中鋼構 (2013)-國泰-台中券商分點個股進出

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
52.6
漲跌
--
漲幅
0.00%
成交量
82張
產業
上市鋼鐵類股
342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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/12/03	0.4	52.78	0	0.00	52.60	0.4	49	0.86%
2024/12/02	0.4	53.07	0	0.00	52.60	0.4	48	0.91%
2024/11/29	0.2	52.75	0	0.00	53.00	0.2	48	0.48%
2024/11/28	0.1	52.90	0	0.00	53.00	0.1	48	0.29%
2024/11/27	0.8	53.69	0	0.00	53.20	0.8	48	1.61%
2024/11/26	0.1	53.72	0	0.00	53.60	0.1	48	0.23%
2024/11/25	0	53.80	0	0.00	54.20	0	48	0.02%
2024/11/22	0.1	54.05	0	0.00	53.50	0.1	47	0.31%
2024/11/21	0	53.18	0	0.00	53.40	0	47	0.04%
2024/11/20	0.1	53.00	0	0.00	53.40	0.1	46	0.11%
2024/11/18	0	53.20	1	53.20	52.90	-1	46	-2.12%
2024/11/15	0.2	52.80	0	0.00	53.00	0.2	46	0.42%
2024/11/14	0.6	52.89	0	0.00	52.50	0.6	48	1.18%
2024/11/13	0.8	53.05	0	0.00	52.80	0.8	47	1.72%
2024/11/12	0.1	53.09	0	0.00	53.00	0.1	48	0.19%
2024/11/11	0.8	53.43	0	0.00	53.00	0.8	48	1.61%
2024/11/08	0.2	53.68	0	0.00	53.50	0.2	48	0.32%
2024/11/07	0.1	53.70	0	0.00	53.50	0.1	50	0.21%
2024/11/06	0.4	53.53	0	0.00	53.20	0.4	51	0.71%
2024/11/05	0.1	53.56	0.1	53.80	53.30	0	51	-0.05%
2024/11/04	1.2	53.38	0	0.00	53.30	1.2	53	2.22%
2024/11/01	0.6	53.50	0	0.00	54.00	0.6	57	1.09%
2024/10/30	0.2	53.66	0	0.00	53.60	0.2	57	0.27%
2024/10/29	4.9	53.15	1.9	53.30	52.90	3	57	5.28%
2024/10/28	0.9	53.69	0	0.00	53.50	0.9	57	1.54%
2024/10/25	0.3	53.59	0	0.00	53.30	0.3	57	0.52%
2024/10/24	5.9	53.50	3	53.68	53.30	2.9	58	4.93%
2024/10/23	6	53.61	0.1	53.80	53.30	5.9	61	9.48%
2024/10/22	0.2	54.41	0	54.20	53.80	0.2	61	0.28%
2024/10/21	2.3	54.19	0	54.80	54.00	2.3	62	3.66%
2024/10/18	0	0.00	0.1	53.90	53.60	-0.1	64	-0.09%
2024/10/16	0.1	52.90	0	0.00	52.50	0.1	65	0.21%
2024/10/15	0	53.40	0	0.00	53.20	0	65	0.00%
2024/10/14	0.2	52.90	1	53.00	53.30	-0.8	66	-1.21%
2024/10/11	0	53.26	0	0.00	52.90	0	68	0.04%
2024/10/09	0	53.40	0	0.00	52.90	0	69	0.02%
2024/10/07	0	54.40	0	0.00	54.50	0	73	0.02%
2024/10/04	0.2	54.49	0	0.00	54.30	0.2	74	0.33%
2024/09/30	0.1	55.21	1	54.60	54.60	-0.9	79	-1.11%
2024/09/27	2	54.95	0	0.00	55.00	2	85	2.33%
2024/09/25	0	53.50	0	0.00	53.30	0	86	0.02%
2024/09/19	0	53.50	0	0.00	52.90	0	93	0.00%
2024/09/18	2	52.05	0	0.00	52.40	2	94	2.11%
2024/09/16	0	52.24	0	0.00	52.50	0	98	0.01%
2024/09/13	0	52.40	0	0.00	52.20	0	101	0.01%
2024/09/12	0.2	52.40	0	0.00	52.40	0.2	103	0.19%
2024/09/11	0	0.00	2	51.00	50.80	-2	106	-1.87%
2024/09/10	0.1	51.88	0	0.00	51.30	0.1	109	0.13%
2024/09/05	0	53.60	0	0.00	52.40	0	111	0.01%
2024/09/03	0.1	54.00	0	0.00	54.20	0.1	110	0.05%
2024/08/28	0	54.60	0	0.00	54.60	0	116	0.02%
2024/08/27	0	54.30	0	0.00	54.30	0	118	0.02%
2024/08/21	0	0.00	0.1	53.70	53.70	-0.1	125	-0.04%
2024/08/20	0.1	53.46	0	0.00	53.30	0.1	125	0.11%
2024/08/14	2	52.90	0	0.00	53.10	2	132	1.51%
2024/08/13	0	0.00	0	52.90	52.50	0	132	0.00%
2024/08/08	0.1	51.60	0	0.00	51.50	0.1	137	0.07%
2024/08/07	0.1	52.00	0	0.00	51.90	0.1	138	0.04%
2024/08/06	0.2	50.00	0	51.40	50.60	0.2	139	0.15%
2024/08/05	0.6	51.87	0	0.00	50.00	0.6	139	0.46%
2024/08/02	0.2	54.91	0	0.00	54.50	0.2	137	0.13%
2024/07/31	0	54.30	0	0.00	54.40	0	139	0.03%
2024/07/30	0.1	54.00	0	0.00	54.40	0.1	141	0.07%
2024/07/29	0	54.90	0	54.50	54.40	0	142	-0.01%
2024/07/26	0	55.04	0.1	55.40	54.70	-0.1	143	-0.04%
2024/07/22	0.1	54.13	2	53.90	54.00	-1.9	144	-1.32%
2024/07/19	0.2	54.50	0	54.50	53.90	0.2	146	0.13%
2024/07/18	0.1	55.60	0	0.00	55.10	0.1	149	0.03%
2024/07/17	0.1	55.68	0	0.00	55.50	0.1	160	0.04%
2024/07/16	0.1	55.40	0	0.00	55.20	0.1	168	0.03%
2024/07/15	0	55.39	0.2	55.30	55.30	-0.2	182	-0.10%
2024/07/12	1.2	55.08	0	0.00	55.30	1.2	224	0.52%
2024/07/11	1.2	55.69	0.1	55.80	55.40	1.2	226	0.51%
2024/07/10	0.1	56.00	0	0.00	56.00	0.1	229	0.02%
2024/07/09	0.1	56.42	0	0.00	56.00	0.1	230	0.02%
2024/07/08	0.1	57.24	0	58.20	57.20	0.1	230	0.02%
2024/07/04	5	57.60	0	0.00	57.90	5	245	2.05%
2024/07/03	0	59.30	0.2	59.40	59.00	-0.2	255	-0.06%
2024/07/01	0	58.67	0	0.00	58.40	0	373	0.01%
2024/06/28	0.1	58.20	0	0.00	58.00	0.1	374	0.02%
2024/06/24	0	58.96	0	0.00	58.40	0	394	0.00%
2024/06/21	0.1	59.20	15	59.50	59.10	-15	393	-3.80%
2024/06/20	0	58.45	0	0.00	58.80	0	391	0.00%
2024/06/19	0.1	58.29	0	0.00	58.20	0.1	390	0.04%
2024/06/18	15	58.90	0	58.60	58.50	15	396	3.78%
2024/06/17	0	0.00	0.3	58.53	58.60	-0.3	403	-0.07%
2024/06/13	0	57.80	0	0.00	58.00	0	399	0.01%
2024/06/12	0	57.60	0	0.00	58.00	0	399	0.00%
2024/06/11	0.1	59.00	0	0.00	58.00	0.1	401	0.02%
2024/06/07	0	0.00	1	58.10	58.20	-1	402	-0.25%
2024/06/06	0	58.00	1	57.70	57.70	-1	413	-0.24%
2024/06/05	0	0.00	1.4	57.48	57.40	-1.4	414	-0.34%
2024/05/31	0	58.40	0.1	58.90	58.70	-0.1	453	-0.01%
2024/05/29	0.1	58.25	0	0.00	58.30	0.1	515	0.02%
2024/05/27	0	57.90	2.1	57.85	57.80	-2.1	510	-0.41%
2024/05/24	1	57.80	0	0.00	58.00	1	508	0.20%
2024/05/23	3.1	57.87	2.2	57.91	58.00	0.9	508	0.18%
2024/05/22	0	59.10	0	59.50	58.80	0	505	0.00%
2024/05/21	0.1	59.30	0	0.00	59.20	0.1	504	0.02%
2024/05/20	0.1	59.90	0	0.00	59.80	0.1	503	0.02%
2024/05/17	1.1	59.50	0	0.00	59.30	1.1	501	0.21%
2024/05/16	0	59.50	5	59.50	59.20	-5	501	-0.99%
2024/05/15	0	59.09	1	59.00	59.10	-1	500	-0.20%
2024/05/14	0	59.40	0	0.00	58.90	0	497	0.01%
2024/05/13	1	59.60	0	0.00	59.40	1	495	0.21%
2024/05/09	0	60.19	1	59.90	59.80	-1	492	-0.20%
2024/05/08	1	60.59	0	0.00	60.20	1	489	0.21%
2024/05/07	1	60.10	12	60.48	60.20	-11	488	-2.25%
2024/05/06	0	61.10	2	61.10	60.60	-2	486	-0.41%
2024/05/03	0.2	61.60	0	0.00	60.90	0.2	484	0.03%
2024/05/02	1	61.60	0	0.00	61.60	1	481	0.21%
2024/04/30	2	61.70	0	61.70	61.80	2	480	0.42%
2024/04/29	0	0.00	0	62.80	62.10	0	479	0.00%
2024/04/26	1	62.30	1	61.90	61.70	0	477	0.00%
2024/04/25	1	62.30	1	62.30	62.30	0	472	0.00%
2024/04/24	0	0.00	2	62.90	63.10	-2	469	-0.43%
2024/04/23	8	64.22	8.5	63.98	63.60	-0.5	464	-0.11%
2024/04/22	15	63.40	17.2	62.50	62.10	-2.2	453	-0.49%
2024/04/19	2	62.80	3	63.77	63.10	-1	444	-0.22%
2024/04/18	9.2	64.65	15.4	64.87	65.60	-6.2	429	-1.44%
2024/04/17	2	61.80	0	0.00	61.70	2	387	0.52%
2024/04/16	2	59.70	1	60.30	59.80	1	382	0.26%
2024/04/15	1	61.30	0	0.00	61.60	1	378	0.26%
2024/04/12	2	61.20	0	0.00	61.20	2	375	0.53%
2024/04/11	1.2	61.80	2	61.30	61.60	-0.8	374	-0.22%
2024/04/10	1	63.60	1.1	62.63	62.60	-0.1	367	-0.02%
2024/04/09	2	63.50	3	63.13	63.50	-1	353	-0.28%
2024/04/08	11	63.55	7	62.83	62.50	4	342	1.17%
2024/04/03	21.6	65.97	20.1	66.20	63.50	1.5	322	0.46%
2024/04/02	1.1	62.98	0.2	62.73	62.30	0.9	216	0.42%
2024/04/01	1.2	63.01	0	63.70	62.60	1.2	216	0.54%
2024/03/29	1.1	61.04	3.5	62.69	63.80	-2.4	225	-1.06%
2024/03/28	3.1	61.03	9	61.22	60.80	-5.9	211	-2.80%
2024/03/27	2	60.75	1	60.20	59.90	1	205	0.49%
2024/03/26	1.1	59.99	0	0.00	59.30	1.1	204	0.51%
2024/03/25	0	60.70	0	0.00	59.80	0	203	0.00%
2024/03/22	0.1	60.00	1	59.80	60.00	-1	202	-0.47%
2024/03/21	1.1	62.17	0.1	61.40	61.30	1	202	0.48%
2024/03/20	0	0.00	1.1	60.96	61.40	-1.1	200	-0.55%
2024/03/19	0.1	58.99	0	0.00	59.00	0.1	190	0.03%
2024/03/18	0	58.88	0	59.08	59.10	0	189	0.00%
2024/03/12	0	0.00	2	60.30	60.10	-2	183	-1.09%
2024/03/11	0.1	58.90	0	0.00	58.30	0.1	173	0.03%
2024/03/08	0.1	60.08	9	60.61	59.60	-9	170	-5.24%
2024/03/07	4.1	60.03	3.1	59.59	60.40	1	163	0.62%
2024/03/06	2	60.90	7.8	60.74	60.80	-5.8	152	-3.79%
2024/03/05	9	60.25	17.1	59.85	58.60	-8.1	128	-6.28%
2024/03/04	4	57.90	1.9	57.99	58.00	2.1	94	2.25%
2024/03/01	1.1	52.82	0	0.00	52.80	1.1	64	1.71%
