59.50	60.20	-1	2,979	-0.03%
2022/03/23	0	0.00	1.1	59.04	59.30	-1.1	2,995	-0.04%
2022/03/22	0	0.00	1	59.50	59.20	-1	2,994	-0.03%
2022/03/16	1	57.80	1.2	57.24	56.60	-0.2	3,007	-0.01%
2022/03/09	0	0.00	1	56.80	57.40	-1	3,072	-0.03%
2022/03/08	0.4	57.04	0	0.00	56.90	0.4	3,080	0.01%
2022/03/07	2	57.50	5	57.20	58.10	-3	3,077	-0.10%
2022/02/23	1	59.70	0	0.00	60.30	1	3,593	0.03%
2022/02/21	6	63.30	1	62.50	62.00	5	3,565	0.14%
2022/02/11	0	0.00	2	61.25	61.70	-2	3,564	-0.06%
2022/02/10	0	0.00	1	60.80	61.70	-1	3,578	-0.03%
2022/01/26	1	58.20	0	0.00	57.70	1	3,634	0.03%
2022/01/24	1	58.80	1	58.80	58.80	0	3,636	0.00%
2022/01/21	0	0.00	7	60.90	60.50	-7	3,619	-0.19%
2022/01/17	1	62.80	5	62.20	62.20	-4	3,547	-0.11%
2022/01/14	5	62.20	4	63.18	63.30	1	3,574	0.03%
2022/01/13	0	0.00	1	61.70	63.20	-1	3,449	-0.03%
2022/01/10	1	62.20	1	62.50	63.00	0	3,298	0.00%
2022/01/04	1	61.50	1	62.30	61.30	0	3,333	0.00%
2022/01/03	0	0.00	1	62.70	61.40	-1	3,374	-0.03%
2021/12/29	1	59.50	0	0.00	59.40	1	3,502	0.03%
2021/12/27	2	59.50	0	0.00	59.50	2	3,854	0.05%
2021/12/23	5	63.00	0	0.00	62.00	5	3,953	0.13%
2021/12/22	0	0.00	1	63.00	63.80	-1	3,997	-0.03%
2021/12/21	15.1	63.13	8.1	62.70	63.00	7	3,883	0.18%
2021/12/20	22	59.12	27	59.38	61.40	-5	3,498	-0.14%
2021/12/17	0	0.00	1	56.00	55.90	-1	3,262	-0.03%
2021/12/13	0.4	56.10	0	0.00	55.80	0.4	4,090	0.01%
2021/12/03	0.2	55.40	0	0.00	55.30	0.2	5,296	0.00%
2021/12/02	0	0.00	9	54.34	54.30	-9	5,308	-0.17%
2021/11/29	2	54.50	0	0.00	54.30	2	5,436	0.04%
2021/11/26	0	0.00	11	56.56	55.90	-11	5,461	-0.20%
2021/11/25	21	58.87	4.2	58.55	58.90	16.8	5,407	0.31%
2021/11/24	10	55.00	11	55.70	56.60	-1	5,206	-0.02%
2021/11/23	0.2	52.00	0	0.00	51.50	0.2	5,672	0.00%
2021/11/22	1	51.30	0	0.00	51.30	1	5,759	0.02%
2021/11/19	0	0.00	1	50.60	50.60	-1	5,905	-0.02%
2021/11/16	2	52.40	0	0.00	52.10	2	6,639	0.03%
2021/11/12	0	0.00	0.2	52.70	52.60	-0.2	7,126	0.00%
2021/11/11	0.3	53.00	0	0.00	52.90	0.3	7,276	0.00%
2021/11/09	0.3	53.60	1	53.50	53.50	-0.7	7,808	-0.01%
2021/11/08	1	54.70	0	0.00	54.50	1	7,854	0.01%
2021/11/04	1	54.60	0	0.00	54.00	1	7,889	0.01%
2021/11/03	1	54.10	0	0.00	54.60	1	7,947	0.01%
2021/10/26	0	55.50	0	0.00	55.40	0	7,872	0.00%
2021/10/22	0.1	55.50	0	0.00	55.20	0.1	7,829	0.00%
2021/10/21	0	0.00	3	58.20	59.10	-3	7,776	-0.04%
2021/10/19	0	0.00	3	59.00	58.80	-3	7,725	-0.04%
2021/10/15	5	57.84	0	0.00	58.40	5	7,697	0.06%
2021/10/14	2	57.00	1	57.60	57.30	1	7,666	0.01%
2021/10/13	0.1	58.80	3	60.20	59.10	-2.9	7,630	-0.04%
2021/10/12	1	59.90	0	0.00	58.60	1	7,587	0.01%
2021/10/08	4	60.68	0	0.00	60.40	4	7,558	0.05%
2021/10/07	2	62.00	5	62.30	62.10	-3	7,491	-0.04%
2021/10/06	12	60.99	7	60.97	60.10	5	7,421	0.07%
2021/10/05	8	59.65	4	60.65	60.80	4	7,331	0.05%
2021/10/04	88	63.47	95	63.78	61.50	-7	7,187	-0.10%
2021/10/01	3	59.90	0	0.00	59.20	3	6,984	0.04%
2021/09/30	3	62.00	0	0.00	62.70	3	6,923	0.04%
2021/09/29	1	62.40	4	62.80	62.90	-3	6,843	-0.04%
2021/09/28	0	0.00	1	61.90	60.90	-1	6,777	-0.01%
2021/09/27	0	0.00	2	62.40	61.00	-2	6,801	-0.03%
