中鋼構 (2013)-新光-桃園券商分點個股進出

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
61.6
漲跌
▼0.2
漲幅
-0.32%
成交量
90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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/04/30	0	0.00	0	61.90	61.80	0	480	0.00%
2024/04/26	0	0.00	1	61.80	61.70	-1	477	-0.21%
2024/04/25	1.3	62.48	0	0.00	62.30	1.3	472	0.27%
2024/04/24	1	63.10	2	63.00	63.10	-1	469	-0.21%
2024/04/23	6	63.68	2	63.50	63.60	4	464	0.86%
2024/04/22	2	62.10	2	63.40	62.10	0	453	0.00%
2024/04/19	2	63.10	0	0.00	63.10	2	444	0.45%
2024/04/18	0	0.00	33	65.95	65.60	-33	429	-7.68%
2024/04/10	5	62.54	0	63.00	62.60	5	367	1.36%
2024/04/09	0	0.00	2	63.90	63.50	-2	353	-0.57%
2024/04/08	13	62.60	4	63.68	62.50	9	342	2.63%
2024/04/03	26	64.65	6	67.08	63.50	20	322	6.20%
2024/04/01	1	62.60	1	62.60	62.60	0	216	0.00%
2024/03/29	0	0.00	1	61.30	63.80	-1	225	-0.44%
2024/03/28	1	61.50	1	61.40	60.80	0	211	0.00%
2024/03/27	0	59.70	0	59.70	59.90	0	205	0.00%
2024/03/22	0	0.00	0	60.80	60.00	0	202	0.00%
2024/03/21	0	0.00	0	61.30	61.30	0	202	0.00%
2024/03/20	0	0.00	1	60.00	61.40	-1	200	-0.50%
2024/03/14	0	59.30	0	0.00	59.50	0	187	0.00%
2024/03/13	1	59.20	0	0.00	59.20	1	185	0.54%
2024/03/12	0	59.15	21	60.95	60.10	-21	183	-11.42%
2024/03/11	0	59.40	0	0.00	58.30	0	173	0.00%
2024/03/08	0.5	60.10	1	58.80	59.60	-0.5	170	-0.29%
2024/03/07	16	59.50	0	0.00	60.40	16	163	9.76%
2024/03/06	1	60.80	0	0.00	60.80	1	152	0.65%
2024/03/05	0	59.30	0	0.00	58.60	0	128	0.00%
2024/03/04	0.1	53.80	0	0.00	58.00	0.1	94	0.05%
2024/02/27	0	53.30	0	0.00	52.70	0	64	0.02%
2024/02/22	0	53.65	0	0.00	52.60	0	63	0.00%
2024/02/20	0	54.00	0	0.00	52.30	0	63	0.00%
2024/02/15	0	55.90	0	0.00	52.50	0	61	0.00%
2024/02/05	0	52.50	0	0.00	52.50	0	61	0.00%
2024/01/30	1	52.80	0	0.00	53.20	1	60	1.66%
2024/01/17	0	53.30	0	0.00	52.30	0	61	0.00%
2024/01/08	0	55.00	0	0.00	54.50	0	61	0.00%
2023/12/26	1	56.60	1	56.10	55.60	0	57	0.00%
2023/12/25	0	0.00	0	54.00	53.90	0	43	0.00%
2023/12/12	0	52.90	0	0.00	52.70	0	34	0.00%
2023/12/07	0	53.20	0	0.00	52.80	0	33	0.00%
2023/12/04	0	53.30	0	0.00	53.20	0	34	0.00%
2023/11/21	0	0.00	0	53.60	53.70	0	35	0.00%
2023/11/17	0	0.00	0	53.10	53.30	0	36	0.00%
2023/11/01	0	55.90	0	0.00	51.70	0	50	0.00%
2023/09/27	0	55.20	0	0.00	54.00	0	63	0.00%
2023/09/13	0	55.10	0	0.00	55.30	0	74	0.02%
2023/09/12	0	55.10	0	0.00	55.10	0	75	0.02%
2023/09/01	0	0.00	1	55.50	55.90	-1	85	-1.17%
2023/08/29	1	56.50	0	0.00	56.30	1	86	1.15%
2023/08/11	0	0.00	1	56.80	56.60	-1	88	-1.13%
2023/08/04	1	55.70	0	0.00	55.70	1	81	1.22%
2023/08/02	0	0.00	1	55.60	55.60	-1	82	-1.21%
2023/07/26	0	55.80	0	0.00	55.50	0	77	0.00%
2023/07/24	0	0.00	1	54.60	55.10	-1	76	-1.30%
2023/07/17	1	55.70	0	0.00	55.60	1	78	1.28%
2023/07/05	0	56.70	1	56.50	56.50	-1	82	-1.20%
2023/06/29	0	0.00	3	56.80	56.70	-3	96	-3.11%
2023/06/28	2	57.50	0	0.00	57.80	2	105	1.89%
2023/06/27	1	57.40	0	0.00	57.40	1	108	0.92%
2023/06/19	1	58.30	0	0.00	58.10	1	117	0.85%
2023/06/15	0	0.00	1.1	58.00	58.20	-1.1	118	-0.93%
2023/06/09	2	58.45	1	58.60	58.50	1	120	0.83%
2023/05/24	0	0.00	1	57.40	58.00	-1	150	-0.67%
2023/05/19	1	57.60	0	0.00	57.70	1	153	0.65%
2023/04/26	1	57.00	0	0.00	57.20	1	238	0.42%
2023/04/11	0	58.60	0	0.00	58.30	0	244	0.00%
2023/04/06	0	58.00	0	58.20	58.20	0	246	0.00%
2023/03/31	0	0.00	0	59.13	58.80	0	246	0.00%
2023/03/30	2	59.80	0	60.00	59.50	2	249	0.80%
2023/03/29	0	61.42	0	0.00	61.50	0	250	0.01%
2023/03/28	3	60.70	0	0.00	60.80	3	243	1.25%
2023/03/27	0	60.88	0	0.00	60.50	0	240	0.00%
2023/03/24	0	59.89	1	59.90	59.70	-1	236	-0.42%
2023/03/23	0	59.74	0	0.00	59.30	0	235	0.00%
2023/03/22	0	61.50	0	0.00	59.30	0	244	0.00%
2023/03/21	0	59.40	0	0.00	58.80	0	268	0.00%
2023/03/20	0	59.14	0	0.00	58.50	0	277	0.00%
2023/03/17	0	59.93	0	0.00	58.10	0	284	0.00%
2023/03/16	1	57.00	0	0.00	57.10	1	286	0.35%
2023/03/15	0	58.20	0	0.00	58.10	0	285	0.00%
2023/03/14	0	58.75	0	0.00	58.10	0	287	0.00%
2023/03/13	0	58.49	0	0.00	58.60	0	289	0.00%
2023/03/10	0	60.04	0	0.00	58.80	0	288	0.01%
2023/03/09	0	60.17	0	0.00	59.60	0	288	0.00%
2023/03/08	0	60.19	0	0.00	59.90	0	288	0.00%
2023/03/07	0	60.40	0	0.00	59.90	0	289	0.00%
2023/03/06	0	60.57	0	0.00	59.70	0	289	0.00%
2023/03/03	0	60.03	0	0.00	59.50	0	290	0.00%
2023/03/02	0	60.24	0	0.00	60.00	0	289	0.00%
2023/03/01	0	61.16	0	0.00	60.00	0	287	0.01%
2023/02/24	0	59.93	0	0.00	59.80	0	282	0.01%