2024/02/29	0	53.50	0	0.00	53.00	0	64	0.00%
2024/02/27	0	53.15	0	0.00	52.70	0	64	0.06%
2024/02/26	0	54.00	0	0.00	53.00	0	63	0.00%
2024/02/23	0	53.23	0	0.00	52.80	0	63	0.01%
2024/02/22	0	52.92	0	0.00	52.60	0	63	0.04%
2024/02/20	0	54.60	0	53.90	52.30	0	63	0.00%
2024/02/19	1	52.70	0	0.00	52.60	1	62	1.61%
2024/02/15	0	52.50	0	0.00	52.50	0	61	0.02%
2024/02/01	0	53.00	0	0.00	53.00	0	60	0.03%
2024/01/31	0.1	52.96	2	53.25	53.00	-1.9	60	-3.07%
2024/01/30	0	52.97	0	0.00	53.20	0	60	0.06%
2024/01/22	0	53.99	0	0.00	52.90	0	60	0.02%
2024/01/18	0	53.00	0	0.00	52.50	0	61	0.00%
2024/01/17	1	52.40	0	0.00	52.30	1	61	1.66%
2024/01/16	0	54.00	0	0.00	53.20	0	60	0.02%
2024/01/12	0	54.00	0	0.00	54.00	0	59	0.07%
2024/01/11	0	54.00	0	0.00	54.00	0	60	0.01%
2024/01/02	1	55.30	0.1	57.80	55.00	1	62	1.52%
2023/12/29	0	55.00	0	0.00	55.30	0	61	0.05%
2023/12/28	0.1	55.37	0	0.00	55.30	0.1	61	0.22%
2023/12/27	0	0.00	1.2	55.05	55.80	-1.2	60	-1.97%
2023/12/26	4	57.88	7	56.60	55.60	-3	57	-5.23%
2023/12/21	0.1	54.50	0	0.00	54.00	0.1	43	0.11%
2023/12/19	0	54.00	0	0.00	54.00	0	42	0.05%
2023/12/15	5	54.34	4.1	54.35	54.50	1	39	2.38%
2023/12/14	1	52.90	1	52.90	53.00	0	34	0.00%
2023/12/13	1.1	52.60	1	52.90	52.40	0.1	34	0.29%
2023/12/11	0	52.82	0	0.00	52.60	0	33	0.11%
2023/12/08	0	52.80	0	0.00	53.00	0	34	0.09%
2023/12/07	1	52.80	1	52.90	52.80	0	33	0.00%
2023/12/06	1	52.90	1	53.20	52.90	0	34	0.00%
2023/12/05	1	52.62	1	53.00	52.70	0	33	0.14%
2023/12/04	2	53.00	2	53.30	53.20	0	34	0.00%
2023/12/01	0	53.30	0	0.00	53.30	0	33	0.03%
2023/11/30	1.1	53.12	0	0.00	53.00	1.1	33	3.16%
2023/11/29	1	53.10	1	53.50	53.50	0	33	0.00%
2023/11/28	0	53.60	0	0.00	53.50	0	33	0.00%
2023/11/27	0.1	53.43	0	0.00	53.20	0.1	32	0.25%
2023/11/23	0	53.60	1	53.50	53.50	-1	33	-2.99%
2023/11/22	2	53.20	1	53.50	53.00	1	34	2.91%
2023/11/20	0	53.48	1	53.40	53.50	-1	35	-2.76%
2023/11/17	1	52.90	1	53.30	53.30	0	36	0.00%
2023/11/16	0	0.00	0	53.10	53.10	0	37	0.00%
2023/11/13	0	52.50	0	0.00	52.80	0	37	0.08%
2023/11/07	0	52.30	0	52.80	52.60	0	39	0.03%
2023/11/06	0.1	52.10	0.1	52.32	52.30	0	42	0.00%
2023/11/03	0.1	51.99	0	0.00	51.90	0.1	44	0.14%
2023/11/02	0	51.80	0	0.00	51.90	0	46	0.05%
2023/11/01	1	51.00	1	51.70	51.70	0	50	0.00%
2023/10/27	0.1	51.30	0	0.00	51.20	0.1	55	0.09%
2023/10/26	0.1	51.24	0	0.00	51.00	0.1	55	0.20%
2023/10/25	0.1	51.40	0	0.00	51.40	0.1	56	0.09%
2023/10/24	0.4	51.12	0	0.00	50.70	0.4	57	0.67%
2023/10/23	0.5	51.71	0	0.00	51.20	0.5	58	0.78%
2023/10/20	0	52.00	0	0.00	51.70	0	58	0.01%
2023/10/19	1	52.10	1	52.30	52.10	0	59	0.00%
2023/10/18	1.1	52.10	2	52.20	52.40	-1	59	-1.59%
2023/10/17	0	0.00	1	52.30	52.30	-1	59	-1.68%
2023/10/11	0.1	53.40	0	0.00	53.00	0.1	60	0.15%
2023/10/04	0	53.35	0	0.00	52.70	0	60	0.03%
2023/10/03	0	53.75	0	0.00	53.70	0	61	0.04%
2023/10/02	6.1	54.00	2.1	54.11	54.10	4.1	62	6.53%
2023/09/28	0.1	54.34	0	55.50	54.10	0	63	0.03%
2023/09/27	0	54.67	0	55.25	54.00	0	63	0.01%
2023/09/26	1	54.61	1	54.90	54.70	0	63	0.06%
2023/09/25	0	0.00	0.1	55.87	55.00	-0.1	64	-0.22%
2023/09/22	0.1	55.00	0.1	55.80	54.80	0.1	66	0.12%
2023/09/21	0.1	55.12	0	0.00	55.10	0.1	67	0.07%
2023/09/20	0.2	55.34	0	0.00	55.20	0.2	69	0.23%
2023/09/19	0.1	55.85	0	0.00	55.80	0.1	71	0.08%
2023/09/18	0.1	56.40	0.1	56.80	55.60	0	72	-0.02%
2023/09/15	0	55.34	0.1	55.70	55.40	-0.1	73	-0.09%
2023/09/13	0.1	54.98	1	55.30	55.30	-0.9	74	-1.26%
2023/09/12	0	55.10	0	0.00	55.10	0	75	0.02%
2023/09/11	0.1	55.14	0	0.00	55.00	0.1	76	0.07%
2023/09/08	0	55.30	0	0.00	55.20	0	76	0.02%
2023/09/07	0.3	55.50	1	55.40	55.40	-0.7	77	-0.93%
2023/09/06	0	0.00	0	56.00	55.70	0	79	0.00%
2023/09/04	0.1	55.90	1	55.90	56.00	-0.9	83	-1.13%
2023/09/01	0	55.99	0	0.00	55.90	0	85	0.04%
2023/08/31	0	55.70	0.1	55.80	55.90	-0.1	85	-0.11%
2023/08/30	0.2	56.01	0.1	56.25	56.00	0.1	86	0.06%
2023/08/29	0	56.00	1	56.73	56.30	-1	86	-1.21%
2023/08/28	0	56.75	0.3	56.28	56.50	-0.2	86	-0.29%
2023/08/25	0.3	56.37	0	56.50	56.60	0.3	86	0.35%
2023/08/24	0	55.40	0	56.90	56.00	0	85	-0.03%
2023/08/23	0	55.40	0	0.00	55.50	0	86	0.01%
2023/08/22	0	55.30	0	0.00	55.40	0	86	0.01%
2023/08/21	0	54.80	0	55.90	55.20	0	85	0.02%
2023/08/17	0.2	55.17	0	0.00	55.00	0.2	86	0.18%
2023/08/16	0	55.27	0	56.50	55.20	0	85	0.02%
2023/08/15	0	55.60	0	56.60	55.40	0	85	-0.01%
2023/08/14	0	55.65	0.1	56.80	55.70	0	86	-0.01%
2023/08/11	2	56.90	0.1	56.80	56.60	1.9	88	2.15%
2023/08/10	0	56.10	2.2	57.15	57.10	-2.2	88	-2.45%
2023/08/09	0	56.50	2	56.95	57.00	-2	87	-2.32%
2023/08/08	0.2	56.53	8.1	57.01	56.60	-7.9	86	-9.11%
2023/08/07	1.1	57.27	3.1	56.61	57.10	-2	86	-2.32%
2023/08/02	8	55.78	0	0.00	55.60	8	82	9.71%
2023/08/01	1.1	55.11	0.6	56.00	55.20	0.5	80	0.63%
2023/07/31	0.2	56.06	0.3	56.64	55.80	-0.1	78	-0.12%
2023/07/28	0.1	55.40	0	0.00	55.70	0.1	78	0.06%
2023/07/27	0	0.00	0.1	56.60	55.40	-0.1	78	-0.13%
2023/07/26	0	55.50	1	55.50	55.50	-1	77	-1.25%
2023/07/25	0.3	55.26	0	0.00	55.20	0.3	77	0.32%
2023/07/24	0	55.30	0	0.00	55.10	0	76	0.03%
2023/07/21	0	55.70	1	55.20	55.30	-1	76	-1.27%
2023/07/20	1	55.90	0	0.00	55.70	1	77	1.30%
2023/07/19	10	55.30	0	0.00	55.20	10	76	12.99%
2023/07/18	2.1	55.56	0	0.00	55.30	2.1	77	2.64%
2023/07/17	0	55.00	0	0.00	55.60	0	78	0.04%
2023/07/14	0	0.00	0.1	56.10	55.50	-0.1	78	-0.10%
2023/07/13	0	0.00	2	55.70	55.30	-2	78	-2.54%
2023/07/12	1	55.20	0	0.00	55.20	1	79	1.26%
2023/07/11	0.2	55.40	0	0.00	55.50	0.2	80	0.25%
2023/07/10	1.2	55.45	0	0.00	55.30	1.2	81	1.42%
2023/07/07	0	56.00	0	0.00	55.70	0	82	0.00%
2023/07/06	0	0.00	0.3	56.58	56.00	-0.3	82	-0.40%
2023/07/04	0	0.00	1	56.70	56.60	-1	83	-1.20%
2023/07/03	2	56.55	0	57.70	56.80	2	85	2.34%
2023/06/30	0	0.00	0	57.80	57.00	0	88	-0.02%
2023/06/29	0	57.50	0.3	56.95	56.70	-0.2	96	-0.25%
2023/06/26	0	0.00	0	57.70	57.50	0	113	0.00%
2023/06/20	1	57.80	0	0.00	57.80	1	116	0.86%
2023/06/19	1	58.30	0	0.00	58.10	1	117	0.85%
2023/06/16	0.1	58.02	0	0.00	58.10	0.1	117	0.10%
2023/06/13	0	0.00	0	58.15	57.90	0	120	0.00%
2023/06/12	0.1	57.97	0.2	57.71	58.20	-0.1	121	-0.09%
2023/06/09	0	0.00	1	58.80	58.50	-1	120	-0.83%
2023/06/08	0	57.60	0	0.00	57.60	0	118	0.02%
2023/06/07	1	58.20	0	0.00	58.00	1	121	0.82%
2023/06/05	1	57.90	0	0.00	57.80	1	122	0.81%
2023/06/01	0	57.50	0	0.00	57.50	0	125	0.01%
2023/05/31	0	57.50	0	0.00	57.80	0	127	0.00%
2023/05/30	1	57.50	0	0.00	57.50	1	130	0.77%
2023/05/25	0	57.90	0	0.00	57.30	0	139	0.01%
2023/05/24	0.1	57.50	0	0.00	58.00	0.1	150	0.07%
2023/05/22	0	58.30	0	0.00	57.40	0	152	0.00%
2023/05/19	0	0.00	1	57.70	57.70	-1	153	-0.65%
2023/05/18	1	58.00	0	0.00	57.90	1	153	0.65%
2023/05/17	0	0.00	5	57.48	57.60	-5	157	-3.17%
2023/05/16	0	0.00	0	56.70	56.60	0	157	0.00%
2023/05/15	3	55.67	0	0.00	56.10	3	161	1.88%
2023/05/12	0.2	56.86	0	0.00	56.50	0.2	165	0.13%
2023/05/11	0.2	56.86	0	0.00	56.50	0.2	214	0.10%
2023/05/09	0	0.00	0	57.70	57.60	0	218	0.00%
2023/05/08	0	58.00	0.4	57.80	57.80	-0.3	220	-0.16%
2023/05/05	0	0.00	1	57.80	57.90	-1	222	-0.45%
2023/05/04	0	57.10	0	57.40	57.70	0	224	0.00%
2023/05/02	0.1	58.02	0	58.00	57.80	0.1	231	0.04%
2023/04/24	0	0.00	1	57.70	57.70	-1	240	-0.42%
2023/04/21	1	57.60	0	0.00	57.40	1	242	0.41%
2023/04/20	0	58.00	0	0.00	57.70	0	242	0.01%
2023/04/19	2	58.20	0	0.00	58.00	2	241	0.83%
2023/04/18	0	58.85	2.2	58.56	58.30	-2.2	242	-0.90%
2023/04/14	2	58.50	0	0.00	58.40	2	244	0.82%
2023/04/12	18	58.73	0	0.00	58.80	18	243	7.39%
2023/04/11	2	58.30	0	58.60	58.30	2	244	0.82%