2021/09/24	7	62.36	22	62.83	62.00	-15	6,880	-0.22%
2021/09/23	15	61.11	0	0.00	60.60	15	7,084	0.21%
2021/09/22	4	59.38	5	60.60	61.80	-1	7,374	-0.01%
2021/09/17	9	62.57	1	61.50	63.20	8	7,359	0.11%
2021/09/16	4	62.92	1	64.60	61.50	3	6,999	0.04%
2021/09/15	2	67.55	0	0.00	66.60	2	6,814	0.03%
2021/09/14	15	74.00	4.1	71.72	71.60	10.9	6,610	0.16%
2021/09/13	5	73.60	6.4	76.88	77.40	-1.4	6,078	-0.02%
2021/09/10	0	71.00	0	0.00	70.40	0	5,751	0.00%
2021/09/09	0	72.00	0	0.00	72.00	0	5,718	0.00%
2021/09/07	3	72.03	3	73.00	72.20	0	5,674	0.00%
2021/09/06	3	80.00	2	79.40	74.80	1	5,623	0.02%
2021/09/03	0	73.80	1	74.10	74.10	-1	5,522	-0.02%
2021/09/02	0	73.20	1	74.00	73.40	-1	5,496	-0.02%
2021/09/01	1	72.80	5	74.62	75.40	-4	5,467	-0.07%
2021/08/31	0	72.70	0	0.00	72.70	0	5,413	0.00%
2021/08/30	3	72.63	3	73.30	74.20	0	5,399	0.00%
2021/08/27	9	74.51	13	76.23	73.40	-4	5,394	-0.07%
2021/08/26	10	73.10	0.4	73.20	73.20	9.6	4,850	0.20%
2021/08/25	0	0.00	2	66.60	66.60	-2	4,776	-0.04%
2021/08/24	30	57.97	30.7	58.32	60.60	-0.7	4,641	-0.02%
2021/08/23	3	55.93	3.1	55.43	55.10	-0.1	4,421	0.00%
2021/08/20	3	52.20	1	53.70	53.70	2	4,285	0.05%
2021/08/19	15	53.34	24	52.96	52.50	-9	4,075	-0.22%
2021/08/18	1	51.60	5	50.82	51.90	-4	3,763	-0.11%
2021/08/17	0	0.00	1	47.60	48.75	-1	3,588	-0.03%
2021/08/16	1	49.20	3	51.17	50.90	-2	3,431	-0.06%
2021/08/13	0	0.00	2	49.00	47.95	-2	2,999	-0.07%
2021/08/12	2	47.23	4.3	47.40	47.60	-2.3	2,877	-0.08%
2021/08/11	5	47.11	7	47.01	46.40	-2	2,896	-0.07%
2021/08/09	0	46.60	0	0.00	46.35	0	2,888	0.00%
2021/08/05	0	0.00	1	44.25	44.50	-1	2,929	-0.03%
2021/08/04	0	0.00	1	44.30	44.40	-1	3,034	-0.03%
2021/08/03	0	0.00	0.3	44.20	44.15	-0.3	3,149	-0.01%
2021/08/02	2	43.95	2	43.90	44.10	0	3,285	0.00%
2021/07/28	1	42.90	1	43.05	43.05	0	3,656	0.00%
2021/07/27	1	43.70	0	0.00	43.40	1	3,749	0.03%
2021/07/21	0	0.00	1	43.95	43.80	-1	4,146	-0.02%
2021/07/19	0	0.00	1	45.50	45.30	-1	4,298	-0.02%
2021/07/14	4	43.70	0	0.00	43.95	4	4,836	0.08%
2021/07/13	0	0.00	2.2	44.63	44.50	-2.2	5,117	-0.04%
2021/07/12	8	46.08	1	46.25	45.35	7	5,274	0.13%
2021/07/09	0	0.00	1	45.05	45.00	-1	5,297	-0.02%
2021/07/08	1	45.30	1	45.60	45.45	0	5,528	0.00%
2021/07/02	1	45.65	5	45.95	45.90	-4	6,108	-0.07%
2021/07/01	1	47.50	7	46.38	46.85	-6	6,073	-0.10%
2021/06/30	7.5	49.25	8	48.58	48.05	-0.5	6,000	-0.01%
2021/06/29	11	48.27	9.4	47.94	47.90	1.6	5,699	0.03%
2021/06/28	2.4	45.20	3	44.50	45.45	-0.6	5,302	-0.01%
2021/06/25	2	43.20	1	43.20	42.80	1	5,173	0.02%
2021/06/24	0	0.00	1	43.25	42.80	-1	5,229	-0.02%
2021/06/23	4	42.29	0	0.00	42.70	4	5,236	0.08%
2021/06/22	0	0.00	4	43.24	42.75	-4	5,260	-0.08%
2021/06/18	1	42.30	10	42.33	42.20	-9	5,249	-0.17%
2021/06/17	0	0.00	1	42.80	42.25	-1	5,278	-0.02%
2021/06/16	1	42.35	2	42.40	42.10	-1	5,305	-0.02%
2021/06/15	1	42.30	0	0.00	42.50	1	5,342	0.02%
2021/06/10	0	0.00	1	42.80	42.50	-1	5,415	-0.02%
2021/06/09	0	0.00	1	42.05	41.75	-1	5,447	-0.02%
2021/06/08	2	42.55	0	0.00	42.50	2	5,501	0.04%
2021/06/07	1	43.30	1	42.80	42.40	0	5,574	0.00%
2021/06/04	3	44.70	2	43.93	43.70	1	5,616	0.02%