2023/02/23	0	59.53	0	0.00	59.10	0	282	0.01%
2023/02/15	0	0.00	1	58.20	58.20	-1	284	-0.35%
2023/02/09	1	54.10	0	0.00	57.20	1	276	0.36%
2023/02/01	0	0.00	1	60.20	60.50	-1	222	-0.45%
2023/01/09	0	59.50	0	0.00	59.50	0	283	0.00%
2022/12/15	0	0.00	2	58.40	58.20	-2	285	-0.70%
2022/12/13	2	60.70	2	60.45	59.20	0	284	0.00%
2022/12/12	1	59.10	0	0.00	58.00	1	295	0.34%
2022/12/06	0	0.00	2	57.95	57.40	-2	276	-0.72%
2022/11/18	0	0.00	1	56.80	56.60	-1	275	-0.36%
2022/11/14	0	0.00	2	56.30	56.20	-2	275	-0.73%
2022/10/25	1	54.00	0	0.00	53.50	1	515	0.19%
2022/10/18	0	0.00	1	55.90	56.20	-1	468	-0.21%
2022/09/26	1	54.00	0	0.00	52.50	1	468	0.21%
2022/09/20	1	57.50	1	57.60	57.50	0	471	0.00%
2022/09/19	2	60.40	1	59.90	57.90	1	470	0.21%
2022/09/14	0	0.00	4	56.68	56.70	-4	452	-0.88%
2022/09/07	4	56.58	0	0.00	55.80	4	493	0.81%
2022/09/06	0	0.00	1	55.80	55.80	-1	518	-0.19%
2022/08/29	1	56.50	1	56.70	56.90	0	534	0.00%
2022/08/25	0	0.00	1	58.90	58.90	-1	537	-0.19%
2022/08/24	2	59.30	0	0.00	58.80	2	549	0.36%
2022/08/16	0	59.50	0	0.00	59.10	0	940	0.00%
2022/08/12	2	60.70	3	59.60	58.70	-1	1,107	-0.09%
2022/08/04	0	0.00	0.1	59.30	59.10	-0.1	1,164	-0.01%
2022/08/03	0	0.00	2	59.80	59.50	-2	1,156	-0.17%
2022/08/02	32.1	59.53	34	59.10	59.90	-1.9	1,124	-0.17%
2022/08/01	3	56.20	5	56.58	57.60	-2	1,068	-0.19%
2022/07/21	0	0.00	2	52.00	52.20	-2	1,720	-0.12%
2022/07/20	2	53.60	0	0.00	53.60	2	1,745	0.11%
2022/07/19	1	54.30	0	0.00	54.00	1	1,756	0.06%
2022/07/12	1	52.30	0	0.00	51.70	1	1,802	0.06%
2022/06/20	2	54.75	0	0.00	54.00	2	1,924	0.10%
2022/06/16	1	57.50	0	0.00	57.00	1	1,937	0.05%
2022/06/15	4	60.28	5	59.40	58.40	-1	1,934	-0.05%
2022/06/14	1	57.10	0	0.00	57.70	1	1,919	0.05%
2022/06/13	1	57.90	0	0.00	57.80	1	1,926	0.05%
2022/06/02	0	0.00	1	61.20	60.70	-1	1,975	-0.05%
2022/05/30	1	61.40	2	61.75	61.90	-1	1,974	-0.05%
2022/05/27	0	0.00	1	61.90	61.10	-1	1,909	-0.05%
2022/05/26	6	61.17	6	61.93	61.50	0	1,890	0.00%
2022/05/25	3	60.27	8	60.48	61.00	-5	1,815	-0.28%
2022/05/24	9	60.48	6	59.50	59.00	3	1,788	0.17%
2022/05/23	1	56.70	2	56.80	59.00	-1	1,709	-0.06%
2022/05/20	5	58.00	8	58.23	57.80	-3	1,719	-0.17%
2022/05/19	6	54.83	6	54.83	55.00	0	1,685	0.00%
2022/05/12	2	50.90	2	50.60	49.65	0	1,653	0.00%
2022/05/11	3	53.33	0	0.00	52.50	3	1,652	0.18%
2022/05/09	3	54.37	3	53.90	53.50	0	1,673	0.00%
2022/05/05	2	57.40	1	57.90	57.20	1	1,685	0.06%
2022/05/04	1	57.50	0	0.00	57.00	1	1,691	0.06%
2022/05/03	2	59.55	5	59.80	58.10	-3	1,699	-0.18%
2022/04/29	4	58.60	4	58.78	58.70	0	1,632	0.00%
2022/04/28	34	59.15	23	59.84	59.30	11	1,641	0.67%
2022/04/27	4	60.88	39	59.67	61.30	-35	1,297	-2.70%
2022/04/26	12	54.23	8	54.36	55.80	4	1,186	0.34%
2022/04/25	2	54.25	0	0.00	52.80	2	1,213	0.16%
2022/04/21	1	56.20	0	0.00	56.50	1	1,389	0.07%
2022/04/20	1	56.50	0	0.00	56.70	1	1,537	0.07%
2022/04/18	15	57.98	0	0.00	57.30	15	1,607	0.93%
2022/04/15	0	0.00	2	60.10	59.70	-2	1,680	-0.12%
2022/04/14	1	59.00	0	0.00	59.20	1	1,674	0.06%
2022/04/13	0	0.00	1	58.30	58.70	-1	1,683	-0.06%
2022/04/12	1	56.50	1	58.00	57.90	0	1,701	0.00%
2022/03/31	0	0.00	2	58.30	57.60	-2	1,876	-0.11%
2022/03/30	1	57.70	0	0.00	58.00	1	1,934	0.05%
2022/03/28	1	58.00	0	0.00	58.70	1	2,178	0.05%
2022/03/25	1	59.50	1	59.70	59.50	0	2,618	0.00%
2022/03/24	0	0.00	3	59.57	60.20	-3	2,979	-0.10%
2022/03/22	3	59.43	1	60.30	59.20	2	2,994	0.07%
2022/03/21	1	59.00	1	59.70	59.00	0	2,977	0.00%
2022/03/18	0	0.00	1	58.50	58.40	-1	2,979	-0.03%
2022/03/16	1	56.50	1	56.50	56.60	0	3,007	0.00%
2022/03/10	0	0.00	1	57.80	57.80	-1	3,030	-0.03%
2022/03/09	1	57.00	0	0.00	57.40	1	3,072	0.03%
2022/03/08	1	57.50	0	0.00	56.90	1	3,080	0.03%
2022/03/07	2	57.90	0	0.00	58.10	2	3,077	0.06%
2022/03/04	3	59.10	0	0.00	59.00	3	3,091	0.10%
2022/03/01	1	60.70	2	59.50	59.10	-1	3,524	-0.03%
2022/02/25	1	58.50	0	0.00	58.60	1	3,594	0.03%
2022/02/24	1	58.00	2	58.85	58.30	-1	3,607	-0.03%
2022/02/22	1	62.50	10	61.71	59.90	-9	3,598	-0.25%
2022/02/21	12.5	63.68	2.2	62.61	62.00	10.3	3,565	0.29%
2022/02/16	1	60.60	8	60.74	60.90	-7	3,491	-0.20%
2022/02/14	0	0.00	1	60.20	60.20	-1	3,553	-0.03%
2022/02/10	0	0.00	4	61.50	61.70	-4	3,578	-0.11%
2022/02/07	0	0.00	12	59.48	60.10	-12	3,634	-0.33%
2022/01/26	1	58.00	1	57.70	57.70	0	3,634	0.00%
2022/01/25	2	59.50	2	58.10	58.00	0	3,644	0.00%
2022/01/24	2	58.80	0	0.00	58.80	2	3,636	0.05%