2023/04/10	0	58.50	2	58.50	58.60	-2	245	-0.81%
2023/04/07	3.2	58.02	0	0.00	58.00	3.2	246	1.30%
2023/03/31	1	58.70	1	59.60	58.80	0	246	0.00%
2023/03/30	1.1	59.46	0	59.90	59.50	1.1	249	0.45%
2023/03/29	4	61.23	4	61.25	61.50	0	250	0.01%
2023/03/28	0	61.06	0	0.00	60.80	0	243	0.01%
2023/03/27	0	60.34	0	0.00	60.50	0	240	0.01%
2023/03/24	0	59.98	0	0.00	59.70	0	236	0.01%
2023/03/23	1	59.30	0	0.00	59.30	1	235	0.43%
2023/03/22	0	59.66	2.2	59.35	59.30	-2.2	244	-0.88%
2023/03/21	1	58.80	0	0.00	58.80	1	268	0.38%
2023/03/20	0	59.51	0	0.00	58.50	0	277	0.01%
2023/03/17	2	58.00	0	0.00	58.10	2	284	0.71%
2023/03/16	0	57.70	0	0.00	57.10	0	286	0.00%
2023/03/15	0	58.36	0	0.00	58.10	0	285	0.00%
2023/03/14	0	58.66	0	0.00	58.10	0	287	0.01%
2023/03/13	0	59.51	0	0.00	58.60	0	289	0.00%
2023/03/10	0.1	59.56	0	0.00	58.80	0.1	288	0.04%
2023/03/09	1	59.61	0	0.00	59.60	1	288	0.36%
2023/03/08	1	59.90	0	0.00	59.90	1	288	0.35%
2023/03/07	1	60.00	2.2	60.21	59.90	-1.2	289	-0.40%
2023/03/06	0	59.94	1	59.70	59.70	-1	289	-0.34%
2023/03/03	0.1	60.10	0	0.00	59.50	0.1	290	0.03%
2023/03/02	0.1	60.29	2	60.00	60.00	-1.9	289	-0.64%
2023/03/01	1	60.12	0	0.00	60.00	1	287	0.36%
2023/02/24	1.1	59.23	3	59.37	59.80	-2	282	-0.69%
2023/02/23	0.1	59.57	0	0.00	59.10	0.1	282	0.02%
2023/02/22	5	59.50	3	59.07	58.60	2	282	0.71%
2023/02/21	0.1	58.00	0	0.00	57.90	0.1	275	0.04%
2023/02/20	0.1	58.20	0	0.00	58.00	0.1	277	0.03%
2023/02/16	2	58.50	0	0.00	58.40	2	282	0.71%
2023/02/15	0	0.00	1	58.00	58.20	-1	284	-0.35%
2023/02/13	0	0.00	1	57.60	57.70	-1	281	-0.36%
2023/02/10	1	57.70	0	0.00	57.50	1	279	0.36%
2023/02/09	2.1	57.28	0	0.00	57.20	2.1	276	0.76%
2023/02/07	1	60.60	1	60.40	60.30	0	228	0.00%
2023/02/03	0	0.00	2	60.00	60.30	-2	225	-0.89%
2023/01/31	0	0.00	1	60.00	60.10	-1	220	-0.45%
2023/01/16	0	0.00	3	59.60	59.60	-3	222	-1.35%
2023/01/13	0	0.00	1	59.60	59.60	-1	224	-0.44%
2023/01/11	0	0.00	1	59.50	59.50	-1	263	-0.38%
2023/01/06	0	0.00	1	59.40	59.30	-1	284	-0.35%
2023/01/04	0	0.00	0	58.70	58.90	0	285	0.00%
2022/12/23	1	59.10	0	0.00	59.30	1	288	0.35%
2022/12/21	0	0.00	3	60.03	59.40	-3	285	-1.05%
2022/12/20	0	0.00	1	58.50	58.50	-1	278	-0.36%
2022/12/19	1	57.30	1	57.90	58.40	0	282	0.00%
2022/12/16	0	0.00	1	58.50	58.10	-1	284	-0.35%
2022/12/15	2	58.65	0	0.00	58.20	2	285	0.70%
2022/12/14	1	58.20	0	0.00	58.40	1	288	0.35%
2022/12/13	2	60.30	2	59.45	59.20	0	284	0.00%
2022/12/12	4	58.88	0	0.00	58.00	4	295	1.35%
2022/12/09	15	58.50	0	0.00	58.70	15	287	5.22%
2022/12/08	13	57.98	1	58.30	58.30	12	279	4.29%
2022/12/05	0	0.00	5	57.90	58.00	-5	273	-1.83%
2022/11/30	1	57.40	1	57.70	57.70	0	271	0.00%
2022/11/29	0	0.00	3	57.67	57.50	-3	272	-1.10%
2022/11/28	1	56.80	1	57.10	57.10	0	271	0.00%
2022/11/25	1	56.60	1	56.80	56.80	0	273	0.00%
2022/11/22	1	57.20	0	0.00	56.80	1	276	0.36%
2022/11/21	0	0.00	0.1	57.00	57.00	-0.1	278	-0.04%
2022/11/18	2	56.60	0	0.00	56.60	2	275	0.72%
2022/11/17	0	0.00	1	57.20	56.50	-1	280	-0.36%
2022/11/14	0	0.00	3.2	56.22	56.20	-3.2	275	-1.15%
2022/11/11	0	0.00	1.2	55.81	55.30	-1.2	275	-0.45%
2022/11/08	0	55.20	0.1	55.01	54.80	-0.1	280	-0.04%
2022/11/07	1	54.00	2	54.55	54.80	-1	297	-0.34%
2022/11/02	0.1	54.00	0	0.00	53.50	0.1	299	0.03%
2022/10/28	2	53.80	0	0.00	53.40	2	352	0.57%
2022/10/25	5	53.88	4	55.00	53.50	1	515	0.19%
2022/10/21	3	54.57	4	55.10	54.70	-1	508	-0.20%
2022/10/20	6	55.27	3	55.27	54.60	3	506	0.59%
2022/10/19	4	57.42	7	57.56	57.20	-3	480	-0.62%
2022/10/18	2	55.15	2	55.11	56.20	0	468	0.00%
2022/10/14	0	0.00	0	51.70	51.70	0	452	-0.01%
2022/10/13	0.1	51.14	0	0.00	50.50	0.1	456	0.01%
2022/10/11	1	52.00	0	0.00	52.20	1	458	0.22%
2022/10/05	1	53.40	0	0.00	53.20	1	461	0.22%
2022/10/04	1	52.90	2	52.75	52.80	-1	463	-0.22%
2022/10/03	1	52.40	1	52.40	52.20	0	463	0.00%
2022/09/30	1	52.00	0	0.00	52.60	1	466	0.21%
2022/09/29	1	52.80	1.1	52.46	52.20	-0.1	466	-0.02%
2022/09/27	0	0.00	1	52.80	53.10	-1	467	-0.21%
2022/09/26	0.1	54.20	0.6	53.88	52.50	-0.5	468	-0.12%
2022/09/23	2	55.21	0	0.00	55.20	2	466	0.43%
2022/09/21	1	56.60	0	0.00	56.70	1	472	0.21%
2022/09/20	4.1	57.89	1	57.50	57.50	3.1	471	0.66%
2022/09/19	7.1	60.90	15	60.39	57.90	-7.9	470	-1.68%
2022/09/16	0	57.10	0	0.00	57.10	0	440	0.00%
2022/09/14	0	56.50	0	0.00	56.70	0	452	0.00%
2022/09/13	0	0.00	2	57.40	57.10	-2	459	-0.44%
2022/09/12	0.6	57.40	1	57.10	57.30	-0.4	475	-0.09%
2022/09/08	0	0.00	0.1	56.90	56.50	-0.1	483	-0.02%
2022/09/07	1	56.00	0.2	56.09	55.80	0.8	493	0.17%
2022/09/06	2.1	56.00	0.1	56.00	55.80	2.1	518	0.40%
2022/09/02	1	57.40	0	0.00	56.60	1	526	0.19%
2022/08/29	0.2	56.90	0	0.00	56.90	0.2	534	0.04%
2022/08/25	0	0.00	0	59.10	58.90	0	537	-0.01%
2022/08/24	0.1	59.00	0.1	59.40	58.80	0.1	549	0.01%
2022/08/23	0	0.00	1.1	58.80	58.80	-1.1	566	-0.19%
2022/08/22	1	58.60	0	0.00	58.60	1	651	0.15%
2022/08/18	1	59.40	1	59.50	59.70	0	787	0.00%
2022/08/12	0	0.00	1	58.50	58.70	-1	1,107	-0.09%
2022/08/10	0	0.00	1	58.70	58.40	-1	1,164	-0.09%
2022/08/09	2	58.70	2	58.90	58.70	0	1,164	0.00%
2022/08/08	24.1	59.30	25	58.74	58.70	-1	1,168	-0.08%
2022/08/05	3	59.37	2.1	59.69	59.80	1	1,165	0.08%
2022/08/04	1	59.20	2	59.55	59.10	-1	1,164	-0.09%
2022/08/03	16	60.96	17.1	60.02	59.50	-1.1	1,156	-0.09%
2022/08/02	26	59.56	24	59.59	59.90	2	1,124	0.18%
2022/08/01	2.1	56.87	1.2	57.17	57.60	0.9	1,068	0.08%
2022/07/29	0	0.00	0	52.50	52.40	0	1,030	0.00%
2022/07/28	0	0.00	0	52.50	52.10	0	1,040	0.00%
2022/07/25	2	53.20	2	52.25	53.10	0	1,200	0.00%
2022/07/18	0	0.00	0	53.70	53.50	0	1,760	0.00%
2022/07/15	3	53.03	0.1	53.20	53.10	3	1,767	0.17%
2022/07/14	0	0.00	1	52.40	53.10	-1	1,777	-0.06%
2022/07/13	1	52.90	3	52.76	52.60	-2	1,782	-0.11%
2022/07/12	0.2	52.67	1	51.50	51.70	-0.8	1,802	-0.04%
2022/07/08	2	53.95	1	53.70	53.70	1	1,847	0.05%
2022/07/07	3	51.73	5	52.44	52.70	-2	1,856	-0.11%
2022/07/06	1	53.00	1	53.50	52.30	0	1,865	0.00%
2022/07/05	4	53.57	5	53.42	54.00	-1	1,867	-0.05%
2022/07/04	1	53.98	2	53.30	53.20	-1	1,873	-0.05%
2022/07/01	0.1	54.06	0.2	54.29	53.30	-0.1	1,880	0.00%
2022/06/30	4	55.98	3	55.50	55.30	1	1,877	0.05%
2022/06/29	0	0.00	0	56.20	56.70	0	1,877	0.00%
2022/06/28	1	55.70	0	0.00	55.60	1	1,877	0.05%
2022/06/27	1	56.00	0	55.50	55.70	1	1,881	0.05%
2022/06/24	1	54.00	0.1	54.59	54.80	0.9	1,881	0.05%
2022/06/23	0	0.00	0.6	52.88	53.40	-0.6	1,881	-0.03%
2022/06/22	0	0.00	5	53.80	53.60	-5	1,891	-0.26%
2022/06/21	1	54.20	3	54.37	55.10	-2	1,924	-0.11%
2022/06/20	2	54.40	2	55.00	54.00	0	1,924	0.00%
2022/06/16	3	58.17	5	57.76	57.00	-2	1,937	-0.10%
2022/06/15	7	59.04	2	58.95	58.40	5	1,934	0.26%
2022/06/14	2	57.95	1.1	57.52	57.70	0.9	1,919	0.05%
2022/06/13	5.1	58.16	0	0.00	57.80	5.1	1,926	0.27%
2022/06/10	0	0.00	0	58.80	58.90	0	1,934	0.00%
2022/06/09	1	59.39	0	0.00	59.50	1	1,941	0.05%
2022/06/08	1	59.50	1	59.50	59.50	0	1,946	0.00%
2022/06/07	2	60.05	8	59.99	60.00	-6	1,952	-0.31%
2022/06/06	1	60.70	0	60.80	60.70	1	1,959	0.05%
2022/06/02	2	61.00	1	61.10	60.70	1	1,975	0.05%
2022/06/01	0	0.00	1.3	61.92	61.40	-1.3	1,989	-0.06%
2022/05/31	1	62.20	1.1	61.51	62.00	-0.1	1,987	-0.01%
2022/05/30	10	60.94	9.2	61.42	61.90	0.8	1,974	0.04%
2022/05/27	11	61.73	9	61.41	61.10	2	1,909	0.11%
2022/05/26	26	61.45	31	61.64	61.50	-5	1,890	-0.26%
2022/05/25	5	59.86	11.1	60.36	61.00	-6.1	1,815	-0.33%
2022/05/24	10	60.07	14	60.33	59.00	-4	1,788	-0.22%
2022/05/23	17	57.04	14	57.71	59.00	3	1,709	0.18%
2022/05/20	19	57.51	34.1	57.80	57.80	-15.1	1,719	-0.88%