2021/06/02	2	43.93	0	0.00	43.70	2	5,863	0.03%
2021/05/31	5	44.30	0	0.00	43.25	5	6,316	0.08%
2021/05/28	0	0.00	2	43.15	43.10	-2	6,624	-0.03%
2021/05/27	1	41.40	1	41.35	41.45	0	6,636	0.00%
2021/05/26	0	0.00	1	41.40	41.30	-1	6,844	-0.01%
2021/05/25	0	0.00	1.1	41.32	41.05	-1.1	6,834	-0.02%
2021/05/21	1	40.60	0	0.00	40.75	1	6,848	0.01%
2021/05/20	0	0.00	2	40.50	40.05	-2	6,852	-0.03%
2021/05/19	6	41.56	1	41.55	41.35	5	6,830	0.07%
2021/05/18	2	37.65	0	0.00	39.45	2	6,746	0.03%
2021/05/17	3	35.63	2	35.98	35.90	1	6,695	0.01%
2021/05/12	0	0.00	1	41.35	41.55	-1	6,510	-0.02%
2021/05/11	9.2	46.94	2	47.43	45.90	7.2	6,400	0.11%
2021/05/10	16	47.48	16.6	47.61	48.20	-0.6	6,281	-0.01%
2021/05/07	2	46.30	2	46.73	46.60	0	6,147	0.00%
2021/05/06	2	48.25	2	48.40	48.50	0	6,038	0.00%
2021/05/05	1	48.40	43	47.63	47.50	-42	5,885	-0.71%
2021/05/04	3	45.68	6	45.38	45.00	-3	5,763	-0.05%
2021/05/03	2	48.80	3	49.65	48.50	-1	5,669	-0.02%
2021/04/29	1.5	47.20	6	47.48	48.55	-4.5	5,488	-0.08%
2021/04/28	0	0.00	25	46.92	46.95	-25	5,382	-0.46%
2021/04/27	1	47.70	0	0.00	47.55	1	5,351	0.02%
2021/04/26	1	47.45	1	48.35	48.15	0	5,293	0.00%
2021/04/23	2	47.50	0	0.00	47.45	2	5,230	0.04%
2021/04/22	1	53.00	5	52.24	49.00	-4	5,142	-0.08%
2021/04/21	0	0.00	1	48.35	49.15	-1	4,854	-0.02%
2021/04/20	2	48.90	3.2	48.96	49.50	-1.2	4,781	-0.03%
2021/04/19	20	50.47	23	50.54	51.00	-3	4,602	-0.07%
2021/04/16	61	45.79	0	0.00	46.45	61	4,316	1.41%
2021/04/15	3	45.43	1.6	45.56	45.15	1.4	4,144	0.03%
2021/04/14	8.1	46.07	15	45.60	45.10	-6.9	4,100	-0.17%
2021/04/13	1	45.80	2.5	46.12	45.25	-1.5	3,883	-0.04%
2021/04/12	9.2	45.37	52	45.27	45.65	-42.8	3,834	-1.12%
2021/04/09	14	45.53	18	44.11	44.85	-4	3,734	-0.11%
2021/04/08	61	45.37	3	46.42	46.90	58	3,482	1.67%
2021/04/07	4	42.50	0	0.00	42.65	4	3,231	0.12%
2021/03/31	0	0.00	70	41.76	41.90	-70	3,156	-2.22%
2021/03/30	0	0.00	30.1	41.85	41.95	-30.1	3,150	-0.96%
2021/03/26	0	0.00	0.1	41.25	41.25	-0.1	3,183	0.00%
2021/03/25	1	40.75	2	41.15	40.80	-1	3,256	-0.03%
2021/03/24	0.1	40.85	0	0.00	40.80	0.1	3,215	0.00%
2021/03/23	1	41.30	31	41.30	41.20	-30	3,180	-0.94%
2021/03/19	0	0.00	0.3	41.80	41.60	-0.3	3,206	-0.01%
2021/03/16	4	41.90	5	42.24	41.75	-1	3,317	-0.03%
2021/03/15	5	42.30	1	42.15	42.20	4	3,278	0.12%
2021/03/12	2	42.08	5	42.70	42.00	-3	3,244	-0.09%
2021/03/11	16	42.59	17.3	42.79	42.70	-1.3	3,194	-0.04%
2021/03/10	10	43.00	6	42.22	43.00	4	3,122	0.13%
2021/03/09	10	42.80	16	42.83	42.50	-6	3,043	-0.20%
2021/03/08	15	41.07	0.7	40.50	41.40	14.3	2,815	0.51%
2021/03/05	3	40.37	5.4	40.34	41.00	-2.4	2,707	-0.09%
2021/03/04	1	39.15	7	39.41	39.40	-6	2,379	-0.25%
2021/03/03	88	40.14	10	38.99	38.75	78	2,235	3.49%
2021/03/02	50	38.00	1	38.00	38.00	49	1,860	2.63%
2021/02/26	3	34.53	13	34.54	34.55	-10	1,837	-0.54%
2021/02/25	0	0.00	0.1	31.60	31.45	-0.1	1,621	-0.01%
2021/02/23	0	0.00	6	31.68	31.75	-6	1,614	-0.37%
2021/02/18	10	30.10	0	0.00	30.10	10	1,563	0.64%
2021/01/20	1	28.10	0	0.00	28.10	1	1,796	0.06%
2021/01/13	0	0.00	4	30.75	30.75	-4	1,747	-0.23%
2021/01/12	5	30.90	1	30.75	30.85	4	1,742	0.23%