2022/01/21	0	0.00	5	61.50	60.50	-5	3,619	-0.14%
2022/01/20	0	0.00	3	61.50	62.00	-3	3,589	-0.08%
2022/01/19	5	60.88	2	60.90	60.70	3	3,577	0.08%
2022/01/18	1.2	63.23	12	63.39	62.40	-10.8	3,557	-0.30%
2022/01/17	3	62.10	3	62.20	62.20	0	3,547	0.00%
2022/01/14	10	62.87	32.4	63.90	63.30	-22.4	3,574	-0.63%
2022/01/13	21	62.24	13	62.18	63.20	8	3,449	0.23%
2022/01/12	3	59.17	0	0.00	59.20	3	3,324	0.09%
2022/01/11	14	60.81	4	61.10	60.50	10	3,330	0.30%
2022/01/10	11.4	62.48	19	61.73	63.00	-7.6	3,298	-0.23%
2022/01/07	13	60.88	4	60.58	60.80	9	3,252	0.28%
2022/01/06	1.1	61.11	3	61.90	60.70	-1.9	3,277	-0.06%
2022/01/05	14	61.60	10	61.00	61.00	4	3,309	0.12%
2022/01/04	0	0.00	2	61.75	61.30	-2	3,333	-0.06%
2022/01/03	7	61.57	8.1	60.46	61.40	-1.1	3,374	-0.03%
2021/12/29	2	59.70	1	59.70	59.40	1	3,502	0.03%
2021/12/28	1	59.30	0	0.00	59.20	1	3,643	0.03%
2021/12/24	21	60.52	7	60.97	60.20	14	3,907	0.36%
2021/12/23	14	62.12	3	62.50	62.00	11	3,953	0.28%
2021/12/22	15	62.77	9	63.58	63.80	6	3,997	0.15%
2021/12/21	45	60.64	50	61.59	63.00	-5	3,883	-0.13%
2021/12/20	39	59.34	60	59.79	61.40	-21	3,498	-0.60%
2021/12/17	3	55.97	14	56.14	55.90	-11	3,262	-0.34%
2021/12/16	6	54.18	0	0.00	54.20	6	3,338	0.18%
2021/12/15	1	54.50	1	54.60	54.40	0	3,511	0.00%
2021/12/14	1	54.90	1	55.20	54.30	0	3,888	0.00%
2021/12/13	1	56.20	1	56.20	55.80	0	4,090	0.00%
2021/12/10	0	0.00	2	55.20	54.80	-2	4,301	-0.05%
2021/12/07	1	55.00	2	55.30	55.10	-1	5,258	-0.02%
2021/12/06	1	55.10	2	54.90	54.70	-1	5,271	-0.02%
2021/12/03	20	55.27	6	56.92	55.30	14	5,296	0.26%
2021/12/02	8	54.36	1	55.00	54.30	7	5,308	0.13%
2021/11/30	3	55.00	3	54.60	54.90	0	5,425	0.00%
2021/11/26	4	56.30	13	55.98	55.90	-9	5,461	-0.16%
2021/11/25	64	58.95	59	59.12	58.90	5	5,407	0.09%
2021/11/24	19	54.72	20	55.76	56.60	-1	5,206	-0.02%
2021/11/23	1	52.50	1	52.00	51.50	0	5,672	0.00%
2021/11/22	0	0.00	1	51.30	51.30	-1	5,759	-0.02%
2021/11/19	0	0.00	1	50.80	50.60	-1	5,905	-0.02%
2021/11/18	1	52.00	0	0.00	51.90	1	6,191	0.02%
2021/11/15	7	52.94	5	52.30	53.00	2	6,955	0.03%
2021/11/12	1	52.60	0	0.00	52.60	1	7,126	0.01%
2021/11/11	5	53.20	6	53.37	52.90	-1	7,276	-0.01%
2021/11/09	8	54.35	7	53.76	53.50	1	7,808	0.01%
2021/11/08	25	54.98	11	54.64	54.50	14	7,854	0.18%
2021/11/05	2	53.25	0	0.00	53.70	2	7,874	0.03%
2021/11/02	5	53.90	0	0.00	53.50	5	7,935	0.06%
2021/10/29	0	0.00	2	55.40	55.50	-2	7,904	-0.03%
2021/10/28	0	0.00	3	56.80	56.50	-3	7,889	-0.04%
2021/10/22	12	55.25	13	55.28	55.20	-1	7,829	-0.01%
2021/10/21	0	0.00	1	58.40	59.10	-1	7,776	-0.01%
2021/10/20	0	57.80	0	0.00	57.70	0	7,748	0.00%
2021/10/19	1	58.10	1	58.60	58.80	0	7,725	0.00%
2021/10/18	1	57.40	5	57.44	57.50	-4	7,706	-0.05%
2021/10/14	1	57.20	2	58.10	57.30	-1	7,666	-0.01%
2021/10/13	1	59.30	1	60.10	59.10	0	7,630	0.00%
2021/10/12	1	59.60	2	58.90	58.60	-1	7,587	-0.01%
2021/10/08	3	62.07	3	61.50	60.40	0	7,558	0.00%
2021/10/07	3	61.90	4	61.63	62.10	-1	7,491	-0.01%
2021/10/06	6	61.75	4	61.25	60.10	2	7,421	0.03%
2021/10/05	2	59.50	1	59.10	60.80	1	7,331	0.01%
2021/10/04	3	61.83	12.1	62.25	61.50	-9.1	7,187	-0.13%
2021/10/01	7	60.99	10	60.08	59.20	-3	6,984	-0.04%
2021/09/30	15	62.15	3	62.30	62.70	12	6,923	0.17%
2021/09/29	11	62.13	41	62.62	62.90	-30	6,843	-0.44%
2021/09/28	3	61.20	6	61.73	60.90	-3	6,777	-0.04%
2021/09/27	5	61.94	5	61.26	61.00	0	6,801	0.00%
2021/09/24	11	62.20	11	62.18	62.00	0	6,880	0.00%
2021/09/23	14	61.64	28	61.30	60.60	-14	7,084	-0.20%
2021/09/22	30	60.92	24	59.98	61.80	6	7,374	0.08%
2021/09/17	95	63.13	67	62.14	63.20	28	7,359	0.38%
2021/09/16	41	63.18	41	63.46	61.50	0	6,999	0.00%
2021/09/15	39	67.26	46	67.62	66.60	-7	6,814	-0.10%
2021/09/14	82	75.69	73.3	74.09	71.60	8.7	6,610	0.13%
2021/09/13	32	75.31	29.8	75.97	77.40	2.2	6,078	0.04%
2021/09/10	29	70.52	0	0.00	70.40	29	5,751	0.50%
2021/09/09	0.3	69.97	3	70.50	72.00	-2.7	5,718	-0.05%
2021/09/08	4	71.38	17.5	71.40	69.60	-13.5	5,698	-0.24%
2021/09/07	0.8	71.70	16	72.01	72.20	-15.2	5,674	-0.27%
2021/09/06	4.3	77.90	8	76.40	74.80	-3.7	5,623	-0.07%
2021/09/03	1.1	74.76	2	74.60	74.10	-1	5,522	-0.02%
2021/09/02	9	73.74	40	74.08	73.40	-31	5,496	-0.56%
2021/09/01	14.2	74.06	10	73.02	75.40	4.2	5,467	0.08%
2021/08/31	8.8	72.97	2	72.95	72.70	6.8	5,413	0.13%
2021/08/30	7	73.86	3.1	73.38	74.20	4	5,399	0.07%
2021/08/27	102.1	74.27	76	74.01	73.40	26.1	5,394	0.48%	大買/