2022/05/19	12	54.50	16.1	53.96	55.00	-4.1	1,685	-0.24%
2022/05/18	4	51.58	1	51.60	51.80	3	1,626	0.18%
2022/05/17	1	51.10	2	51.30	50.90	-1	1,632	-0.06%
2022/05/16	10	51.15	16.1	50.99	50.80	-6.1	1,641	-0.37%
2022/05/13	5	50.62	4	50.48	50.50	1	1,647	0.06%
2022/05/12	2	50.25	5	51.00	49.65	-3	1,653	-0.18%
2022/05/11	3	52.93	0	0.00	52.50	3	1,652	0.18%
2022/05/10	3.1	53.21	0.2	53.50	53.80	2.9	1,664	0.18%
2022/05/09	0.7	54.37	1	54.10	53.50	-0.3	1,673	-0.02%
2022/05/06	1	56.20	18	56.18	56.40	-17	1,674	-1.02%
2022/05/04	8	57.11	4	57.10	57.00	4	1,691	0.24%
2022/05/03	32.5	59.79	22	59.39	58.10	10.5	1,699	0.62%
2022/04/29	23	59.07	20	58.48	58.70	3	1,632	0.18%
2022/04/28	106	60.25	90	59.63	59.30	16	1,641	0.97%	大買/
2022/04/27	9	57.99	31.3	60.21	61.30	-22.3	1,297	-1.72%
2022/04/26	2	53.95	5	55.32	55.80	-3	1,186	-0.25%
2022/04/25	4	52.88	1	52.80	52.80	3	1,213	0.25%
2022/04/22	6	56.28	0	0.00	56.20	6	1,235	0.49%
2022/04/21	2	56.20	1	56.20	56.50	1	1,389	0.07%
2022/04/20	0.1	57.00	9	57.20	56.70	-8.9	1,537	-0.58%
2022/04/19	1	57.60	0.1	58.10	57.40	0.9	1,550	0.06%
2022/04/18	2	57.90	0	0.00	57.30	2	1,607	0.12%
2022/04/15	3	60.03	13.2	59.98	59.70	-10.2	1,680	-0.61%
2022/04/14	2	58.75	5	59.10	59.20	-3	1,674	-0.18%
2022/04/13	1	58.70	1	58.60	58.70	0	1,683	0.00%
2022/04/12	0	0.00	2.1	57.90	57.90	-2.1	1,701	-0.12%
2022/04/08	0	57.10	1	57.00	57.20	-1	1,817	-0.05%
2022/04/07	0.2	57.45	0	0.00	56.90	0.2	1,820	0.01%
2022/04/01	2	57.70	0	0.00	57.50	2	1,845	0.11%
2022/03/31	2	58.00	0	0.00	57.60	2	1,876	0.11%
2022/03/30	2	57.90	2	57.90	58.00	0	1,934	0.00%
2022/03/29	1.1	58.50	1	58.40	58.10	0.1	2,011	0.00%
2022/03/28	6	58.13	0	0.00	58.70	6	2,178	0.28%
2022/03/24	1	60.50	15.1	60.31	60.20	-14.1	2,979	-0.47%
2022/03/23	4	59.33	1	58.90	59.30	3	2,995	0.10%
2022/03/22	4	59.80	1	60.00	59.20	3	2,994	0.10%
2022/03/21	0.1	58.80	4	59.20	59.00	-3.9	2,977	-0.13%
2022/03/18	2.1	57.95	1	58.30	58.40	1.1	2,979	0.04%
2022/03/17	6	57.15	3.2	57.83	57.90	2.9	2,999	0.10%
2022/03/16	4	57.70	0.2	57.71	56.60	3.8	3,007	0.13%
2022/03/15	0	0.00	1.1	58.45	57.70	-1.1	3,004	-0.04%
2022/03/14	0	58.20	0	0.00	58.50	0	3,020	0.00%
2022/03/11	4	57.90	1	57.90	57.90	3	3,026	0.10%
2022/03/10	0	0.00	1	58.00	57.80	-1	3,030	-0.03%
2022/03/09	1.4	57.02	1	57.50	57.40	0.4	3,072	0.01%
2022/03/08	6	58.42	0	0.00	56.90	6	3,080	0.19%
2022/03/07	3	57.83	7	57.57	58.10	-4	3,077	-0.13%
2022/03/04	1	59.20	3	59.03	59.00	-2	3,091	-0.06%
2022/03/03	0.1	59.70	2	59.60	59.60	-1.9	3,122	-0.06%
2022/03/02	2	59.75	0	0.00	59.60	2	3,230	0.06%
2022/03/01	12	59.77	2	59.25	59.10	10	3,524	0.28%
2022/02/25	0.2	58.70	0	0.00	58.60	0.2	3,594	0.01%
2022/02/24	3.6	58.38	3	58.50	58.30	0.6	3,607	0.02%
2022/02/23	1	59.70	1	59.80	60.30	0	3,593	0.00%
2022/02/22	11.2	60.71	14.1	60.20	59.90	-2.9	3,598	-0.08%
2022/02/21	30.1	63.13	30	62.95	62.00	0.1	3,565	0.00%
2022/02/18	5	61.44	3	61.27	61.40	2	3,475	0.06%
2022/02/17	2	60.95	4	61.20	61.30	-2	3,479	-0.06%
2022/02/16	3	60.87	4	60.93	60.90	-1	3,491	-0.03%
2022/02/14	3	59.97	1	60.20	60.20	2	3,553	0.06%
2022/02/11	4	61.40	0	0.00	61.70	4	3,564	0.11%
2022/02/10	1	61.30	2	61.40	61.70	-1	3,578	-0.03%
2022/02/09	0.1	61.00	1	60.90	60.90	-1	3,635	-0.03%
2022/02/08	0	0.00	1	60.50	60.40	-1	3,632	-0.03%
2022/02/07	2	59.60	8	59.64	60.10	-6	3,634	-0.17%
2022/01/26	6.2	57.97	6	58.27	57.70	0.2	3,634	0.00%
2022/01/25	8.2	58.98	21	58.68	58.00	-12.8	3,644	-0.35%
2022/01/24	7.9	58.69	24	59.19	58.80	-16.1	3,636	-0.44%
2022/01/21	12	61.39	11	61.37	60.50	1	3,619	0.03%
2022/01/20	4	61.00	4.1	61.77	62.00	-0.1	3,589	0.00%
2022/01/19	5	61.14	25	60.87	60.70	-20	3,577	-0.56%
2022/01/18	26	63.01	23.1	62.87	62.40	2.9	3,557	0.08%
2022/01/17	7.4	62.25	8.1	62.31	62.20	-0.6	3,547	-0.02%
2022/01/14	91.7	62.99	57.1	63.13	63.30	34.6	3,574	0.97%
2022/01/13	30.2	62.31	26.4	62.60	63.20	3.7	3,449	0.11%
2022/01/12	2.2	59.95	12	60.33	59.20	-9.8	3,324	-0.29%
2022/01/11	10	61.34	15.1	61.13	60.50	-5.1	3,330	-0.15%
2022/01/10	10.2	62.50	32.4	62.27	63.00	-22.2	3,298	-0.67%
2022/01/07	8.2	60.93	7.8	60.82	60.80	0.5	3,252	0.01%
2022/01/06	2.1	60.76	3.3	60.95	60.70	-1.2	3,277	-0.04%
2022/01/05	2.1	61.49	4.3	61.28	61.00	-2.2	3,309	-0.07%
2022/01/04	24	61.75	8.1	61.22	61.30	15.9	3,333	0.48%
2022/01/03	19.2	60.97	43	61.29	61.40	-23.8	3,374	-0.70%
2021/12/30	0.1	59.40	2	59.30	59.20	-1.9	3,390	-0.06%
2021/12/29	10	59.50	11	59.39	59.40	-1	3,502	-0.03%
2021/12/28	11	59.57	8	59.29	59.20	3	3,643	0.08%
2021/12/27	13	59.51	11	59.59	59.50	2	3,854	0.05%
2021/12/24	7	61.06	14	60.81	60.20	-7	3,907	-0.18%
2021/12/23	30.2	62.93	23.1	62.96	62.00	7.1	3,953	0.18%
2021/12/22	59.3	63.25	63.1	63.49	63.80	-3.8	3,997	-0.10%
2021/12/21	105	61.46	70.1	61.35	63.00	34.9	3,883	0.90%	大買/
2021/12/20	37.1	59.60	52.7	60.28	61.40	-15.5	3,498	-0.44%
2021/12/17	14	55.90	15	56.02	55.90	-1	3,262	-0.03%
2021/12/16	3	54.10	2	54.50	54.20	1	3,338	0.03%
2021/12/15	0	0.00	2	54.60	54.40	-2	3,511	-0.06%
2021/12/14	4	55.20	0	0.00	54.30	4	3,888	0.10%
2021/12/13	1	55.80	4	56.23	55.80	-3	4,090	-0.07%
2021/12/10	0	0.00	2	55.75	54.80	-2	4,301	-0.05%
2021/12/09	5	54.78	1	55.00	54.60	4	4,906	0.08%
2021/12/08	9	55.91	2	55.50	55.00	7	5,242	0.13%
2021/12/07	3	55.10	1	55.30	55.10	2	5,258	0.04%
2021/12/03	6	55.75	6.1	56.25	55.30	0	5,296	0.00%
2021/12/02	0	0.00	2.3	54.64	54.30	-2.3	5,308	-0.04%
2021/12/01	0	0.00	4	54.85	54.70	-4	5,399	-0.07%
2021/11/30	4	54.50	9	54.87	54.90	-5	5,425	-0.09%
2021/11/29	2	53.60	7	53.91	54.30	-5	5,436	-0.09%
2021/11/26	21.1	55.75	11.1	56.11	55.90	10	5,461	0.18%
2021/11/25	89.8	58.92	61	58.49	58.90	28.8	5,407	0.53%
2021/11/24	5	54.52	11	55.53	56.60	-6	5,206	-0.12%
2021/11/23	2.1	51.75	3	52.17	51.50	-0.9	5,672	-0.02%
2021/11/22	1	50.00	3	51.30	51.30	-2	5,759	-0.03%
2021/11/19	2	50.60	2	51.30	50.60	0	5,905	0.00%
2021/11/18	2.3	51.83	3	52.00	51.90	-0.7	6,191	-0.01%
2021/11/17	0	0.00	8	52.20	52.40	-8	6,418	-0.12%
2021/11/16	1	53.00	0	0.00	52.10	1	6,639	0.02%
2021/11/15	0	0.00	1	53.00	53.00	-1	6,955	-0.01%
2021/11/12	3.6	52.61	3	52.50	52.60	0.6	7,126	0.01%
2021/11/11	4.2	53.85	4	53.88	52.90	0.2	7,276	0.00%
2021/11/10	0	53.40	3.1	53.07	53.00	-3	7,675	-0.04%
2021/11/09	15	53.75	5	53.90	53.50	10	7,808	0.13%
2021/11/08	18	54.91	8	55.13	54.50	10	7,854	0.13%
2021/11/05	1	52.80	1	53.00	53.70	0	7,874	0.00%
2021/11/04	2	55.40	1	54.20	54.00	1	7,889	0.01%
2021/11/03	1	54.90	5	54.76	54.60	-4	7,947	-0.05%
2021/11/02	4	53.73	4	54.18	53.50	0	7,935	0.00%
2021/11/01	1.2	54.75	2.1	55.50	54.70	-0.9	7,919	-0.01%
2021/10/29	12.2	55.41	9	55.50	55.50	3.2	7,904	0.04%
2021/10/28	4	56.30	8.3	56.28	56.50	-4.3	7,889	-0.05%
2021/10/27	0.1	55.80	2	55.60	55.90	-2	7,881	-0.02%
2021/10/26	3	55.80	14	55.83	55.40	-11	7,872	-0.14%
2021/10/25	8	55.66	21	55.59	55.60	-13	7,863	-0.17%
2021/10/22	42	56.07	18	55.07	55.20	24	7,829	0.31%
2021/10/21	5	57.84	13	58.46	59.10	-8	7,776	-0.10%
2021/10/20	15	58.18	4	58.80	57.70	11	7,748	0.14%
2021/10/19	8	58.78	11.1	58.79	58.80	-3.1	7,725	-0.04%
2021/10/18	13	58.25	25	58.91	57.50	-12	7,706	-0.16%
2021/10/15	15	58.37	19	58.21	58.40	-4	7,697	-0.05%
2021/10/14	29	58.15	12.1	57.71	57.30	16.9	7,666	0.22%
2021/10/13	25	58.90	31	59.04	59.10	-6	7,630	-0.08%
2021/10/12	24	59.45	16	59.61	58.60	8	7,587	0.11%
2021/10/08	25	61.00	33.5	61.76	60.40	-8.5	7,558	-0.11%
2021/10/07	35.1	61.91	32.1	61.82	62.10	3	7,491	0.04%
2021/10/06	29.1	61.37	30	61.07	60.10	-1	7,421	-0.01%