2021/01/05	8	33.17	0	0.00	33.00	8	1,697	0.47%
2020/12/30	0	0.00	10	32.80	32.85	-10	1,686	-0.59%
2020/12/29	2.5	33.38	1	32.50	32.45	1.5	1,686	0.09%
2020/12/23	1	32.80	0	0.00	33.35	1	1,632	0.06%
2020/12/22	16	34.57	11	33.65	33.10	5	1,645	0.30%
2020/12/21	1	33.55	11	33.69	34.50	-10	1,568	-0.64%
2020/12/17	0	0.00	11	33.09	33.05	-11	1,479	-0.74%
2020/12/16	6	32.90	2	33.15	33.05	4	1,485	0.27%
2020/12/15	0	0.00	6	33.70	32.80	-6	1,486	-0.40%
2020/12/14	1	34.10	4	34.00	34.10	-3	1,440	-0.21%
2020/12/10	1	31.80	0	0.00	31.80	1	1,357	0.07%
2020/12/09	1	31.10	0	0.00	31.15	1	1,460	0.07%
2020/12/04	0	0.00	1	31.60	31.50	-1	2,009	-0.05%
2020/12/02	4	32.10	0	0.00	31.65	4	2,352	0.17%
2020/11/30	1	32.45	0	0.00	32.10	1	2,358	0.04%
2020/11/26	0	0.00	5	31.85	32.10	-5	2,335	-0.21%
2020/11/25	6	31.82	0	0.00	31.80	6	2,354	0.25%
2020/11/16	2	30.85	0	0.00	30.60	2	2,315	0.09%
2020/11/13	10	30.90	0	0.00	31.00	10	2,331	0.43%
2020/11/11	0	0.00	1	31.80	31.75	-1	2,418	-0.04%
2020/11/09	0	0.00	1	31.15	31.05	-1	2,386	-0.04%
2020/11/05	0	0.00	1	31.00	31.00	-1	2,412	-0.04%
2020/11/04	0	0.00	11	31.10	31.10	-11	2,501	-0.44%
2020/11/03	2	30.40	4	30.25	30.25	-2	2,454	-0.08%
2020/11/02	0	0.00	1	29.50	29.50	-1	2,451	-0.04%
2020/10/30	1	30.00	0	0.00	29.50	1	2,464	0.04%
2020/10/28	6.3	30.04	0	0.00	29.90	6.3	2,542	0.25%
2020/10/26	0.6	29.10	0	0.00	29.40	0.6	2,524	0.02%
2020/10/22	0	0.00	1	29.50	29.50	-1	2,530	-0.04%
2020/10/21	1	29.40	0	0.00	29.65	1	2,534	0.04%
2020/10/19	1	30.00	0	0.00	29.90	1	2,548	0.04%
2020/10/16	0	0.00	1	30.00	29.75	-1	2,577	-0.04%
2020/10/14	1	30.60	3	30.97	30.75	-2	2,583	-0.08%
2020/10/13	3	30.55	1	30.70	30.35	2	2,620	0.08%
2020/10/12	1	30.85	0	0.00	30.80	1	2,623	0.04%
2020/10/06	0	0.00	6	30.40	30.50	-6	2,650	-0.23%
2020/10/05	3	29.72	0	0.00	29.85	3	2,639	0.11%
2020/09/30	1	29.40	0	0.00	29.60	1	2,646	0.04%
2020/09/29	5	29.27	0	0.00	29.40	5	2,642	0.19%
2020/09/25	1	29.00	13	29.25	28.55	-12	2,620	-0.46%
2020/09/24	1	28.70	25	29.29	28.80	-24	2,587	-0.93%
2020/09/23	15	30.62	0	0.00	30.40	15	2,554	0.59%
2020/09/16	2	31.13	5	31.05	31.30	-3	2,436	-0.12%
2020/09/15	14	31.78	9	31.77	31.55	5	2,401	0.21%
2020/09/14	3	32.00	1	32.00	32.30	2	2,372	0.08%
2020/09/11	32	33.53	50	33.81	32.50	-18	2,214	-0.81%
2020/09/10	4	31.45	0	0.00	31.70	4	1,813	0.22%
2020/09/09	0	0.00	2	31.55	32.15	-2	1,753	-0.11%
2020/09/08	1	30.30	0	0.00	30.85	1	1,636	0.06%
2020/09/07	5	29.95	12	31.23	31.60	-7	1,439	-0.49%
2020/09/04	0	0.00	3	29.00	28.75	-3	1,291	-0.23%
2020/09/03	1	28.60	2	29.05	29.00	-1	1,282	-0.08%
2020/09/01	6	28.73	0	0.00	28.45	6	1,303	0.46%
2020/08/31	0	0.00	5	28.95	28.85	-5	1,298	-0.39%
2020/08/26	0	0.00	11	28.50	28.35	-11	1,259	-0.87%
2020/08/25	10	28.65	1	28.65	28.40	9	1,252	0.72%
2020/08/21	5	28.25	0	0.00	28.50	5	1,249	0.40%
2020/08/20	0	0.00	16	28.21	27.80	-16	1,237	-1.29%
2020/08/10	4	29.04	8	28.70	29.00	-4	1,022	-0.39%
2020/08/05	0	0.00	4	27.70	27.30	-4	893	-0.45%
2020/08/04	0	0.00	2	27.05	27.15	-2	877	-0.23%
2020/08/03	0	0.00	2	26.55	26.55	-2	846	-0.24%