2021/08/26	0	0.00	2	72.90	73.20	-2	4,850	-0.04%
2021/08/25	2	64.55	12.2	63.81	66.60	-10.2	4,776	-0.21%
2021/08/24	52.2	59.19	50.1	57.68	60.60	2.1	4,641	0.04%
2021/08/23	53	55.39	67	55.64	55.10	-14	4,421	-0.32%
2021/08/20	115	52.52	115	51.35	53.70	0	4,285	0.00%	大買/大賣/
2021/08/19	131	52.26	158	52.91	52.50	-27	4,075	-0.66%	大買/大賣/
2021/08/18	26	50.98	22	51.03	51.90	4	3,763	0.11%
2021/08/17	23	49.33	9	48.47	48.75	14	3,588	0.39%
2021/08/16	149	50.15	167.1	50.65	50.90	-18.1	3,431	-0.53%	大買/大賣/
2021/08/13	21	48.45	31	48.32	47.95	-10	2,999	-0.33%
2021/08/12	8	47.46	6	47.08	47.60	2	2,877	0.07%
2021/08/11	5	46.98	3	46.92	46.40	2	2,896	0.07%
2021/08/10	1	46.20	1	46.50	46.45	0	2,857	0.00%
2021/08/09	7	46.35	1	44.65	46.35	6	2,888	0.21%
2021/07/30	1	43.65	1	43.80	43.60	0	3,391	0.00%
2021/07/28	3	43.40	3	43.40	43.05	0	3,656	0.00%
2021/07/15	0	0.00	1	44.25	45.20	-1	4,649	-0.02%
2021/07/14	1	43.75	0	0.00	43.95	1	4,836	0.02%
2021/07/12	1	45.85	0	0.00	45.35	1	5,274	0.02%
2021/07/09	0	0.00	3	45.10	45.00	-3	5,297	-0.06%
2021/07/08	1	45.65	0	0.00	45.45	1	5,528	0.02%
2021/07/07	1	45.45	1	45.20	45.10	0	5,582	0.00%
2021/07/06	0.1	46.05	0	0.00	46.00	0.1	5,665	0.00%
2021/07/05	30	46.49	10	46.45	46.40	20	5,898	0.34%
2021/07/02	0	0.00	11.1	46.01	45.90	-11.1	6,108	-0.18%
2021/07/01	1.3	46.92	5	47.10	46.85	-3.7	6,073	-0.06%
2021/06/30	50.7	48.65	32	48.81	48.05	18.7	6,000	0.31%
2021/06/29	49	47.77	35	47.41	47.90	14	5,699	0.25%
2021/06/28	33	45.45	26	45.54	45.45	7	5,302	0.13%
2021/06/23	6	43.31	5	41.95	42.70	1	5,236	0.02%
2021/06/16	0	0.00	3	42.10	42.10	-3	5,305	-0.06%
2021/06/11	0	0.00	5	42.33	42.30	-5	5,376	-0.09%
2021/06/10	1	42.45	0	0.00	42.50	1	5,415	0.02%
2021/06/09	0	0.00	2	41.78	41.75	-2	5,447	-0.04%
2021/06/07	0	0.00	7.1	42.26	42.40	-7.1	5,574	-0.13%
2021/06/04	16.1	44.43	5	44.67	43.70	11.1	5,616	0.20%
2021/06/03	0	0.00	1	43.70	43.35	-1	5,753	-0.02%
2021/06/01	0	0.00	2	43.30	43.45	-2	6,185	-0.03%
2021/05/31	11	44.09	7	43.61	43.25	4	6,316	0.06%
2021/05/28	14	43.53	12	43.93	43.10	2	6,624	0.03%
2021/05/27	1	41.50	0	0.00	41.45	1	6,636	0.02%
2021/05/26	0	0.00	1	41.40	41.30	-1	6,844	-0.01%
2021/05/25	1	40.95	0	0.00	41.05	1	6,834	0.01%
2021/05/21	1	40.55	0	0.00	40.75	1	6,848	0.01%
2021/05/19	1	41.70	3	41.03	41.35	-2	6,830	-0.03%
2021/05/14	4	38.89	1	39.00	39.35	3	6,636	0.05%
2021/05/13	0.1	40.60	0	0.00	39.65	0.1	6,581	0.00%
2021/05/12	2	41.73	31	41.44	41.55	-29	6,510	-0.45%
2021/05/11	5	48.04	1	48.40	45.90	4	6,400	0.06%
2021/05/10	23	46.70	21	46.81	48.20	2	6,281	0.03%
2021/05/07	1	46.05	18	46.15	46.60	-17	6,147	-0.28%
2021/05/06	8	48.36	14	48.49	48.50	-6	6,038	-0.10%
2021/05/05	9	47.37	8	46.65	47.50	1	5,885	0.02%
2021/05/04	6	47.60	10	47.40	45.00	-4	5,763	-0.07%
2021/05/03	38	49.89	21.2	49.93	48.50	16.8	5,669	0.30%
2021/04/29	30	48.02	17	48.30	48.55	13	5,488	0.24%
2021/04/28	2.1	46.93	0	0.00	46.95	2.1	5,382	0.04%
2021/04/26	4	48.21	11	48.24	48.15	-7	5,293	-0.13%
2021/04/23	4.1	47.39	45	47.43	47.45	-40.9	5,230	-0.78%
2021/04/22	51	51.51	35	51.15	49.00	16	5,142	0.31%
2021/04/21	3	48.88	17	48.70	49.15	-14	4,854	-0.29%
2021/04/20	23	49.16	7.1	48.93	49.50	15.9	4,781	0.33%
2021/04/19	21	50.58	14	50.82	51.00	7	4,602	0.15%
2021/04/16	5	46.66	9	46.87	46.45	-4	4,316	-0.09%
2021/04/15	2.1	45.47	6	45.12	45.15	-3.9	4,144	-0.09%
2021/04/14	41	46.69	26	45.83	45.10	15	4,100	0.37%
2021/04/13	1	45.70	5	45.60	45.25	-4	3,883	-0.10%
2021/04/12	15	45.59	26	45.61	45.65	-11	3,834	-0.29%
2021/04/09	29	44.91	21	44.40	44.85	8	3,734	0.21%
2021/04/08	51	45.74	88	46.57	46.90	-37	3,482	-1.06%
2021/04/07	2	42.65	6	42.48	42.65	-4	3,231	-0.12%
2021/04/06	0	0.00	4	42.40	42.45	-4	3,234	-0.12%
2021/04/01	1	41.95	4	41.99	41.95	-3	3,187	-0.09%
2021/03/31	5	41.89	0	0.00	41.90	5	3,156	0.16%
2021/03/30	1	42.00	3	41.88	41.95	-2	3,150	-0.06%
2021/03/29	16	41.78	2	41.95	42.00	14	3,142	0.45%
2021/03/26	1	41.20	2	41.25	41.25	-1	3,183	-0.03%
2021/03/25	2	40.95	0	0.00	40.80	2	3,256	0.06%
2021/03/24	4	40.76	2	40.65	40.80	2	3,215	0.06%
2021/03/23	2	41.35	0	0.00	41.20	2	3,180	0.06%
2021/03/22	1	41.70	3	41.77	41.70	-2	3,165	-0.06%
2021/03/19	0	0.00	1	41.75	41.60	-1	3,206	-0.03%
2021/03/17	1	41.80	6	41.50	41.80	-5	3,299	-0.15%
2021/03/16	3	41.87	2	42.20	41.75	1	3,317	0.03%
2021/03/15	3	42.27	3	42.37	42.20	0	3,278	0.00%
2021/03/12	6	42.50	3	42.33	42.00	3	3,244	0.09%