2021/10/05	59	60.01	35	59.91	60.80	24	7,331	0.33%
2021/10/04	49.6	62.77	107.3	62.39	61.50	-57.7	7,187	-0.80%	大賣/
2021/10/01	35	59.92	5	60.88	59.20	30	6,984	0.43%
2021/09/30	33	61.88	26	62.67	62.70	7	6,923	0.10%
2021/09/29	199	60.85	57	62.25	62.90	142	6,843	2.07%	大買/鉅額交易
2021/09/28	14	61.10	18	61.07	60.90	-4	6,777	-0.06%
2021/09/27	18	61.79	16	61.62	61.00	2	6,801	0.03%
2021/09/24	42.1	62.21	40	62.26	62.00	2.1	6,880	0.03%
2021/09/23	56.5	61.26	53	61.11	60.60	3.5	7,084	0.05%
2021/09/22	55	60.82	51	60.46	61.80	4	7,374	0.05%
2021/09/17	96.3	62.40	106.1	62.55	63.20	-9.8	7,359	-0.13%	大賣/
2021/09/16	97.3	63.25	67	63.51	61.50	30.3	6,999	0.43%
2021/09/15	112.3	67.22	90	67.18	66.60	22.3	6,814	0.33%	大買/
2021/09/14	304.3	74.61	236	72.86	71.60	68.2	6,610	1.03%	大買/大賣/
2021/09/13	72	74.99	96	75.26	77.40	-24	6,078	-0.39%
2021/09/10	19	71.86	10	72.49	70.40	9	5,751	0.16%
2021/09/08	3.5	71.91	7.2	71.42	69.60	-3.7	5,698	-0.07%
2021/09/07	31	72.57	20.1	72.68	72.20	10.9	5,674	0.19%
2021/09/06	19.3	77.02	20	77.68	74.80	-0.7	5,623	-0.01%
2021/09/03	6	74.50	7.1	74.23	74.10	-1.1	5,522	-0.02%
2021/09/02	13	73.52	20	73.45	73.40	-7	5,496	-0.13%
2021/09/01	14.2	73.25	10.7	73.20	75.40	3.5	5,467	0.06%
2021/08/31	4.2	72.60	7	72.91	72.70	-2.8	5,413	-0.05%
2021/08/30	30	72.71	42.3	73.07	74.20	-12.3	5,399	-0.23%
2021/08/27	275.3	75.03	278.5	73.78	73.40	-3.1	5,394	-0.06%	大買/大賣/
2021/08/26	19	72.07	17	72.67	73.20	2	4,850	0.04%
2021/08/25	70	63.88	52.1	65.22	66.60	17.9	4,776	0.38%
2021/08/24	58.6	57.80	99.3	58.02	60.60	-40.6	4,641	-0.88%
2021/08/23	128.3	55.64	146.1	55.31	55.10	-17.8	4,421	-0.40%	大買/大賣/
2021/08/20	122.1	52.31	106.1	52.58	53.70	16	4,285	0.37%	大買/大賣/
2021/08/19	96	53.45	104.1	53.07	52.50	-8.1	4,075	-0.20%	大賣/
2021/08/18	35.2	50.29	65.1	49.83	51.90	-29.8	3,763	-0.79%
2021/08/17	58	49.64	38.8	49.86	48.75	19.2	3,588	0.53%
2021/08/16	108.1	50.09	164	50.37	50.90	-55.9	3,431	-1.63%	大買/大賣/
2021/08/13	20.8	48.40	11.6	48.64	47.95	9.2	2,999	0.31%
2021/08/12	12.7	47.40	19	47.32	47.60	-6.3	2,877	-0.22%
2021/08/11	20.3	47.07	29	47.16	46.40	-8.7	2,896	-0.30%
2021/08/10	4	46.25	5.2	46.03	46.45	-1.2	2,857	-0.04%
2021/08/09	5.1	46.42	6.6	46.04	46.35	-1.5	2,888	-0.05%
2021/08/06	2.6	44.60	0	0.00	44.60	2.6	2,868	0.09%
2021/08/04	1	44.10	3	44.17	44.40	-2	3,034	-0.07%
2021/08/03	0	0.00	1	44.15	44.15	-1	3,149	-0.03%
2021/08/02	2	43.75	0.2	43.75	44.10	1.9	3,285	0.06%
2021/07/30	0	43.70	9	43.81	43.60	-9	3,391	-0.26%
2021/07/29	0	0.00	2	43.38	43.60	-2	3,539	-0.06%
2021/07/28	1	43.05	2	43.10	43.05	-1	3,656	-0.03%
2021/07/27	2	43.45	3	43.60	43.40	-1	3,749	-0.03%
2021/07/26	0	0.00	1	44.20	43.90	-1	3,927	-0.03%
2021/07/23	2	44.33	0	0.00	44.10	2	4,044	0.05%
2021/07/22	2	43.85	1	43.55	43.65	1	4,094	0.02%
2021/07/21	0	0.00	1	43.70	43.80	-1	4,146	-0.02%
2021/07/20	1	45.00	0	0.00	44.45	1	4,204	0.02%
2021/07/19	2	45.25	7	45.31	45.30	-5	4,298	-0.12%
2021/07/16	2	44.98	1	45.00	45.00	1	4,576	0.02%
2021/07/15	3.1	44.42	3	45.18	45.20	0.1	4,649	0.00%
2021/07/14	2	43.77	3	43.52	43.95	-1	4,836	-0.02%
2021/07/13	4	44.88	11	44.54	44.50	-7	5,117	-0.14%
2021/07/12	5	46.10	11	46.23	45.35	-6	5,274	-0.11%
2021/07/09	1	45.05	0	0.00	45.00	1	5,297	0.02%
2021/07/08	4	45.30	4	45.33	45.45	0	5,528	0.00%
2021/07/07	3	45.27	5	45.30	45.10	-2	5,582	-0.04%
2021/07/06	2	46.03	33	46.01	46.00	-31	5,665	-0.55%
2021/07/05	1	46.40	4	46.64	46.40	-3	5,898	-0.05%
2021/07/02	8	46.34	11.1	46.23	45.90	-3.1	6,108	-0.05%
2021/07/01	16	46.91	7.1	47.81	46.85	9	6,073	0.15%
2021/06/30	60	48.93	58.2	49.23	48.05	1.8	6,000	0.03%
2021/06/29	82.1	47.58	76.6	47.55	47.90	5.5	5,699	0.10%
2021/06/28	33.3	44.80	21.2	44.85	45.45	12.1	5,302	0.23%
2021/06/25	2.1	43.11	2	43.10	42.80	0.1	5,173	0.00%
2021/06/24	0	0.00	8	43.56	42.80	-8	5,229	-0.15%
2021/06/23	6	42.18	9	42.26	42.70	-3	5,236	-0.06%
2021/06/22	51.1	43.30	45	43.03	42.75	6.1	5,260	0.12%
2021/06/21	7	41.69	1.1	41.90	41.75	6	5,221	0.11%
2021/06/18	2	42.23	0	0.00	42.20	2	5,249	0.04%
2021/06/17	0.1	42.50	2	43.00	42.25	-2	5,278	-0.04%
2021/06/16	2	42.15	0	0.00	42.10	2	5,305	0.04%
2021/06/15	0	0.00	2	42.55	42.50	-2	5,342	-0.04%
2021/06/11	2	42.30	2	42.55	42.30	0	5,376	0.00%
2021/06/10	4	42.55	7	42.14	42.50	-3	5,415	-0.06%
2021/06/09	5	42.04	5	42.02	41.75	0	5,447	0.00%
2021/06/08	4	42.44	1	42.50	42.50	3	5,501	0.05%
2021/06/07	13	42.15	18.1	42.07	42.40	-5.1	5,574	-0.09%
2021/06/04	30.1	44.43	21	44.43	43.70	9.1	5,616	0.16%
2021/06/03	2	43.70	4	43.55	43.35	-2	5,753	-0.03%
2021/06/02	2	43.70	2	44.10	43.70	0	5,863	0.00%
2021/06/01	2	43.00	4	42.79	43.45	-2	6,185	-0.03%
2021/05/31	46.3	43.77	12	43.96	43.25	34.3	6,316	0.54%
2021/05/28	12	43.75	11	43.39	43.10	1	6,624	0.02%
2021/05/27	2	41.50	0	0.00	41.45	2	6,636	0.03%
2021/05/26	0.1	41.36	15	41.37	41.30	-14.9	6,844	-0.22%
2021/05/25	3	41.03	1	40.80	41.05	2	6,834	0.03%
2021/05/24	0	0.00	0	41.15	40.90	0	6,834	0.00%
2021/05/21	0	0.00	4	40.60	40.75	-4	6,848	-0.06%
2021/05/20	0	0.00	3	40.50	40.05	-3	6,852	-0.04%
2021/05/19	9	40.86	6	40.77	41.35	3	6,830	0.04%
2021/05/18	14	37.45	32	38.71	39.45	-18	6,746	-0.27%
2021/05/17	9.3	36.45	6.1	36.30	35.90	3.2	6,695	0.05%
2021/05/14	10.1	38.89	5.5	39.19	39.35	4.6	6,636	0.07%
2021/05/13	10.1	39.49	3.1	39.28	39.65	7	6,581	0.11%
2021/05/12	18	42.38	20.5	42.53	41.55	-2.5	6,510	-0.04%
2021/05/11	34.2	48.25	40	46.60	45.90	-5.8	6,400	-0.09%
2021/05/10	33.2	47.55	22	47.92	48.20	11.2	6,281	0.18%
2021/05/07	19	46.86	13.1	47.19	46.60	5.9	6,147	0.10%
2021/05/06	41.5	48.56	37	48.72	48.50	4.5	6,038	0.07%
2021/05/05	27	47.61	27.1	48.18	47.50	-0.1	5,885	0.00%
2021/05/04	8	44.99	1	45.40	45.00	7	5,763	0.12%
2021/05/03	68	50.40	43.5	49.59	48.50	24.5	5,669	0.43%
2021/04/29	11.5	48.08	30.2	47.95	48.55	-18.7	5,488	-0.34%
2021/04/28	16.2	46.93	11.2	46.99	46.95	5	5,382	0.09%
2021/04/27	11	47.51	23.1	47.67	47.55	-12.1	5,351	-0.23%
2021/04/26	19	48.16	7	48.31	48.15	12	5,293	0.23%
2021/04/23	27	47.74	9.6	48.35	47.45	17.4	5,230	0.33%
2021/04/22	85.4	52.34	36	50.81	49.00	49.4	5,142	0.96%
2021/04/21	22.1	48.87	18	49.18	49.15	4.1	4,854	0.08%
2021/04/20	44.1	49.22	34	49.57	49.50	10.1	4,781	0.21%
2021/04/19	25.5	50.51	20	50.34	51.00	5.5	4,602	0.12%
2021/04/16	12.5	46.90	12	46.75	46.45	0.5	4,316	0.01%
2021/04/15	4	45.30	9	45.45	45.15	-5	4,144	-0.12%
2021/04/14	38	45.55	42	45.65	45.10	-4	4,100	-0.10%
2021/04/13	5.1	45.50	14	45.97	45.25	-9	3,883	-0.23%
2021/04/12	18	45.66	15.1	45.70	45.65	3	3,834	0.08%
2021/04/09	45	44.97	18	44.96	44.85	27	3,734	0.72%
2021/04/08	30	45.62	61	45.64	46.90	-31	3,482	-0.89%
2021/04/07	8	42.56	12.1	42.47	42.65	-4.1	3,231	-0.13%
2021/04/06	2.1	42.37	8	42.43	42.45	-5.9	3,234	-0.18%
2021/04/01	17	42.01	28	42.06	41.95	-11	3,187	-0.35%
2021/03/31	13	41.75	6.1	41.75	41.90	6.9	3,156	0.22%
2021/03/30	24	41.92	10	41.95	41.95	14	3,150	0.44%
2021/03/29	16.1	41.87	13	41.83	42.00	3.1	3,142	0.10%
2021/03/26	0	41.40	3	41.20	41.25	-3	3,183	-0.09%
2021/03/25	6	40.93	1	41.20	40.80	5	3,256	0.15%
2021/03/24	19	40.82	1	40.75	40.80	18	3,215	0.56%
2021/03/23	9	41.28	27	41.27	41.20	-18	3,180	-0.57%
2021/03/22	5	41.55	2	41.70	41.70	3	3,165	0.09%
2021/03/19	2	41.68	1	42.10	41.60	1	3,206	0.03%
2021/03/18	3.1	41.95	3	41.77	41.80	0.1	3,316	0.00%
2021/03/17	1	41.65	1	41.50	41.80	0	3,299	0.00%
2021/03/16	11	41.82	4	41.96	41.75	7	3,317	0.21%
2021/03/15	2	42.30	11	42.38	42.20	-9	3,278	-0.27%
2021/03/12	10	42.14	8	42.21	42.00	2	3,244	0.06%