2020/07/22	0	0.00	6	26.85	26.40	-6	808	-0.74%
2020/07/21	0	0.00	1	25.70	25.70	-1	770	-0.13%
2020/07/17	2	27.15	1	27.45	26.75	1	739	0.14%
2020/07/06	2	25.70	0	0.00	25.70	2	590	0.34%
2020/06/19	11	25.91	10	25.80	25.70	1	572	0.17%
2020/06/18	0	0.00	37	25.34	25.30	-37	552	-6.70%
2020/06/15	1	24.60	0	0.00	24.55	1	556	0.18%
2020/06/10	0	0.00	3	25.70	25.70	-3	544	-0.55%
2020/06/09	0	0.00	8	25.59	26.00	-8	559	-1.43%
2020/06/08	5	25.25	0	0.00	25.25	5	528	0.95%
2020/06/05	0	0.00	5	25.20	25.15	-5	518	-0.96%
2020/06/04	0	0.00	5	25.35	25.00	-5	516	-0.97%
2020/06/03	1	24.60	0	0.00	24.55	1	497	0.20%
2020/06/01	1	24.45	2	24.45	24.45	-1	490	-0.20%
2020/05/29	0	0.00	1	24.45	24.55	-1	486	-0.21%
2020/05/27	2	24.25	0	0.00	24.30	2	464	0.43%
2020/05/25	0	0.00	1	24.00	24.10	-1	463	-0.22%
2020/05/18	10	24.85	0	0.00	24.85	10	433	2.31%
2020/05/15	0	0.00	1	24.00	24.20	-1	411	-0.24%
2020/05/13	1	23.50	0	0.00	23.50	1	392	0.25%
2020/05/11	1	24.30	0	0.00	24.10	1	382	0.26%
2020/05/07	1	24.30	0	0.00	24.30	1	368	0.27%
2020/05/06	4	24.90	0	0.00	24.35	4	357	1.12%
2020/05/05	0	0.00	2	22.75	23.00	-2	306	-0.65%
2020/04/30	2	21.20	0	0.00	21.40	2	280	0.71%
2020/04/07	0	0.00	3	19.60	19.70	-3	295	-1.01%
2020/04/06	0	0.00	1	19.50	19.50	-1	300	-0.33%
2020/03/26	1	19.25	0	0.00	19.45	1	297	0.34%
2020/03/25	0	0.00	1	19.15	19.20	-1	293	-0.34%
2020/03/19	10	16.75	0	0.00	16.60	10	279	3.58%
2020/03/18	0	0.00	1	18.65	18.35	-1	268	-0.37%
2020/03/17	1	18.90	0	0.00	18.90	1	263	0.38%
2020/03/13	1	19.25	0	0.00	19.25	1	252	0.40%
2020/02/20	10	24.12	0	0.00	24.10	10	192	5.18%
2020/02/04	0	0.00	2	23.55	23.60	-2	249	-0.80%
2020/01/07	6	24.75	0	0.00	24.75	6	230	2.60%
2020/01/02	13	25.25	8	25.25	25.20	5	237	2.11%
2019/12/19	0	0.00	5	24.80	24.75	-5	340	-1.47%
2019/12/18	5	24.80	0	0.00	24.85	5	342	1.46%
2019/12/17	0	0.00	2	24.55	24.55	-2	339	-0.59%
2019/12/16	0	0.00	5	24.45	24.50	-5	350	-1.43%
2019/12/13	5	24.40	0	0.00	24.35	5	370	1.35%
2019/12/12	0	0.00	1	24.30	24.30	-1	370	-0.27%
2019/12/09	0	0.00	1	24.35	24.50	-1	371	-0.27%
2019/11/25	1	24.80	0	0.00	24.80	1	397	0.25%
2019/11/21	0	0.00	1	24.60	24.60	-1	394	-0.25%
2019/11/15	1	24.30	0	0.00	24.35	1	402	0.25%
2019/11/14	2	24.50	0	0.00	24.50	2	398	0.50%
2019/11/08	0	0.00	1	25.30	25.15	-1	393	-0.25%
2019/11/06	1	25.55	1	25.80	25.25	0	391	0.00%
2019/10/29	3	24.70	0	0.00	24.60	3	362	0.83%
2019/10/14	1	25.20	0	0.00	25.00	1	390	0.26%
2019/10/09	0	0.00	10	25.25	24.95	-10	388	-2.57%
2019/10/08	0	0.00	1	25.45	25.50	-1	384	-0.26%
2019/10/02	0	0.00	4	26.55	26.40	-4	370	-1.08%
2019/10/01	0	0.00	5	25.97	26.00	-5	306	-1.63%
2019/09/25	0	0.00	10	24.80	24.95	-10	271	-3.68%
2019/09/24	1	25.05	0	0.00	25.15	1	272	0.37%
2019/09/18	10	25.70	3	25.50	25.40	7	260	2.69%
2019/09/11	1	24.75	3	24.70	24.75	-2	243	-0.82%
2019/09/10	0	0.00	2	24.70	24.70	-2	244	-0.82%
2019/09/06	1	25.05	0	0.00	25.05	1	244	0.41%
2019/09/02	1	24.00	0	0.00	23.85	1	225	0.44%
2019/08/29	6	23.75	0	0.00	23.75	6	234	2.56%
2019/08/16	0	0.00	3	23.15	23.30	-3	241	-1.24%
2019/08/15	1	23.10	0	0.00	23.10	1	241	0.41%