2021/03/11	9	42.88	4	42.70	42.70	5	3,194	0.16%
2021/03/10	5	42.15	10	42.05	43.00	-5	3,122	-0.16%
2021/03/09	17	42.47	9	42.91	42.50	8	3,043	0.26%
2021/03/08	4	40.76	5	40.71	41.40	-1	2,815	-0.04%
2021/03/05	76	41.21	81	40.65	41.00	-5	2,707	-0.18%
2021/03/04	17	39.11	30	38.94	39.40	-13	2,379	-0.55%
2021/03/03	55	39.12	36	38.68	38.75	19	2,235	0.85%
2021/03/02	1	38.00	0	0.00	38.00	1	1,860	0.05%
2021/02/26	2	34.48	5	34.55	34.55	-3	1,837	-0.16%
2021/02/24	1	31.50	0	0.00	31.15	1	1,628	0.06%
2021/02/23	2	31.85	1	31.75	31.75	1	1,614	0.06%
2021/02/22	0	0.00	2	31.40	31.35	-2	1,593	-0.13%
2021/02/18	0	0.00	2	30.00	30.10	-2	1,563	-0.13%
2021/02/05	1	28.65	0	0.00	28.60	1	1,561	0.06%
2021/02/02	0	0.00	1	28.80	28.70	-1	1,642	-0.06%
2021/01/26	1	28.80	0	0.00	28.75	1	1,775	0.06%
2021/01/21	0	0.00	5	28.24	27.95	-5	1,785	-0.28%
2021/01/20	0	0.00	6	28.60	28.10	-6	1,796	-0.33%
2021/01/19	1	29.55	0	0.00	29.40	1	1,775	0.06%
2021/01/18	1	29.00	0	0.00	29.10	1	1,777	0.06%
2021/01/15	1	30.00	2	29.65	29.55	-1	1,768	-0.06%
2021/01/13	4	30.75	0	0.00	30.75	4	1,747	0.23%
2021/01/12	1	30.95	0	0.00	30.85	1	1,742	0.06%
2021/01/11	0	0.00	0	31.75	31.60	0	1,719	0.00%
2021/01/05	1	32.80	1	33.15	33.00	0	1,697	0.00%
2020/12/31	1	32.55	0	0.00	32.70	1	1,683	0.06%
2020/12/30	0	0.00	5	33.00	32.85	-5	1,686	-0.30%
2020/12/28	7	32.64	2	32.63	32.55	5	1,645	0.30%
2020/12/25	2	33.10	2	33.00	32.85	0	1,632	0.00%
2020/12/23	2	32.95	3	32.85	33.35	-1	1,632	-0.06%
2020/12/22	23	34.52	15.1	35.13	33.10	7.9	1,645	0.48%
2020/12/21	8.1	34.10	4	34.40	34.50	4.1	1,568	0.26%
2020/12/18	5	32.80	0	0.00	32.60	5	1,468	0.34%
2020/12/16	0	0.00	1	33.20	33.05	-1	1,485	-0.07%
2020/12/15	52	32.69	4	33.75	32.80	48	1,486	3.23%
2020/12/14	3	34.08	6	32.88	34.10	-3	1,440	-0.21%
2020/12/10	6	32.21	5	32.11	31.80	1	1,357	0.07%
2020/12/08	0	0.00	1	31.00	31.00	-1	1,856	-0.05%
2020/12/04	1	31.50	5	31.47	31.50	-4	2,009	-0.20%
2020/12/01	5	32.15	3	32.17	32.15	2	2,356	0.08%
2020/11/30	1	32.40	15	32.55	32.10	-14	2,358	-0.59%
2020/11/27	3	32.12	0	0.00	32.10	3	2,333	0.13%
2020/11/26	13	31.95	4	32.00	32.10	9	2,335	0.39%
2020/11/25	17	32.20	20	32.53	31.80	-3	2,354	-0.13%
2020/11/24	2	31.25	0	0.00	31.15	2	2,270	0.09%
2020/11/19	1	31.20	0	0.00	30.95	1	2,274	0.04%
2020/11/17	0	0.00	1	30.80	30.80	-1	2,289	-0.04%
2020/11/12	1	31.10	1	31.05	31.10	0	2,406	0.00%
2020/11/11	1	31.95	0	0.00	31.75	1	2,418	0.04%
2020/11/09	0	0.00	2	31.20	31.05	-2	2,386	-0.08%
2020/11/05	1	30.60	0	0.00	31.00	1	2,412	0.04%
2020/11/04	1	31.20	0	0.00	31.10	1	2,501	0.04%
2020/11/03	2	30.30	3	30.08	30.25	-1	2,454	-0.04%
2020/10/30	1	29.60	0	0.00	29.50	1	2,464	0.04%
2020/10/29	0	0.00	3	29.60	29.65	-3	2,492	-0.12%
2020/10/28	1	29.75	2	30.40	29.90	-1	2,542	-0.04%
2020/10/23	0	0.00	1	29.50	29.65	-1	2,527	-0.04%
2020/10/22	0	0.00	1	29.55	29.50	-1	2,530	-0.04%
2020/10/20	1	29.40	1	29.65	29.50	0	2,542	0.00%
2020/10/14	9	30.92	8	30.76	30.75	1	2,583	0.04%
2020/10/13	1	30.75	1	30.60	30.35	0	2,620	0.00%
2020/10/12	1	30.85	0	0.00	30.80	1	2,623	0.04%
2020/09/25	4	28.38	0	0.00	28.55	4	2,620	0.15%
2020/09/24	1	29.20	1	29.15	28.80	0	2,587	0.00%
2020/09/15	2	31.63	5	31.88	31.55	-3	2,401	-0.12%
2020/09/14	25	33.06	21	32.55	32.30	4	2,372	0.17%
2020/09/11	51	33.48	39	33.07	32.50	12	2,214	0.54%
2020/09/10	0	0.00	6	31.50	31.70	-6	1,813	-0.33%
2020/09/09	15	31.64	10	31.88	32.15	5	1,753	0.29%
2020/09/08	36	31.21	35	31.03	30.85	1	1,636	0.06%
2020/09/07	7	31.52	28	31.44	31.60	-21	1,439	-1.46%
2020/09/04	3	28.63	0	0.00	28.75	3	1,291	0.23%
2020/09/01	1	28.70	0	0.00	28.45	1	1,303	0.08%
2020/08/31	7	28.98	3	29.00	28.85	4	1,298	0.31%
2020/08/26	0	0.00	6	28.57	28.35	-6	1,259	-0.48%
2020/08/25	0	0.00	2	28.65	28.40	-2	1,252	-0.16%
2020/08/21	1	28.25	1	28.00	28.50	0	1,249	0.00%
2020/08/20	5	27.55	8	27.63	27.80	-3	1,237	-0.24%
2020/08/19	0	0.00	2	29.05	28.75	-2	1,201	-0.17%
2020/08/18	31	29.64	3	29.45	29.10	28	1,173	2.39%
2020/08/17	0	0.00	2	28.83	29.30	-2	1,091	-0.18%
2020/08/13	1	28.05	0	0.00	27.90	1	1,055	0.09%
2020/08/12	0	0.00	2	27.95	28.35	-2	1,059	-0.19%
2020/08/11	0	0.00	13	28.57	28.00	-13	1,063	-1.22%
2020/08/10	21	28.61	6	28.46	29.00	15	1,022	1.47%
2020/08/05	2	27.25	1	27.50	27.30	1	893	0.11%
2020/08/04	0	0.00	1	27.05	27.15	-1	877	-0.11%
2020/08/03	0	0.00	1	26.60	26.55	-1	846	-0.12%
2020/07/28	1	24.90	0	0.00	24.55	1	847	0.12%