2021/03/11	5	42.82	19	42.58	42.70	-14	3,194	-0.44%
2021/03/10	87	42.76	86	41.88	43.00	1	3,122	0.03%
2021/03/09	80	42.52	105	42.76	42.50	-25	3,043	-0.82%	大賣/
2021/03/08	14	40.60	11.1	40.64	41.40	3	2,815	0.11%
2021/03/05	152	41.14	139	40.72	41.00	13	2,707	0.48%	大買/大賣/
2021/03/04	22	39.15	15	39.12	39.40	7	2,379	0.30%
2021/03/03	81	38.88	29	38.78	38.75	52	2,235	2.33%
2021/03/02	4	38.00	2	38.00	38.00	2	1,860	0.11%
2021/02/26	13	34.46	27	34.52	34.55	-14	1,837	-0.76%
2021/02/25	1	31.40	2	31.45	31.45	-1	1,621	-0.06%
2021/02/24	1	31.30	2	31.25	31.15	-1	1,628	-0.06%
2021/02/23	2	31.90	3	31.73	31.75	-1	1,614	-0.06%
2021/02/22	2	31.28	0	0.00	31.35	2	1,593	0.13%
2021/02/19	0	30.20	0	0.00	30.25	0	1,567	0.00%
2021/02/18	1	29.80	0	0.00	30.10	1	1,563	0.06%
2021/02/17	1	29.30	0	0.00	29.30	1	1,564	0.06%
2021/02/01	0	0.00	2	28.45	28.45	-2	1,659	-0.12%
2021/01/29	0	0.00	1	28.70	28.50	-1	1,675	-0.06%
2021/01/27	15	28.90	0	0.00	28.75	15	1,756	0.85%
2021/01/21	0	0.00	7	28.25	27.95	-7	1,785	-0.39%
2021/01/20	1	28.00	6	28.60	28.10	-5	1,796	-0.28%
2021/01/19	0	0.00	1	29.60	29.40	-1	1,775	-0.06%
2021/01/18	0	29.00	1	29.15	29.10	-1	1,777	-0.06%
2021/01/15	2	29.80	0	0.00	29.55	2	1,768	0.11%
2021/01/13	2	30.75	3	30.72	30.75	-1	1,747	-0.06%
2021/01/12	0	0.00	6.1	31.15	30.85	-6.1	1,742	-0.35%
2021/01/11	3	31.62	3	31.68	31.60	0	1,719	0.00%
2021/01/08	1	32.20	0	0.00	32.15	1	1,713	0.06%
2021/01/07	2	32.55	0	0.00	32.45	2	1,712	0.12%
2021/01/06	1	33.15	0	0.00	32.35	1	1,715	0.06%
2021/01/05	0	0.00	4	33.30	33.00	-4	1,697	-0.24%
2021/01/04	1	32.90	0	0.00	32.75	1	1,687	0.06%
2020/12/31	0	0.00	5	32.70	32.70	-5	1,683	-0.30%
2020/12/30	0	0.00	2	32.90	32.85	-2	1,686	-0.12%
2020/12/29	3	32.58	3	32.45	32.45	0	1,686	0.00%
2020/12/28	0.1	32.85	2	32.63	32.55	-2	1,645	-0.12%
2020/12/25	1	32.90	0	0.00	32.85	1	1,632	0.06%
2020/12/24	0	0.00	5	33.00	32.85	-5	1,633	-0.31%
2020/12/23	7	33.20	1	32.90	33.35	6	1,632	0.37%
2020/12/22	23	34.32	24	33.89	33.10	-1	1,645	-0.06%
2020/12/21	42.1	34.32	43	34.29	34.50	-1	1,568	-0.06%
2020/12/18	5	32.80	0	0.00	32.60	5	1,468	0.34%
2020/12/17	1	33.05	3	32.95	33.05	-2	1,479	-0.14%
2020/12/16	3.1	32.97	2	33.10	33.05	1.1	1,485	0.07%
2020/12/15	18	33.09	0	0.00	32.80	18	1,486	1.21%
2020/12/14	7.1	33.89	18	33.31	34.10	-11	1,440	-0.76%
2020/12/11	6	32.23	1	31.60	31.90	5	1,338	0.37%
2020/12/10	7	32.34	9	32.00	31.80	-2	1,357	-0.15%
2020/12/08	0	0.00	8	31.05	31.00	-8	1,856	-0.43%
2020/12/07	1	31.40	0	0.00	31.05	1	1,906	0.05%
2020/12/03	0	31.70	1.4	31.49	31.35	-1.4	2,204	-0.06%
2020/12/02	2	31.75	3	31.80	31.65	-1	2,352	-0.04%
2020/12/01	4.2	32.01	0	0.00	32.15	4.2	2,356	0.18%
2020/11/30	3	32.80	16	32.55	32.10	-13	2,358	-0.55%
2020/11/27	4	31.96	2	32.25	32.10	2	2,333	0.09%
2020/11/26	8	32.01	1	31.90	32.10	7	2,335	0.30%
2020/11/25	16	32.16	17	32.46	31.80	-1	2,354	-0.04%
2020/11/24	2.2	31.27	1	31.15	31.15	1.2	2,270	0.05%
2020/11/19	6	30.91	0	0.00	30.95	6	2,274	0.26%
2020/11/17	3	30.60	1	30.80	30.80	2	2,289	0.09%
2020/11/16	3	30.78	2	30.90	30.60	1	2,315	0.04%
2020/11/13	4	30.90	1	30.95	31.00	3	2,331	0.13%
2020/11/12	1	31.10	3	31.35	31.10	-2	2,406	-0.08%
2020/11/11	1	31.75	6	31.72	31.75	-5	2,418	-0.21%
2020/11/10	1	31.00	1	31.00	31.00	0	2,393	0.00%
2020/11/09	4	31.04	1	31.00	31.05	3	2,386	0.13%
2020/11/06	6	30.70	0	0.00	30.55	6	2,383	0.25%
2020/11/05	7	30.85	6	30.72	31.00	1	2,412	0.04%
2020/11/04	1	31.20	5	31.22	31.10	-4	2,501	-0.16%
2020/11/03	10	30.20	3	30.25	30.25	7	2,454	0.29%
2020/11/02	4	29.53	0	0.00	29.50	4	2,451	0.16%
2020/10/30	1	29.60	4	29.74	29.50	-3	2,464	-0.12%
2020/10/29	3	29.60	2	29.45	29.65	1	2,492	0.04%
2020/10/28	2	30.15	1	30.30	29.90	1	2,542	0.04%
2020/10/27	0	0.00	1	29.40	29.50	-1	2,521	-0.04%
2020/10/26	0	0.00	1	29.55	29.40	-1	2,524	-0.04%
2020/10/22	2	29.50	0	0.00	29.50	2	2,530	0.08%
2020/10/21	0	0.00	1	29.35	29.65	-1	2,534	-0.04%
2020/10/20	2.1	29.65	0	0.00	29.50	2.1	2,542	0.08%
2020/10/19	0.1	29.75	0	0.00	29.90	0.1	2,548	0.00%
2020/10/16	1	29.80	2	29.85	29.75	-1	2,577	-0.04%
2020/10/15	2	30.13	3	30.25	30.25	-1	2,579	-0.04%
2020/10/14	3	30.80	2	30.88	30.75	1	2,583	0.04%
2020/10/13	1	30.30	2	30.35	30.35	-1	2,620	-0.04%
2020/10/12	3	30.80	1	30.40	30.80	2	2,623	0.08%
2020/10/08	1	30.25	0	0.00	30.25	1	2,659	0.04%
2020/10/07	1	30.40	1	30.40	30.30	0	2,654	0.00%
2020/10/06	1	30.75	1	30.60	30.50	0	2,650	0.00%
2020/10/05	1	29.75	3	29.58	29.85	-2	2,639	-0.08%
2020/09/30	2	29.45	0	0.00	29.60	2	2,646	0.08%
2020/09/29	1	29.20	0	0.00	29.40	1	2,642	0.04%
2020/09/25	1	28.45	0	0.00	28.55	1	2,620	0.04%
2020/09/24	2	29.55	10	29.10	28.80	-8	2,587	-0.31%
2020/09/23	0	0.00	1	30.35	30.40	-1	2,554	-0.04%
2020/09/22	3	30.50	2	30.80	30.55	1	2,541	0.04%
2020/09/18	2	31.85	1	31.95	31.40	1	2,496	0.04%
2020/09/17	2	31.25	0	0.00	31.25	2	2,468	0.08%
2020/09/16	5	31.24	13	31.21	31.30	-8	2,436	-0.33%
2020/09/15	1	31.55	2	31.70	31.55	-1	2,401	-0.04%
2020/09/14	12	32.80	10	32.67	32.30	2	2,372	0.08%
2020/09/11	31	33.49	64	33.85	32.50	-33	2,214	-1.49%
2020/09/10	35	31.73	11	31.53	31.70	24	1,813	1.32%
2020/09/09	28	31.38	18	31.57	32.15	10	1,753	0.57%
2020/09/08	21	31.48	14	30.75	30.85	7	1,636	0.43%
2020/09/07	26	30.68	48	31.29	31.60	-22	1,439	-1.53%
2020/09/03	1	28.95	2	28.95	29.00	-1	1,282	-0.08%
2020/08/31	0	0.00	4	28.54	28.85	-4	1,298	-0.31%
2020/08/27	6	28.63	10	28.50	28.20	-4	1,271	-0.31%
2020/08/24	0	0.00	1	28.55	28.45	-1	1,242	-0.08%
2020/08/21	1	28.15	0	0.00	28.50	1	1,249	0.08%
2020/08/20	3	27.95	4	28.13	27.80	-1	1,237	-0.08%
2020/08/19	0	0.00	2	28.98	28.75	-2	1,201	-0.17%
2020/08/18	8	29.51	2.3	29.40	29.10	5.7	1,173	0.49%
2020/08/17	2	28.80	0	0.00	29.30	2	1,091	0.18%
2020/08/14	5	28.45	0.3	28.20	28.15	4.7	1,063	0.44%
2020/08/13	0	0.00	3	28.30	27.90	-3	1,055	-0.28%
2020/08/12	3	28.13	4.4	28.37	28.35	-1.4	1,059	-0.13%
2020/08/11	3	28.13	5	28.21	28.00	-2	1,063	-0.19%
2020/08/10	12	28.44	4	28.56	29.00	8	1,022	0.78%
2020/08/07	35	27.30	40	27.23	27.30	-5	924	-0.54%
2020/08/06	1	26.80	0	0.00	26.95	1	907	0.11%
2020/08/05	0	0.00	3	27.42	27.30	-3	893	-0.34%
2020/08/03	2	26.50	4.4	26.66	26.55	-2.4	846	-0.28%
2020/07/30	0.3	25.30	0	0.00	25.30	0.3	841	0.04%
2020/07/28	1	24.80	0	0.00	24.55	1	847	0.12%
2020/07/24	2	25.93	0	0.00	25.55	2	835	0.24%
2020/07/20	1	26.30	0	0.00	26.45	1	756	0.13%
2020/07/17	0	0.00	2	27.50	26.75	-2	739	-0.27%
2020/07/15	4	26.55	6	26.80	26.45	-2	674	-0.30%
2020/07/09	1	25.95	1	26.05	26.00	0	607	0.00%
2020/07/08	1	25.80	0	0.00	25.75	1	593	0.17%
2020/07/02	0.3	25.95	0	0.00	25.90	0.3	585	0.05%
2020/06/22	0	0.00	2	25.90	25.55	-2	573	-0.35%
2020/06/19	0	0.00	5	26.08	25.70	-5	572	-0.87%
2020/06/18	2	25.30	0	0.00	25.30	2	552	0.36%
2020/06/17	1	25.00	1	25.30	25.35	0	547	0.00%
2020/06/15	1	24.85	0	0.00	24.55	1	556	0.18%
2020/06/11	0.2	24.90	0	0.00	24.90	0.2	551	0.04%
2020/06/10	1	25.60	0	0.00	25.70	1	544	0.18%
2020/06/09	2	26.60	3	25.63	26.00	-1	559	-0.18%
2020/06/08	0	0.00	5	25.40	25.25	-5	528	-0.95%
2020/06/05	2.3	24.95	1	25.30	25.15	1.3	518	0.25%
2020/06/04	0.3	25.25	1	25.30	25.00	-0.7	516	-0.14%
2020/06/03	0	0.00	1	24.60	24.55	-1	497	-0.20%
2020/05/26	0	0.00	1	24.25	24.15	-1	462	-0.22%
2020/05/19	0	0.00	2	24.93	24.40	-2	445	-0.45%
2020/05/18	2	24.60	1	24.75	24.85	1	433	0.23%
2020/05/15	1	24.00	0	0.00	24.20	1	411	0.24%
2020/05/14	15	23.98	0	0.00	23.75	15	406	3.69%
2020/05/06	7	24.83	0	0.00	24.35	7	357	1.96%
2020/05/05	0	0.00	7	22.13	23.00	-7	306	-2.28%