2019/08/13	1	23.10	0	0.00	23.05	1	254	0.39%
2019/08/01	8	24.04	0	0.00	23.90	8	262	3.04%
2019/07/24	1	25.05	1	24.95	24.85	0	288	0.00%
2019/07/18	0	0.00	1	25.00	24.90	-1	297	-0.34%
2019/07/16	10	24.95	0	0.00	25.00	10	292	3.41%
2019/07/08	1	25.30	0	0.00	25.30	1	320	0.31%
2019/07/04	1	25.25	0	0.00	25.30	1	339	0.29%
2019/07/03	7	25.41	0	0.00	25.40	7	343	2.04%
2019/06/28	1	25.55	0	0.00	25.55	1	352	0.28%
2019/05/31	4	25.75	1	25.70	25.70	3	567	0.53%
2019/05/20	2	25.90	0	0.00	25.50	2	773	0.26%
2019/05/14	6	24.90	0	0.00	24.90	6	794	0.75%
2019/05/13	0	0.00	1	25.50	25.10	-1	803	-0.12%
2019/05/10	4	25.70	0	0.00	25.50	4	815	0.49%
2019/05/09	6	25.82	1	25.70	25.75	5	823	0.61%
2019/05/06	1	26.55	0	0.00	26.25	1	845	0.12%
2019/05/03	1	27.00	1	26.75	26.75	0	905	0.00%
2019/04/30	1	26.30	0	0.00	26.35	1	902	0.11%
2019/04/29	1	26.35	0	0.00	26.40	1	917	0.11%
2019/04/23	6	26.55	0	0.00	26.55	6	920	0.65%
2019/04/19	12	26.79	0	0.00	26.70	12	939	1.28%
2019/04/18	2	26.40	1	26.40	27.10	1	953	0.10%
2019/04/02	3	26.57	1	26.50	26.50	2	1,016	0.20%
2019/04/01	0	0.00	1	26.60	26.75	-1	1,100	-0.09%
2019/03/28	0	0.00	7	26.39	26.40	-7	1,211	-0.58%
2019/03/25	1	26.60	1	26.55	26.50	0	1,256	0.00%
2019/03/21	2	27.45	0	0.00	27.40	2	1,233	0.16%
2019/03/20	0	0.00	4	27.95	27.25	-4	1,202	-0.33%
2019/03/07	1	27.10	0	0.00	26.60	1	1,223	0.08%
2019/02/19	1	27.85	11	27.94	27.80	-10	1,228	-0.81%
2019/02/15	2	26.75	0	0.00	26.20	2	1,225	0.16%
2019/02/13	10	26.90	0	0.00	26.55	10	1,236	0.81%
2019/02/11	0	0.00	1	26.80	26.80	-1	1,231	-0.08%
2019/01/21	3	25.60	0	0.00	25.55	3	1,242	0.24%
2019/01/11	1	26.65	1	26.30	26.30	0	1,354	0.00%
2019/01/07	3	25.50	0	0.00	25.55	3	1,440	0.21%
2019/01/04	1	25.05	1	25.05	25.25	0	1,486	0.00%
2019/01/03	2	25.60	0	0.00	25.65	2	1,557	0.13%
2019/01/02	1	25.80	0	0.00	25.80	1	1,603	0.06%
2018/12/28	1	26.85	2	26.45	26.35	-1	1,655	-0.06%
2018/12/26	5	26.58	0	0.00	26.00	5	1,791	0.28%
2018/12/24	1	27.90	9	28.09	27.40	-8	1,969	-0.41%
2018/12/22	2	28.10	6	27.56	27.70	-4	2,010	-0.20%
2018/12/21	1	26.00	0	0.00	26.05	1	2,102	0.05%
2018/12/20	4	26.55	4	25.90	26.10	0	2,275	0.00%
2018/12/12	2	25.50	0	0.00	25.70	2	3,781	0.05%
2018/12/11	0	0.00	1	25.50	25.40	-1	3,964	-0.03%
2018/12/07	9	25.15	0	0.00	25.20	9	4,567	0.20%
2018/12/05	4	25.54	0	0.00	25.60	4	4,875	0.08%
2018/12/03	2	25.90	1	25.65	26.10	1	5,147	0.02%
2018/11/28	0	0.00	1	25.70	26.00	-1	5,154	-0.02%
2018/11/27	7	25.97	0	0.00	25.85	7	5,151	0.14%
2018/11/26	1	26.40	4	26.08	26.45	-3	5,143	-0.06%
2018/11/20	1	27.50	1	27.30	27.40	0	5,197	0.00%
2018/11/15	2	27.83	1	27.90	27.90	1	5,487	0.02%
2018/11/14	2	28.35	12	28.54	28.00	-10	5,475	-0.18%
2018/11/12	1	27.55	0	0.00	27.40	1	5,380	0.02%
2018/11/07	1	27.00	1	26.95	26.90	0	5,373	0.00%
2018/11/02	5	26.30	5	27.50	26.90	0	5,367	0.00%
2018/10/31	10	25.80	0	0.00	25.95	10	5,308	0.19%
2018/10/26	3	25.42	0	0.00	25.10	3	5,283	0.06%
2018/10/25	1	25.80	0	0.00	25.50	1	5,266	0.02%
2018/10/24	1	27.00	0	0.00	26.85	1	5,241	0.02%
2018/10/23	2	27.70	0	0.00	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	1	27.80	8	27.70	27.90	-7	5,261	-0.13%