2020/07/23	0	0.00	1	26.15	26.20	-1	819	-0.12%
2020/07/21	1	25.65	1	25.80	25.70	0	770	0.00%
2020/07/17	4	27.35	0	0.00	26.75	4	739	0.54%
2020/07/15	4	26.78	7	27.26	26.45	-3	674	-0.44%
2020/07/06	0	0.00	2	25.75	25.70	-2	590	-0.34%
2020/06/17	0	0.00	2	25.30	25.35	-2	547	-0.37%
2020/06/16	2	25.10	0	0.00	25.00	2	549	0.36%
2020/06/09	20	26.67	20	26.14	26.00	0	559	0.00%
2020/06/08	0	0.00	1	25.30	25.25	-1	528	-0.19%
2020/06/03	2	24.60	6	24.62	24.55	-4	497	-0.80%
2020/05/28	0	0.00	1	24.80	24.35	-1	481	-0.21%
2020/05/25	1	23.95	0	0.00	24.10	1	463	0.22%
2020/05/14	2	24.30	2	24.05	23.75	0	406	0.00%
2020/05/08	1	24.30	0	0.00	24.05	1	376	0.27%
2020/05/07	0	0.00	2	24.30	24.30	-2	368	-0.54%
2020/04/22	0	0.00	10	20.14	20.20	-10	292	-3.41%
2020/04/21	1	20.80	0	0.00	20.25	1	292	0.34%
2020/04/20	0	0.00	1	21.05	21.00	-1	293	-0.34%
2020/04/17	1	21.00	0	0.00	21.05	1	305	0.33%
2020/04/10	0	0.00	1	20.70	20.95	-1	296	-0.34%
2020/04/08	4	20.60	0	0.00	20.75	4	296	1.35%
2020/04/07	6	19.70	0	0.00	19.70	6	295	2.03%
2020/03/19	0	0.00	2	16.60	16.60	-2	279	-0.72%
2020/03/16	1	19.35	0	0.00	19.30	1	258	0.39%
2020/03/13	0	0.00	8	19.28	19.25	-8	252	-3.17%
2020/03/12	0	0.00	1	22.10	21.15	-1	227	-0.44%
2020/01/31	1	23.60	0	0.00	23.80	1	248	0.40%
2020/01/02	3	25.30	3	25.20	25.20	0	237	0.00%
2019/12/30	2	25.30	2	25.25	25.30	0	238	0.00%
2019/12/16	2	24.55	2	24.50	24.50	0	350	0.00%
2019/12/09	0	0.00	4	24.35	24.50	-4	371	-1.08%
2019/11/25	0	0.00	3	24.70	24.80	-3	397	-0.75%
2019/11/22	3	24.40	0	0.00	24.40	3	395	0.76%
2019/11/14	4	24.45	0	0.00	24.50	4	398	1.00%
2019/11/08	2	25.20	0	0.00	25.15	2	393	0.51%
2019/11/07	0	0.00	2	25.65	25.50	-2	394	-0.51%
2019/11/06	2	25.80	2	26.10	25.25	0	391	0.00%
2019/11/05	1	25.00	0	0.00	25.00	1	360	0.28%
2019/11/04	0	0.00	6	24.33	24.30	-6	354	-1.69%
2019/11/01	1	24.40	6	24.53	24.40	-5	355	-1.41%
2019/10/31	0	0.00	3	24.70	24.50	-3	357	-0.84%
2019/10/30	2	24.65	5	24.59	24.75	-3	361	-0.83%
2019/10/29	0.1	24.80	1	24.95	24.60	-0.9	362	-0.25%
2019/10/25	1	24.95	0	0.00	25.00	1	365	0.27%
2019/10/15	1	25.00	0	0.00	25.00	1	381	0.26%
2019/10/09	0	0.00	2	25.48	24.95	-2	388	-0.51%
2019/10/07	1	25.55	3	25.62	25.45	-2	382	-0.52%
2019/10/04	1	25.65	0	0.00	25.65	1	381	0.26%
2019/10/03	6	25.88	0	0.00	26.00	6	379	1.58%
2019/10/02	27	26.62	8	26.51	26.40	19	370	5.13%
2019/10/01	10	25.84	0	0.00	26.00	10	306	3.26%
2019/09/05	0	0.00	6	24.38	24.85	-6	232	-2.58%
2019/09/03	0	0.00	1	24.30	24.00	-1	224	-0.44%
2019/08/23	1	23.70	0	0.00	23.80	1	242	0.41%
2019/08/02	1	23.45	0	0.00	23.50	1	258	0.39%
2019/08/01	7	23.94	0	0.00	23.90	7	262	2.66%
2019/07/31	1	24.30	0	0.00	24.35	1	265	0.38%
2019/07/25	0	0.00	2	24.90	24.85	-2	287	-0.70%
2019/07/16	1	25.05	0	0.00	25.00	1	292	0.34%
2019/06/28	2	25.55	0	0.00	25.55	2	352	0.57%
2019/06/24	0	0.00	5	25.80	25.80	-5	375	-1.33%
2019/06/11	5	25.65	0	0.00	25.75	5	552	0.91%
2019/05/21	0	0.00	4	25.75	25.60	-4	665	-0.60%
2019/05/20	1	26.05	2	25.65	25.50	-1	773	-0.13%
2019/05/17	2	24.80	0	0.00	25.00	2	769	0.26%
2019/05/16	1	24.90	0	0.00	24.85	1	778	0.13%
2019/05/09	2	25.98	0	0.00	25.75	2	823	0.24%
2019/05/06	1	26.20	0	0.00	26.25	1	845	0.12%
2019/04/23	0	0.00	3	26.55	26.55	-3	920	-0.33%
2019/04/16	3	26.80	0	0.00	26.65	3	945	0.32%
2019/04/12	2	26.50	0	0.00	26.50	2	969	0.21%
2019/04/11	0	0.00	1	27.05	26.80	-1	974	-0.10%
2019/04/08	1	26.75	0	0.00	26.75	1	990	0.10%
2019/03/28	1	26.40	0	0.00	26.40	1	1,211	0.08%
2019/03/26	1	26.75	1	26.60	26.60	0	1,257	0.00%
2019/03/22	2	26.95	0	0.00	26.95	2	1,244	0.16%
2019/03/20	0	0.00	2	28.00	27.25	-2	1,202	-0.17%
2019/02/22	1	26.55	0	0.00	26.60	1	1,281	0.08%
2019/02/19	0	0.00	1	27.95	27.80	-1	1,228	-0.08%
2019/02/13	0	0.00	1	26.90	26.55	-1	1,236	-0.08%
2019/02/11	0	0.00	2	27.50	26.80	-2	1,231	-0.16%
2019/01/30	0	0.00	1	26.80	26.50	-1	1,225	-0.08%
2019/01/29	0	0.00	8	26.44	27.00	-8	1,236	-0.65%
2019/01/28	1	26.30	2	26.60	26.35	-1	1,241	-0.08%
2019/01/25	3	26.88	3	26.90	26.50	0	1,288	0.00%
2019/01/24	9	26.88	16	26.90	26.80	-7	1,282	-0.55%
2019/01/21	5	25.51	0	0.00	25.55	5	1,242	0.40%
2019/01/17	0	0.00	1	26.45	26.25	-1	1,286	-0.08%
2019/01/15	0	0.00	2	26.38	26.60	-2	1,326	-0.15%
2019/01/14	1	26.90	0	0.00	26.30	1	1,344	0.07%
2019/01/11	0	0.00	2	26.35	26.30	-2	1,354	-0.15%
2019/01/10	2	26.65	3	26.62	26.65	-1	1,388	-0.07%
2019/01/09	1	26.00	0	0.00	25.85	1	1,399	0.07%