2020/04/27	5	20.66	0	0.00	20.75	5	294	1.70%
2020/04/21	0	0.00	4	20.70	20.25	-4	292	-1.37%
2020/04/17	0	0.00	1	21.00	21.05	-1	305	-0.33%
2020/04/10	0	0.00	2	20.73	20.95	-2	296	-0.67%
2020/04/08	2	20.70	0	0.00	20.75	2	296	0.67%
2020/04/01	1	19.15	1	19.25	19.50	0	298	0.00%
2020/03/26	1	19.50	0	0.00	19.45	1	297	0.34%
2020/03/23	1	17.35	5	17.20	17.55	-4	287	-1.39%
2020/03/19	1	16.55	3	16.55	16.60	-2	279	-0.72%
2020/03/16	1	19.30	5	19.42	19.30	-4	258	-1.55%
2020/03/13	1	19.05	7	19.25	19.25	-6	252	-2.38%
2020/03/09	4	23.23	0	0.00	22.95	4	203	1.96%
2020/02/26	0	0.00	9	23.83	23.85	-9	192	-4.68%
2020/02/25	1	23.65	0	0.00	23.60	1	191	0.52%
2020/02/19	1	24.05	6	24.22	24.15	-5	192	-2.60%
2020/02/18	1	23.70	0	0.00	23.65	1	189	0.53%
2020/02/14	4	23.55	0	0.00	23.60	4	192	2.08%
2020/02/13	0	0.00	2	23.55	23.60	-2	193	-1.03%
2020/01/31	1	23.75	0	0.00	23.80	1	248	0.40%
2020/01/30	3	23.05	0	0.00	23.20	3	246	1.21%
2020/01/14	1	25.30	1	25.20	25.20	0	237	0.00%
2020/01/13	3	25.53	4	25.43	25.10	-1	234	-0.43%
2020/01/10	2	24.80	0	0.00	24.85	2	223	0.89%
2020/01/06	5	24.95	0	0.00	24.90	5	233	2.14%
2019/12/31	1	25.10	0	0.00	25.10	1	237	0.42%
2019/12/19	0	0.00	2	24.75	24.75	-2	340	-0.59%
2019/12/12	2	24.35	0	0.00	24.30	2	370	0.54%
2019/12/09	0	0.00	1	24.35	24.50	-1	371	-0.27%
2019/12/06	0	0.00	2	24.45	24.40	-2	371	-0.54%
2019/12/05	0	0.00	3	24.33	24.35	-3	374	-0.80%
2019/12/03	0	0.00	1	24.35	24.35	-1	394	-0.25%
2019/11/29	7	24.56	0	0.00	24.45	7	394	1.77%
2019/11/06	0	0.00	4	25.95	25.25	-4	391	-1.02%
2019/11/05	2	24.90	7	25.06	25.00	-5	360	-1.39%
2019/11/04	4	24.33	0	0.00	24.30	4	354	1.13%
2019/10/30	0	0.00	11	24.55	24.75	-11	361	-3.04%
2019/10/24	0	0.00	4	25.00	25.00	-4	367	-1.09%
2019/10/21	0	0.00	1	25.15	25.25	-1	370	-0.27%
2019/10/16	2	25.10	0	0.00	25.20	2	375	0.53%
2019/10/14	0	0.00	0.1	24.95	25.00	-0.1	390	-0.03%
2019/10/09	0	0.00	10	25.28	24.95	-10	388	-2.57%
2019/10/08	0	0.00	8	25.68	25.50	-8	384	-2.08%
2019/10/04	1	25.65	0	0.00	25.65	1	381	0.26%
2019/10/03	1	25.80	1	25.90	26.00	0	379	0.00%
2019/10/02	19	26.59	1	26.20	26.40	18	370	4.86%
2019/10/01	22	25.64	7.2	25.92	26.00	14.8	306	4.83%
2019/09/27	2	24.70	0	0.00	24.70	2	273	0.73%
2019/09/26	4	25.13	3	25.05	24.90	1	273	0.37%
2019/09/18	2	25.35	0	0.00	25.40	2	260	0.77%
2019/09/06	0	0.00	2	25.15	25.05	-2	244	-0.82%
2019/09/05	1	24.35	2	24.60	24.85	-1	232	-0.43%
2019/09/03	0	0.00	1	23.85	24.00	-1	224	-0.44%
2019/08/30	0	0.00	1	23.95	23.85	-1	225	-0.44%
2019/08/14	1	23.35	0	0.00	23.40	1	245	0.41%
2019/08/12	1	23.10	0	0.00	23.30	1	255	0.39%
2019/08/06	1	23.05	0	0.00	23.40	1	257	0.39%
2019/08/02	3	23.47	0	0.00	23.50	3	258	1.16%
2019/08/01	1	24.00	0	0.00	23.90	1	262	0.38%
2019/07/30	1	24.50	0	0.00	24.55	1	264	0.38%
2019/07/29	0.2	24.75	0	0.00	24.75	0.2	266	0.07%
2019/07/26	4	25.00	4	24.80	24.80	0	275	0.00%
2019/07/19	1	24.95	3	24.90	24.85	-2	294	-0.68%
2019/07/17	0	0.00	20	25.05	25.20	-20	299	-6.69%
2019/07/16	2	25.00	13	25.03	25.00	-11	292	-3.75%
2019/07/15	0	0.00	2	25.35	25.35	-2	290	-0.69%
2019/07/11	0	0.00	1	25.45	25.45	-1	310	-0.32%
2019/07/04	1	25.45	2	25.35	25.30	-1	339	-0.29%
2019/06/19	0	0.00	4	25.74	25.60	-4	404	-0.99%
2019/06/10	1	25.65	0	0.00	25.75	1	552	0.18%
2019/06/05	5	26.20	7	26.18	26.00	-2	556	-0.36%
2019/06/04	0.1	25.85	0	0.00	25.90	0.1	551	0.02%
2019/05/31	1	25.75	1	25.90	25.70	0	567	0.00%
2019/05/29	5	25.55	0	0.00	25.40	5	577	0.87%
2019/05/21	5	25.74	5	25.45	25.60	0	665	0.00%
2019/05/20	5	25.71	3	25.60	25.50	2	773	0.26%
2019/05/14	0	0.00	6	24.86	24.90	-6	794	-0.75%
2019/05/03	1	26.90	0	0.00	26.75	1	905	0.11%
2019/05/02	5	26.84	4	26.70	26.60	1	910	0.11%
2019/04/23	3	26.68	3	26.60	26.55	0	920	0.00%
2019/04/19	5	27.06	5	26.75	26.70	0	939	0.00%
2019/04/12	10	26.56	0	0.00	26.50	10	969	1.03%
2019/04/11	7	27.03	7	26.84	26.80	0	974	0.00%
2019/04/10	0	0.00	2	27.00	27.00	-2	977	-0.20%
2019/04/09	0	0.00	1	26.75	26.75	-1	985	-0.10%
2019/04/08	6	26.75	6	26.70	26.75	0	990	0.00%
2019/03/29	1	26.40	0	0.00	26.40	1	1,204	0.08%
2019/03/26	0	0.00	1	26.60	26.60	-1	1,257	-0.08%
2019/03/25	2	26.55	3	26.58	26.50	-1	1,256	-0.08%
2019/03/22	4	27.11	20	27.21	26.95	-16	1,244	-1.29%
2019/03/21	8	27.87	11	27.63	27.40	-3	1,233	-0.24%
2019/03/20	4	27.78	10	27.61	27.25	-6	1,202	-0.50%
2019/03/19	7	27.11	17	27.11	27.20	-10	1,132	-0.88%
2019/03/15	0	0.00	16	26.75	26.75	-16	1,132	-1.41%
2019/03/07	2	26.58	0	0.00	26.60	2	1,223	0.16%
2019/03/06	4	27.05	0	0.00	27.15	4	1,230	0.33%
2019/02/26	6	27.20	0	0.00	26.75	6	1,277	0.47%
2019/02/25	10	26.75	0	0.00	27.00	10	1,281	0.78%
2019/02/22	14	26.65	1	26.55	26.60	13	1,281	1.01%
2019/02/21	1	27.55	1	27.15	26.80	0	1,274	0.00%
2019/02/20	2	27.80	2	27.43	27.40	0	1,250	0.00%
2019/02/19	18	27.65	47	27.37	27.80	-29	1,228	-2.36%
2019/02/15	1	26.30	0	0.00	26.20	1	1,225	0.08%
2019/02/14	1	26.55	0	0.00	26.60	1	1,222	0.08%
2019/02/13	0	0.00	16	27.15	26.55	-16	1,236	-1.29%
2019/02/12	1	27.20	1	27.00	27.00	0	1,236	0.00%
2019/01/30	4	26.94	5	26.73	26.50	-1	1,225	-0.08%
2019/01/29	3	26.27	3	26.53	27.00	0	1,236	0.00%
2019/01/28	3	26.80	3	26.45	26.35	0	1,241	0.00%
2019/01/25	11	26.81	11	26.65	26.50	0	1,288	0.00%
2019/01/24	6	26.97	59	27.00	26.80	-53	1,282	-4.13%
2019/01/23	4	25.89	4	26.00	25.90	0	1,230	0.00%
2019/01/18	2	26.25	0	0.00	26.25	2	1,252	0.16%
2019/01/17	3	26.60	0	0.00	26.25	3	1,286	0.23%
2019/01/16	4	26.60	14	26.58	26.60	-10	1,313	-0.76%
2019/01/14	4	26.50	7	26.64	26.30	-3	1,344	-0.22%
2019/01/11	8	26.56	1	26.35	26.30	7	1,354	0.52%
2019/01/10	7	26.34	6	26.42	26.65	1	1,388	0.07%
2019/01/09	1	26.10	0	0.00	25.85	1	1,399	0.07%
2019/01/07	6	25.70	0	0.00	25.55	6	1,440	0.42%
2019/01/04	0	0.00	3	25.05	25.25	-3	1,486	-0.20%
2019/01/02	3	25.93	2	26.05	25.80	1	1,603	0.06%
2018/12/28	14	26.39	10	26.65	26.35	4	1,655	0.24%
2018/12/27	0	0.00	2	26.75	26.20	-2	1,732	-0.12%
2018/12/26	3	26.38	1	26.45	26.00	2	1,791	0.11%
2018/12/25	2	26.50	17	26.58	26.60	-15	1,924	-0.78%
2018/12/24	47	28.21	27	28.36	27.40	20	1,969	1.02%
2018/12/22	79	27.69	36	27.78	27.70	43	2,010	2.14%
2018/12/20	10	26.01	8	26.14	26.10	2	2,275	0.09%
2018/12/19	4	25.33	0	0.00	25.30	4	2,565	0.16%
2018/12/17	0	0.00	6	25.45	25.50	-6	3,307	-0.18%
2018/12/12	3	25.67	1	25.75	25.70	2	3,781	0.05%
2018/12/06	0	0.00	3	25.35	25.20	-3	4,835	-0.06%
2018/12/04	1	26.25	3	26.37	26.10	-2	4,991	-0.04%
2018/12/03	3	26.10	0	0.00	26.10	3	5,147	0.06%
2018/11/30	2	25.38	3	25.35	25.55	-1	5,162	-0.02%
2018/11/29	2	26.70	0	0.00	26.10	2	5,170	0.04%
2018/11/28	2	26.00	5	25.85	26.00	-3	5,154	-0.06%
2018/11/27	1	26.00	0	0.00	25.85	1	5,151	0.02%
2018/11/23	1	26.70	0	0.00	26.70	1	5,140	0.02%
2018/11/20	2	27.25	0	0.00	27.40	2	5,197	0.04%
2018/11/16	0	0.00	11	27.86	27.50	-11	5,490	-0.20%
2018/11/15	0	0.00	1	27.75	27.90	-1	5,487	-0.02%
2018/11/14	15	28.76	14	28.94	28.00	1	5,475	0.02%
2018/11/12	1	27.30	1	27.60	27.40	0	5,380	0.00%
2018/11/08	1	27.25	1	27.05	27.15	0	5,363	0.00%
2018/11/07	2	27.15	2	26.90	26.90	0	5,373	0.00%
2018/11/06	2	27.35	3	27.08	26.70	-1	5,392	-0.02%
2018/11/05	6	26.96	4	27.16	26.90	2	5,378	0.04%
2018/11/02	4	26.61	3	27.27	26.90	1	5,367	0.02%
2018/10/31	5	25.85	0	0.00	25.95	5	5,308	0.09%
2018/10/30	0	0.00	1	25.50	25.50	-1	5,298	-0.02%
2018/10/29	1	25.00	1	25.35	25.40	0	5,286	0.00%
2018/10/26	3	25.37	8	25.76	25.10	-5	5,283	-0.09%
2018/10/24	8	26.83	4	26.86	26.85	4	5,241	0.08%
2018/10/23	2	28.03	2	27.90	27.55	0	5,276	0.00%