2018/10/18	5	28.54	0	0.00	28.40	5	5,244	0.10%
2018/10/16	3	29.10	0	0.00	28.65	3	5,216	0.06%
2018/10/15	5	28.90	0	0.00	28.90	5	5,209	0.10%
2018/10/11	3	28.82	41	28.29	28.15	-38	5,151	-0.74%
2018/10/08	1	31.40	0	0.00	31.50	1	5,103	0.02%
2018/10/05	7	31.74	0	0.00	30.70	7	5,050	0.14%
2018/10/04	5	32.03	2	32.38	32.45	3	4,964	0.06%
2018/10/03	1	33.60	0	0.00	32.00	1	4,945	0.02%
2018/10/02	36	33.35	0	0.00	33.15	36	4,826	0.75%
2018/10/01	3	34.22	5	33.95	33.70	-2	4,780	-0.04%
2018/09/28	6	34.52	41	34.85	33.95	-35	4,671	-0.75%
2018/09/27	11	35.54	7	35.29	35.40	4	4,499	0.09%
2018/09/26	27	35.55	25	35.36	36.10	2	4,349	0.05%
2018/09/25	32	34.46	36	34.70	34.60	-4	4,034	-0.10%
2018/09/21	54	33.64	38	33.54	33.45	16	3,571	0.45%
2018/09/20	5	32.69	2	32.85	32.75	3	3,398	0.09%
2018/09/19	7	33.35	14	32.52	32.50	-7	3,343	-0.21%
2018/09/18	29	31.80	35	31.81	31.30	-6	3,358	-0.18%
2018/09/17	17	32.73	21	32.73	32.35	-4	3,306	-0.12%
2018/09/14	7	31.57	15	31.14	31.80	-8	3,240	-0.25%
2018/09/13	21	32.79	10	32.87	32.60	11	3,161	0.35%
2018/09/12	13	30.62	14	31.21	31.60	-1	3,062	-0.03%
2018/09/11	11	28.43	14	28.60	28.75	-3	3,301	-0.09%
2018/09/10	3	28.85	3	28.82	29.00	0	3,417	0.00%
2018/09/07	6	28.83	24	29.40	28.40	-18	3,528	-0.51%
2018/09/05	0	0.00	5	28.40	28.30	-5	3,520	-0.14%
2018/09/03	21	27.00	0	0.00	27.05	21	3,492	0.60%
2018/08/29	5	28.15	0	0.00	28.10	5	3,505	0.14%
2018/08/28	0	0.00	11	28.35	28.10	-11	3,518	-0.31%
2018/08/27	0	0.00	20	29.20	28.40	-20	3,590	-0.56%
2018/08/24	23	28.66	8	28.86	28.65	15	3,623	0.41%
2018/08/23	3	27.30	60	28.15	28.15	-57	3,380	-1.69%
2018/08/17	1	26.10	1	25.90	25.60	0	3,445	0.00%
2018/08/15	5	25.73	1	25.90	25.65	4	3,511	0.11%
2018/08/14	11	25.92	1	26.00	26.20	10	3,527	0.28%
2018/08/13	3	25.40	0	0.00	25.60	3	3,538	0.08%
2018/08/10	32	26.80	0	0.00	26.85	32	3,532	0.91%
2018/08/08	0	0.00	2	27.85	27.70	-2	3,577	-0.06%
2018/08/06	1	28.00	0	0.00	28.00	1	3,734	0.03%
2018/08/02	0	0.00	2	27.75	27.75	-2	4,179	-0.05%
2018/07/31	28	28.10	2	28.15	28.15	26	4,374	0.59%
2018/07/30	3	28.37	1	29.40	28.15	2	4,411	0.05%
2018/07/23	3	28.08	2	27.70	27.60	1	4,997	0.02%
2018/07/20	8	28.21	0	0.00	27.80	8	5,208	0.15%
2018/07/19	0	0.00	1	28.60	28.50	-1	5,216	-0.02%
2018/07/18	1	28.65	0	0.00	28.80	1	5,234	0.02%
2018/07/16	0	0.00	8	29.48	29.45	-8	5,258	-0.15%
2018/07/13	2	28.53	1	28.50	28.35	1	5,234	0.02%
2018/07/12	7	28.50	0	0.00	28.45	7	5,243	0.13%
2018/07/11	1	29.15	1	28.75	28.45	0	5,258	0.00%
2018/07/10	4	28.81	4	29.03	28.85	0	5,246	0.00%
2018/07/09	0	0.00	3	28.25	28.70	-3	5,271	-0.06%
2018/07/03	3	28.78	2	29.00	28.60	1	5,873	0.02%
2018/07/02	0	0.00	5	29.65	29.35	-5	6,167	-0.08%
2018/06/29	10	30.83	12	30.15	30.15	-2	6,152	-0.03%
2018/06/28	2	30.50	1	30.05	30.00	1	6,147	0.02%
2018/06/27	14	30.93	12	31.88	30.00	2	6,209	0.03%
2018/06/26	7	29.38	4	29.31	29.40	3	6,028	0.05%
2018/06/25	2	31.15	1	30.30	29.80	1	5,979	0.02%
2018/06/22	6	31.92	9	31.95	30.65	-3	5,874	-0.05%
2018/06/21	24	34.03	17	33.49	32.55	7	5,762	0.12%
2018/06/20	17	30.84	14	31.08	33.50	3	5,433	0.06%