2019/01/08	1	25.60	0	0.00	25.80	1	1,415	0.07%
2019/01/07	1	25.50	0	0.00	25.55	1	1,440	0.07%
2019/01/04	2	25.18	7	25.19	25.25	-5	1,486	-0.34%
2019/01/02	1	26.15	0	0.00	25.80	1	1,603	0.06%
2018/12/28	6	26.60	1	26.60	26.35	5	1,655	0.30%
2018/12/26	0	0.00	2	26.05	26.00	-2	1,791	-0.11%
2018/12/25	1	26.45	3	26.63	26.60	-2	1,924	-0.10%
2018/12/24	63	28.27	64	28.33	27.40	-1	1,969	-0.05%
2018/12/22	26	27.70	31	27.62	27.70	-5	2,010	-0.25%
2018/12/20	12	26.30	12	26.12	26.10	0	2,275	0.00%
2018/12/19	3	25.30	0	0.00	25.30	3	2,565	0.12%
2018/12/12	6	25.67	3	25.80	25.70	3	3,781	0.08%
2018/12/07	0	0.00	1	25.30	25.20	-1	4,567	-0.02%
2018/12/05	1	25.60	0	0.00	25.60	1	4,875	0.02%
2018/12/04	1	26.35	6	26.06	26.10	-5	4,991	-0.10%
2018/11/30	4	25.30	3	25.50	25.55	1	5,162	0.02%
2018/11/28	5	25.75	0	0.00	26.00	5	5,154	0.10%
2018/11/27	2	26.00	0	0.00	25.85	2	5,151	0.04%
2018/11/26	2	25.88	2	25.95	26.45	0	5,143	0.00%
2018/11/23	1	26.70	1	26.80	26.70	0	5,140	0.00%
2018/11/22	5	27.10	0	0.00	27.00	5	5,145	0.10%
2018/11/21	1	27.20	0	0.00	27.20	1	5,151	0.02%
2018/11/20	4	27.40	0	0.00	27.40	4	5,197	0.08%
2018/11/16	1	27.90	1	27.55	27.50	0	5,490	0.00%
2018/11/15	0	0.00	1	27.70	27.90	-1	5,487	-0.02%
2018/11/14	16	28.76	18	28.43	28.00	-2	5,475	-0.04%
2018/11/13	5	26.85	1	27.30	27.40	4	5,381	0.07%
2018/11/12	1	27.75	5	27.60	27.40	-4	5,380	-0.07%
2018/11/09	10	27.25	0	0.00	27.30	10	5,368	0.19%
2018/11/07	5	27.00	1	27.10	26.90	4	5,373	0.07%
2018/11/06	1	26.90	0	0.00	26.70	1	5,392	0.02%
2018/11/05	0	0.00	4	27.00	26.90	-4	5,378	-0.07%
2018/11/02	20	27.38	56	27.41	26.90	-36	5,367	-0.67%
2018/11/01	1	26.10	1	26.05	26.10	0	5,317	0.00%
2018/10/31	0	0.00	5	25.95	25.95	-5	5,308	-0.09%
2018/10/30	3	25.38	2	25.55	25.50	1	5,298	0.02%
2018/10/29	0	0.00	1	25.40	25.40	-1	5,286	-0.02%
2018/10/25	4	25.76	6	25.85	25.50	-2	5,266	-0.04%
2018/10/24	0	0.00	4	26.95	26.85	-4	5,241	-0.08%
2018/10/23	6	28.02	4	27.78	27.55	2	5,276	0.04%
2018/10/22	3	28.23	4	28.36	28.10	-1	5,268	-0.02%
2018/10/19	5	27.97	11	28.05	27.90	-6	5,261	-0.11%
2018/10/18	5	28.43	10	28.40	28.40	-5	5,244	-0.10%
2018/10/17	2	29.25	0	0.00	28.00	2	5,240	0.04%
2018/10/16	0	0.00	2	29.13	28.65	-2	5,216	-0.04%
2018/10/15	26	29.11	12	28.82	28.90	14	5,209	0.27%
2018/10/12	1	28.45	6	28.53	28.90	-5	5,187	-0.10%
2018/10/11	17	28.62	17	28.38	28.15	0	5,151	0.00%
2018/10/09	9	31.16	1	30.85	31.25	8	5,095	0.16%
2018/10/08	4	31.53	9	31.22	31.50	-5	5,103	-0.10%
2018/10/05	20	30.70	11	31.51	30.70	9	5,050	0.18%
2018/10/04	5	32.49	3	32.12	32.45	2	4,964	0.04%
2018/10/03	7	32.94	9	33.33	32.00	-2	4,945	-0.04%
2018/10/02	9	33.25	8	33.69	33.15	1	4,826	0.02%
2018/10/01	4	33.50	13	33.64	33.70	-9	4,780	-0.19%
2018/09/28	48	34.73	39	34.91	33.95	9	4,671	0.19%
2018/09/27	23	35.12	39	35.32	35.40	-16	4,499	-0.36%
2018/09/26	49	35.39	55	35.29	36.10	-6	4,349	-0.14%
2018/09/25	76	34.63	80	34.94	34.60	-4	4,034	-0.10%
2018/09/21	35	33.72	37	33.87	33.45	-2	3,571	-0.06%
2018/09/20	8	32.73	7	32.75	32.75	1	3,398	0.03%
2018/09/19	33	33.15	26	33.15	32.50	7	3,343	0.21%
2018/09/18	14	31.59	11	31.86	31.30	3	3,358	0.09%
2018/09/17	11	31.98	11	32.59	32.35	0	3,306	0.00%
2018/09/14	82	31.33	92	31.40	31.80	-10	3,240	-0.31%
2018/09/13	58	32.71	197	32.84	32.60	-139	3,161	-4.40%	大賣/鉅額交易
2018/09/12	32	31.28	36	30.64	31.60	-4	3,062	-0.13%
2018/09/11	3	28.70	2	28.65	28.75	1	3,301	0.03%
2018/09/10	22	29.13	22	29.06	29.00	0	3,417	0.00%
2018/09/07	18	28.36	22	28.47	28.40	-4	3,528	-0.11%
2018/09/06	2	27.88	1	27.70	27.50	1	3,424	0.03%
2018/09/05	4	28.01	7	28.25	28.30	-3	3,520	-0.09%
2018/09/04	1	27.15	2	27.35	27.30	-1	3,480	-0.03%
2018/09/03	1	27.45	0	0.00	27.05	1	3,492	0.03%
2018/08/31	1	27.85	0	0.00	27.85	1	3,500	0.03%
2018/08/30	5	28.60	6	28.58	28.25	-1	3,507	-0.03%
2018/08/29	0	0.00	2	28.15	28.10	-2	3,505	-0.06%
2018/08/28	5	28.34	4	28.20	28.10	1	3,518	0.03%
2018/08/27	3	28.75	2	28.95	28.40	1	3,590	0.03%
2018/08/24	231	28.73	231	28.49	28.65	0	3,623	0.00%	大買/大賣/
2018/08/23	6	27.27	4	28.15	28.15	2	3,380	0.06%
2018/08/22	4	25.75	4	25.60	25.60	0	3,358	0.00%
2018/08/21	2	25.30	0	0.00	25.25	2	3,393	0.06%
2018/08/15	2	25.60	0	0.00	25.65	2	3,511	0.06%
2018/08/13	0	0.00	1	25.50	25.60	-1	3,538	-0.03%
2018/08/09	0	0.00	6	27.50	27.40	-6	3,550	-0.17%
2018/08/02	1	28.00	0	0.00	27.75	1	4,179	0.02%
2018/07/30	11	28.74	7	29.02	28.15	4	4,411	0.09%