2018/10/22	6	28.08	5	28.35	28.10	1	5,268	0.02%
2018/10/19	7	28.03	2	27.95	27.90	5	5,261	0.10%
2018/10/18	3	28.03	2	28.30	28.40	1	5,244	0.02%
2018/10/17	12	29.18	11	28.57	28.00	1	5,240	0.02%
2018/10/16	0	0.00	6	29.00	28.65	-6	5,216	-0.12%
2018/10/12	1	28.50	0	0.00	28.90	1	5,187	0.02%
2018/10/11	7	28.16	1	28.80	28.15	6	5,151	0.12%
2018/10/09	9	31.42	11	30.96	31.25	-2	5,095	-0.04%
2018/10/08	24	31.35	0	0.00	31.50	24	5,103	0.47%
2018/10/05	1	30.90	44	30.93	30.70	-43	5,050	-0.85%
2018/10/04	4	32.45	1	32.55	32.45	3	4,964	0.06%
2018/10/03	15	33.20	11	33.29	32.00	4	4,945	0.08%
2018/10/02	24	33.72	6	33.32	33.15	18	4,826	0.37%
2018/10/01	12	33.77	5	33.90	33.70	7	4,780	0.15%
2018/09/28	3	34.35	7	35.45	33.95	-4	4,671	-0.09%
2018/09/27	83	35.28	36	35.29	35.40	47	4,499	1.04%
2018/09/26	38	35.59	94	35.93	36.10	-56	4,349	-1.29%
2018/09/25	44	35.55	87	35.95	34.60	-43	4,034	-1.07%
2018/09/21	24	33.59	18	33.71	33.45	6	3,571	0.17%
2018/09/20	19	32.78	24	32.76	32.75	-5	3,398	-0.15%
2018/09/19	24	33.18	29	33.01	32.50	-5	3,343	-0.15%
2018/09/18	18	31.58	9	31.93	31.30	9	3,358	0.27%
2018/09/17	27	32.85	40	32.64	32.35	-13	3,306	-0.39%
2018/09/14	36	31.63	21	31.38	31.80	15	3,240	0.46%
2018/09/13	121	32.71	58	32.63	32.60	63	3,161	1.99%	大買/
2018/09/12	6	30.79	12	31.18	31.60	-6	3,062	-0.20%
2018/09/10	15	28.75	14	29.01	29.00	1	3,417	0.03%
2018/09/07	14	28.80	16	29.18	28.40	-2	3,528	-0.06%
2018/09/06	24	28.30	31	27.89	27.50	-7	3,424	-0.20%
2018/09/05	5	28.55	6	28.23	28.30	-1	3,520	-0.03%
2018/09/03	1	27.30	0	0.00	27.05	1	3,492	0.03%
2018/08/31	3	28.02	4	28.25	27.85	-1	3,500	-0.03%
2018/08/30	2	28.45	2	28.65	28.25	0	3,507	0.00%
2018/08/29	2	28.10	3	28.00	28.10	-1	3,505	-0.03%
2018/08/28	2	28.15	0	0.00	28.10	2	3,518	0.06%
2018/08/27	10	28.32	3	28.50	28.40	7	3,590	0.19%
2018/08/24	23	28.73	23	28.65	28.65	0	3,623	0.00%
2018/08/23	0	0.00	1	28.15	28.15	-1	3,380	-0.03%
2018/08/20	0	0.00	1	25.40	25.25	-1	3,429	-0.03%
2018/08/17	0	0.00	1	25.80	25.60	-1	3,445	-0.03%
2018/08/16	0	0.00	2	25.05	25.60	-2	3,470	-0.06%
2018/08/15	0.2	25.65	0	0.00	25.65	0.2	3,511	0.01%
2018/08/14	3	25.83	2	25.35	26.20	1	3,527	0.03%
2018/08/13	5	25.69	6	26.32	25.60	-1	3,538	-0.03%
2018/08/07	1	28.00	0	0.00	27.75	1	3,683	0.03%
2018/08/06	0	0.00	4	27.86	28.00	-4	3,734	-0.11%
2018/08/03	0	0.00	3	27.93	27.80	-3	3,907	-0.08%
2018/08/01	1	28.05	0	0.00	28.05	1	4,348	0.02%
2018/07/30	21	28.68	19	28.59	28.15	2	4,411	0.05%
2018/07/26	2	28.05	3	27.85	27.85	-1	4,537	-0.02%
2018/07/25	2	27.95	0	0.00	27.80	2	4,704	0.04%
2018/07/23	1	27.80	5	27.90	27.60	-4	4,997	-0.08%
2018/07/20	2	27.88	0	0.00	27.80	2	5,208	0.04%
2018/07/18	4	28.70	2	29.00	28.80	2	5,234	0.04%
2018/07/17	12	29.70	14	29.46	29.00	-2	5,258	-0.04%
2018/07/16	9	29.08	5	29.57	29.45	4	5,258	0.08%
2018/07/13	1	28.50	8	28.50	28.35	-7	5,234	-0.13%
2018/07/12	0	0.00	4	28.46	28.45	-4	5,243	-0.08%
2018/07/11	22	29.15	2	28.48	28.45	20	5,258	0.38%
2018/07/10	22	28.82	23	28.90	28.85	-1	5,246	-0.02%
2018/07/09	2	27.90	0	0.00	28.70	2	5,271	0.04%
2018/07/05	5	28.18	3	28.18	27.85	2	5,507	0.04%
2018/07/04	11	28.49	12	28.60	28.80	-1	5,719	-0.02%
2018/07/03	3	28.87	1	28.60	28.60	2	5,873	0.03%
2018/07/02	2	29.38	2	29.48	29.35	0	6,167	0.00%
2018/06/29	10	30.86	5	30.41	30.15	5	6,152	0.08%
2018/06/28	11	30.25	11	30.58	30.00	0	6,147	0.00%
2018/06/27	25	31.08	42	31.78	30.00	-17	6,209	-0.27%
2018/06/26	10	29.32	2	29.48	29.40	8	6,028	0.13%
2018/06/25	10	30.32	16	31.33	29.80	-6	5,979	-0.10%
2018/06/22	18	31.83	33	31.12	30.65	-15	5,874	-0.26%
2018/06/21	93	33.60	80	33.35	32.55	13	5,762	0.23%
2018/06/20	167	32.20	151	32.42	33.50	16	5,433	0.29%	大買/大賣/
2018/06/19	50	29.59	121	31.26	31.65	-71	4,922	-1.44%	大賣/
2018/06/15	95	29.69	17	29.37	28.80	78	4,753	1.64%
2018/06/14	6	31.00	6	31.00	31.00	0	4,518	0.00%
2018/06/13	14	26.83	51	27.30	28.20	-37	4,452	-0.83%
2018/06/12	16	25.75	0	0.00	25.65	16	4,321	0.37%
2018/06/11	2	25.63	0	0.00	25.70	2	4,305	0.05%
2018/06/08	1	26.00	3	26.27	25.80	-2	4,291	-0.05%
2018/06/06	0	0.00	5	26.26	26.10	-5	4,259	-0.12%
2018/06/05	11	26.40	2	26.13	26.00	9	4,232	0.21%
2018/06/04	20	27.17	17	27.15	26.60	3	4,209	0.07%
2018/06/01	5	25.76	12	26.78	26.65	-7	4,125	-0.17%
2018/05/31	1	25.00	0	0.00	24.95	1	4,041	0.02%
2018/05/30	11	25.25	0	0.00	25.05	11	4,042	0.27%
2018/05/29	0	0.00	1	25.05	25.30	-1	4,028	-0.02%
2018/05/28	5	24.64	3	24.78	24.65	2	4,038	0.05%
2018/05/25	2	25.80	1	26.30	25.45	1	4,011	0.02%
2018/05/24	0	0.00	1	26.35	26.05	-1	4,022	-0.02%
2018/05/23	8	25.93	0	0.00	25.70	8	4,007	0.20%
2018/05/22	2	26.90	0	0.00	26.80	2	3,965	0.05%
2018/05/18	2	27.23	0	0.00	27.10	2	3,931	0.05%
2018/05/17	1	27.50	1	27.50	27.40	0	3,933	0.00%
2018/05/16	4	27.76	29	27.56	27.80	-25	4,012	-0.62%
2018/05/15	9	28.29	6	28.46	27.70	3	4,006	0.07%
2018/05/14	10	27.30	12	27.40	27.30	-2	3,917	-0.05%
2018/05/11	46	28.66	29	29.05	27.95	17	3,874	0.44%
2018/05/10	26	28.31	11	27.94	27.55	15	3,717	0.40%
2018/05/09	36	27.61	22	28.55	29.15	14	3,445	0.41%
2018/05/08	5	26.87	2	26.75	26.50	3	3,292	0.09%
2018/05/07	0	0.00	5	27.68	27.60	-5	3,261	-0.15%
2018/05/04	6	27.90	1	27.55	27.25	5	3,217	0.16%
2018/05/03	5	27.52	17	27.49	28.00	-12	3,167	-0.38%
2018/05/02	26	27.92	4	27.94	27.55	22	3,029	0.73%
2018/04/30	18	31.59	17	31.52	30.60	1	2,850	0.04%
2018/04/27	21	31.11	30	31.56	32.00	-9	2,698	-0.33%
2018/04/26	18	34.38	6	34.40	32.95	12	2,531	0.47%
2018/04/23	0	0.00	20	35.80	36.00	-20	2,389	-0.84%
2018/04/20	0	0.00	13	34.50	34.80	-13	2,378	-0.55%
2018/04/19	0	0.00	1	36.50	35.50	-1	2,429	-0.04%
2018/04/18	0	0.00	1	36.65	36.15	-1	2,532	-0.04%
2018/04/17	0	0.00	6	36.15	36.65	-6	2,553	-0.23%
2018/04/16	0	0.00	6	36.74	36.80	-6	2,531	-0.24%
2018/04/13	0	0.00	1	36.65	36.55	-1	2,495	-0.04%
2018/04/12	0	0.00	2	38.25	38.90	-2	2,450	-0.08%
2018/04/11	8	36.91	41	36.94	39.45	-33	2,378	-1.39%
2018/04/10	69	39.01	27	39.75	35.90	42	2,177	1.93%
2018/04/09	13	37.58	16	37.40	38.00	-3	1,938	-0.15%
2018/04/03	61	34.54	8	34.55	34.55	53	1,751	3.03%
2018/03/31	1	28.60	3	28.60	28.60	-2	1,397	-0.14%
2018/03/30	18	26.00	3	26.00	26.00	15	1,356	1.11%
2018/03/27	1	21.45	0	0.00	21.55	1	1,124	0.09%
2018/03/23	0	0.00	1	20.70	20.50	-1	1,098	-0.09%
2018/03/08	0	0.00	2	21.05	21.40	-2	1,069	-0.19%
2018/03/05	2	21.70	1	21.50	21.55	1	1,059	0.09%
2018/03/02	0	0.00	2	22.33	22.30	-2	1,041	-0.19%
2018/03/01	3	23.12	2	23.10	22.80	1	1,030	0.10%
2018/02/21	0	0.00	1	21.45	21.50	-1	903	-0.11%
2018/02/12	2	21.30	0	0.00	21.20	2	893	0.22%
2018/02/09	5	21.10	5	21.50	21.75	0	878	0.00%
2018/02/08	30	22.97	34	23.02	22.30	-4	855	-0.47%
2018/02/07	0	0.00	4	21.76	21.90	-4	748	-0.53%
2018/02/06	4	20.35	1	20.00	19.95	3	722	0.42%
2018/02/02	0	0.00	2	21.73	21.85	-2	687	-0.29%
2018/02/01	2	21.25	0	0.00	21.10	2	664	0.30%
2018/01/31	1	20.85	3	21.12	21.55	-2	656	-0.30%
2018/01/29	1	21.60	0	0.00	21.50	1	623	0.16%
2018/01/26	2	21.70	1	21.75	21.75	1	616	0.16%
2018/01/25	1	22.25	1	22.35	22.20	0	609	0.00%
2018/01/23	1	22.40	0	0.00	22.30	1	594	0.17%
2018/01/22	1	22.45	1	22.90	22.35	0	582	0.00%
2018/01/19	2	22.93	3	22.92	22.70	-1	566	-0.18%
2018/01/18	4	22.75	2	22.48	22.60	2	541	0.37%
2018/01/17	12	23.85	12	23.44	23.00	0	509	0.00%
2018/01/16	4	22.21	4	22.48	22.30	0	432	0.00%
2018/01/15	5	23.16	6	22.48	22.35	-1	401	-0.25%
2018/01/12	11	23.85	21	23.92	23.95	-10	312	-3.20%
2018/01/11	0	0.00	3	21.27	21.80	-3	169	-1.77%
2018/01/10	2	19.90	0	0.00	19.85	2	126	1.58%