2018/06/19	6	29.61	2	31.65	31.65	4	4,922	0.08%
2018/06/15	28	28.95	40	29.11	28.80	-12	4,753	-0.25%
2018/06/14	0	0.00	2	31.00	31.00	-2	4,518	-0.04%
2018/06/13	9	26.78	6	27.23	28.20	3	4,452	0.07%
2018/06/08	1	26.05	1	25.90	25.80	0	4,291	0.00%
2018/06/07	9	26.25	0	0.00	25.85	9	4,274	0.21%
2018/06/05	1	26.00	2	26.50	26.00	-1	4,232	-0.02%
2018/06/04	3	27.05	0	0.00	26.60	3	4,209	0.07%
2018/05/30	4	25.18	2	25.25	25.05	2	4,042	0.05%
2018/05/29	4	24.80	4	25.30	25.30	0	4,028	0.00%
2018/05/28	0	0.00	5.4	24.82	24.65	-5.4	4,038	-0.13%
2018/05/23	2	25.80	0	0.00	25.70	2	4,007	0.05%
2018/05/21	5	27.00	5	27.10	26.85	0	3,947	0.00%
2018/05/16	2	27.50	0	0.00	27.80	2	4,012	0.05%
2018/05/14	1	27.30	2	27.50	27.30	-1	3,917	-0.03%
2018/05/11	5	28.10	5	29.32	27.95	0	3,874	0.00%
2018/05/10	3	28.85	2	28.05	27.55	1	3,717	0.03%
2018/05/09	17	27.96	18	28.04	29.15	-1	3,445	-0.03%
2018/05/03	6	27.60	4	27.20	28.00	2	3,167	0.06%
2018/05/02	11	27.72	0	0.00	27.55	11	3,029	0.36%
2018/04/30	50	31.44	74	31.79	30.60	-24	2,850	-0.84%
2018/04/27	59	31.79	73	31.47	32.00	-14	2,698	-0.52%
2018/04/26	69	35.12	25	34.08	32.95	44	2,531	1.74%
2018/04/24	0	0.00	120	33.83	34.50	-120	2,339	-5.13%	大賣/鉅額交易
2018/04/23	120	35.80	0	0.00	36.00	120	2,389	5.02%	大買/鉅額交易
2018/04/18	0	0.00	0.2	36.00	36.15	-0.2	2,532	-0.01%
2018/04/17	0.2	36.30	0	0.00	36.65	0.2	2,553	0.01%
2018/04/13	1	36.55	4	36.28	36.55	-3	2,495	-0.12%
2018/04/12	0	0.00	3	39.00	38.90	-3	2,450	-0.12%
2018/04/11	11	36.35	16	37.96	39.45	-5	2,378	-0.21%
2018/04/10	2	35.90	4	36.70	35.90	-2	2,177	-0.09%
2018/04/09	2	37.03	6	36.60	38.00	-4	1,938	-0.21%
2018/04/03	18	34.50	4	34.55	34.55	14	1,751	0.80%
2018/03/30	2	25.60	10	25.36	26.00	-8	1,356	-0.59%
2018/03/29	4	22.95	8	23.28	23.65	-4	1,229	-0.33%
2018/03/28	2	21.83	1	21.50	21.50	1	1,140	0.09%
2018/03/27	0	0.00	1	21.30	21.55	-1	1,124	-0.09%
2018/03/14	3	21.40	0	0.00	21.40	3	1,080	0.28%
2018/03/08	1	21.10	1	21.05	21.40	0	1,069	0.00%
2018/03/06	2	21.80	0	0.00	21.30	2	1,065	0.19%
2018/03/05	0	0.00	1	21.55	21.55	-1	1,059	-0.09%
2018/03/02	0	0.00	1	22.30	22.30	-1	1,041	-0.10%
2018/03/01	0	0.00	11	22.97	22.80	-11	1,030	-1.07%
2018/02/26	0	0.00	7	22.89	22.40	-7	962	-0.73%
2018/02/12	0	0.00	2	21.30	21.20	-2	893	-0.22%
2018/02/09	1	21.20	0	0.00	21.75	1	878	0.11%
2018/02/08	8	22.55	5	23.48	22.30	3	855	0.35%
2018/02/06	1	19.90	0	0.00	19.95	1	722	0.14%
2018/02/02	0	0.00	1	22.00	21.85	-1	687	-0.15%
2018/01/31	1	21.25	0	0.00	21.55	1	656	0.15%
2018/01/30	0	0.00	3	21.40	21.25	-3	628	-0.48%
2018/01/25	4	22.35	0	0.00	22.20	4	609	0.66%
2018/01/24	1	22.00	0	0.00	22.00	1	600	0.17%
2018/01/17	31	23.63	37	23.56	23.00	-6	509	-1.18%
2018/01/16	20	22.10	30	22.46	22.30	-10	432	-2.31%
2018/01/15	13	22.48	0	0.00	22.35	13	401	3.23%
2018/01/12	5	23.65	35	23.94	23.95	-30	312	-9.61%
2018/01/11	5	20.55	9	20.94	21.80	-4	169	-2.36%
2018/01/08	1	20.20	0	0.00	20.05	1	120	0.83%
2018/01/04	5	19.65	0	0.00	19.65	5	108	4.62%
2018/01/03	0	0.00	1	19.80	19.65	-1	107	-0.93%
2018/01/02	1	19.85	0	0.00	19.85	1	106	0.94%