2018/07/26	6	28.00	0	0.00	27.85	6	4,537	0.13%
2018/07/24	0	0.00	15	28.05	28.05	-15	4,854	-0.31%
2018/07/19	5	28.60	0	0.00	28.50	5	5,216	0.10%
2018/07/18	10	28.80	0	0.00	28.80	10	5,234	0.19%
2018/07/17	3	29.88	2	29.75	29.00	1	5,258	0.02%
2018/07/16	28	29.57	21	29.28	29.45	7	5,258	0.13%
2018/07/13	2	28.55	0	0.00	28.35	2	5,234	0.04%
2018/07/12	2	28.50	0	0.00	28.45	2	5,243	0.04%
2018/07/11	4	29.00	2	28.45	28.45	2	5,258	0.04%
2018/07/10	0	0.00	1	29.00	28.85	-1	5,246	-0.02%
2018/07/09	0	0.00	2	28.20	28.70	-2	5,271	-0.04%
2018/07/06	0	0.00	4	27.89	27.90	-4	5,327	-0.08%
2018/07/05	1	27.85	0	0.00	27.85	1	5,507	0.02%
2018/07/04	1	28.00	1	28.65	28.80	0	5,719	0.00%
2018/07/02	11	29.45	13	29.64	29.35	-2	6,167	-0.03%
2018/06/29	7	30.86	1	30.75	30.15	6	6,152	0.10%
2018/06/28	12	30.45	12	30.15	30.00	0	6,147	0.00%
2018/06/27	94	30.87	14	31.16	30.00	80	6,209	1.29%
2018/06/26	3	29.52	10	29.17	29.40	-7	6,028	-0.12%
2018/06/25	2	31.10	8	30.88	29.80	-6	5,979	-0.10%
2018/06/22	35	32.64	5	31.27	30.65	30	5,874	0.51%
2018/06/21	30	33.43	27	33.46	32.55	3	5,762	0.05%
2018/06/20	70	32.13	76	31.91	33.50	-6	5,433	-0.11%
2018/06/19	36	30.36	23	31.17	31.65	13	4,922	0.26%
2018/06/15	14	29.41	12	29.17	28.80	2	4,753	0.04%
2018/06/14	14	31.00	0	0.00	31.00	14	4,518	0.31%
2018/06/13	8	27.08	0	0.00	28.20	8	4,452	0.18%
2018/06/12	0	0.00	1	25.80	25.65	-1	4,321	-0.02%
2018/06/11	2	25.90	1	25.90	25.70	1	4,305	0.02%
2018/06/07	1	26.00	6	26.23	25.85	-5	4,274	-0.12%
2018/06/06	11	26.31	1	26.25	26.10	10	4,259	0.23%
2018/06/05	6	26.65	7	26.10	26.00	-1	4,232	-0.02%
2018/06/04	3	27.27	0	0.00	26.60	3	4,209	0.07%
2018/06/01	2	26.40	17	25.73	26.65	-15	4,125	-0.36%
2018/05/31	1	25.00	0	0.00	24.95	1	4,041	0.02%
2018/05/30	5	25.40	0	0.00	25.05	5	4,042	0.12%
2018/05/29	1	24.75	1	25.25	25.30	0	4,028	0.00%
2018/05/28	5	25.43	6	24.72	24.65	-1	4,038	-0.02%
2018/05/25	1	25.65	0	0.00	25.45	1	4,011	0.02%
2018/05/23	1	26.70	0	0.00	25.70	1	4,007	0.02%
2018/05/22	5	27.26	0	0.00	26.80	5	3,965	0.13%
2018/05/21	0	0.00	5	27.25	26.85	-5	3,947	-0.13%
2018/05/18	0	0.00	1	27.85	27.10	-1	3,931	-0.03%
2018/05/17	5	27.55	5	27.57	27.40	0	3,933	0.00%
2018/05/15	10	28.28	6	27.97	27.70	4	4,006	0.10%
2018/05/14	0	0.00	3	27.32	27.30	-3	3,917	-0.08%
2018/05/11	34	28.88	32	28.73	27.95	2	3,874	0.05%
2018/05/10	63	28.56	56	28.90	27.55	7	3,717	0.19%
2018/05/09	5	27.40	11	26.95	29.15	-6	3,445	-0.17%
2018/05/07	2	27.40	2	27.60	27.60	0	3,261	0.00%
2018/05/04	5	27.95	3	27.80	27.25	2	3,217	0.06%
2018/05/03	6	27.38	15	27.88	28.00	-9	3,167	-0.28%
2018/05/02	44	28.02	32	28.78	27.55	12	3,029	0.40%
2018/04/30	17	32.21	18	31.79	30.60	-1	2,850	-0.04%
2018/04/27	26	31.12	32	31.43	32.00	-6	2,698	-0.22%
2018/04/26	31	33.69	38	35.85	32.95	-7	2,531	-0.28%
2018/04/25	7	34.83	4	36.50	36.60	3	2,333	0.13%
2018/04/24	2	33.75	0	0.00	34.50	2	2,339	0.09%
2018/04/23	0	0.00	1	35.50	36.00	-1	2,389	-0.04%
2018/04/20	3	34.95	1	34.55	34.80	2	2,378	0.08%
2018/04/19	19	35.95	0	0.00	35.50	19	2,429	0.78%
2018/04/18	5	36.08	2	36.95	36.15	3	2,532	0.12%
2018/04/17	4	36.16	2	36.50	36.65	2	2,553	0.08%
2018/04/16	0	0.00	2	36.43	36.80	-2	2,531	-0.08%
2018/04/13	0	0.00	1	38.70	36.55	-1	2,495	-0.04%
2018/04/12	1	39.00	0	0.00	38.90	1	2,450	0.04%
2018/04/11	4	37.49	1	37.15	39.45	3	2,378	0.13%
2018/04/10	16	39.64	29	38.52	35.90	-13	2,177	-0.60%
2018/04/09	16	37.95	2	37.60	38.00	14	1,938	0.72%
2018/04/03	8	34.53	27	34.49	34.55	-19	1,751	-1.08%
2018/03/31	11	28.60	2	28.60	28.60	9	1,397	0.64%
2018/03/30	4	25.63	1	26.00	26.00	3	1,356	0.22%
2018/03/29	22	21.86	0	0.00	23.65	22	1,229	1.79%
2018/03/27	0	0.00	1	21.55	21.55	-1	1,124	-0.09%
2018/03/26	0	0.00	1	20.20	20.30	-1	1,103	-0.09%
2018/03/19	0	0.00	2	21.10	21.05	-2	1,087	-0.18%
2018/03/05	2	21.65	0	0.00	21.55	2	1,059	0.19%
2018/03/02	1	22.35	5	22.47	22.30	-4	1,041	-0.38%
2018/03/01	7	22.89	1	22.80	22.80	6	1,030	0.58%
2018/02/08	165	22.68	165	22.98	22.30	0	855	0.00%	大買/大賣/
2018/01/25	0	0.00	1	22.60	22.20	-1	609	-0.16%
2018/01/24	1	22.00	0	0.00	22.00	1	600	0.17%
2018/01/23	0	0.00	2	22.43	22.30	-2	594	-0.34%
2018/01/19	0	0.00	3	23.03	22.70	-3	566	-0.53%
2018/01/18	2	22.78	0	0.00	22.60	2	541	0.37%
2018/01/17	1	23.05	1	22.80	23.00	0	509	0.00%
2018/01/15	2	24.10	2	23.68	22.35	0	401	0.00%
2018/01/12	3	23.63	1	23.95	23.95	2	312	0.64%
2018/01/10	1	19.95	0	0.00	19.85	1	126	0.79%