中鋼構 (2013)-國泰-台南券商分點個股進出

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
53.4
漲跌
--
漲幅
0.00%
成交量
24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(已收盤)

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-台南券商分點個股進出

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-台南券商分點個股進出
國泰-台南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
2024/11/20	1	53.10	0	0.00	53.40	1	46	2.14%
2024/11/19	0.2	53.41	0	0.00	53.10	0.2	46	0.43%
2024/11/18	0	53.32	0	0.00	52.90	0	46	0.05%
2024/11/14	0.2	52.85	0	0.00	52.50	0.2	48	0.32%
2024/11/13	0.4	53.07	0	0.00	52.80	0.4	47	0.82%
2024/11/12	0.1	53.01	0	0.00	53.00	0.1	48	0.12%
2024/11/11	0.4	53.55	0	0.00	53.00	0.4	48	0.75%
2024/11/08	0.1	53.69	0	0.00	53.50	0.1	48	0.19%
2024/11/07	0.2	53.70	0	0.00	53.50	0.2	50	0.42%
2024/11/06	0.6	53.54	0	0.00	53.20	0.6	51	1.17%
2024/11/05	0.2	53.72	0	0.00	53.30	0.2	51	0.36%
2024/11/04	0.2	53.78	0	0.00	53.30	0.2	53	0.37%
2024/11/01	0.3	53.50	0	0.00	54.00	0.3	57	0.59%
2024/10/30	0.1	53.63	0	0.00	53.60	0.1	57	0.14%
2024/10/29	0.4	53.34	0	0.00	52.90	0.4	57	0.69%
2024/10/28	0.7	53.74	0	0.00	53.50	0.7	57	1.22%
2024/10/25	0.5	53.68	0	53.90	53.30	0.4	57	0.74%
2024/10/24	1.1	53.68	0	0.00	53.30	1.1	58	1.83%
2024/10/23	2.2	53.67	0.1	54.20	53.30	2.1	61	3.46%
2024/10/22	0.1	54.61	0	0.00	53.80	0.1	61	0.15%
2024/10/21	0.1	54.74	0	0.00	54.00	0.1	62	0.18%
2024/10/16	0.1	53.40	0	0.00	52.50	0.1	65	0.14%
2024/10/07	0.1	55.20	0	0.00	54.50	0.1	73	0.12%
2024/09/30	0.1	54.70	1	54.90	54.60	-0.9	79	-1.11%
2024/09/27	2	54.60	0	0.00	55.00	2	85	2.33%
2024/09/23	0.1	52.80	0	0.00	53.00	0.1	90	0.13%
2024/09/20	0.1	52.80	0	0.00	52.60	0.1	92	0.11%
2024/09/10	0.1	51.80	0	0.00	51.30	0.1	109	0.10%
2024/09/09	0	52.30	0	0.00	51.30	0	111	0.00%
2024/09/06	1	51.80	0	0.00	52.30	1	111	0.89%
2024/09/04	0	52.90	0	0.00	52.00	0	112	0.01%
2024/09/03	0	54.60	0	0.00	54.20	0	110	0.01%
2024/09/02	0	54.50	0	0.00	54.70	0	111	0.01%
2024/08/29	0	54.10	0	0.00	54.50	0	115	0.03%
2024/08/19	0	54.18	0	0.00	53.50	0	128	0.03%
2024/08/14	0.1	53.60	0	0.00	53.10	0.1	132	0.04%
2024/08/13	0	52.90	0	0.00	52.50	0	132	0.03%
2024/08/12	0	52.60	0	0.00	52.50	0	133	0.00%
2024/08/09	0	52.60	0	0.00	52.00	0	136	0.01%
2024/08/08	0.2	52.00	0	0.00	51.50	0.2	137	0.13%
2024/08/07	0	51.90	0	0.00	51.90	0	138	0.02%
2024/08/06	0.1	50.00	0	0.00	50.60	0.1	139	0.08%
2024/07/22	0	53.90	0	0.00	54.00	0	144	0.01%
2024/07/18	0.1	55.60	0	0.00	55.10	0.1	149	0.06%
2024/07/17	1.1	55.41	0	55.70	55.50	1	160	0.65%
2024/07/15	0	55.30	0	0.00	55.30	0	182	0.01%
2024/07/12	1.1	55.41	0	0.00	55.30	1.1	224	0.47%
2024/07/11	0.1	56.00	0	0.00	55.40	0.1	226	0.04%
2024/07/10	0.1	56.20	0	0.00	56.00	0.1	229	0.05%
2024/07/09	0	56.10	0	0.00	56.00	0	230	0.01%
2024/07/08	0.1	57.60	0	0.00	57.20	0.1	230	0.02%
2024/07/05	0.3	57.71	0	0.00	57.20	0.3	235	0.11%
2024/07/04	0.5	58.10	0	0.00	57.90	0.5	245	0.20%
2024/07/03	0.1	59.30	0	58.90	59.00	0.1	255	0.04%
2024/07/01	0.1	58.70	0	0.00	58.40	0.1	373	0.03%
2024/06/28	0	58.20	0	0.00	58.00	0	374	0.01%
2024/06/27	0	57.70	0	0.00	57.60	0	377	0.01%
2024/06/26	0	58.49	0	0.00	58.20	0	388	0.01%
2024/06/21	0	0.00	0	59.00	59.10	0	393	0.00%
2024/06/20	0	59.10	0	0.00	58.80	0	391	0.00%
2024/06/17	0	58.00	0	0.00	58.60	0	403	0.00%
2024/06/14	0	57.80	0	0.00	58.00	0	400	0.01%
2024/06/13	0	57.70	0	0.00	58.00	0	399	0.01%
2024/06/11	0	58.00	0	0.00	58.00	0	401	0.01%
2024/06/07	0	57.80	0	0.00	58.20	0	402	0.00%
2024/06/06	0	0.00	0	57.50	57.70	0	413	0.00%
2024/06/05	1	57.60	0	0.00	57.40	1	414	0.24%
2024/06/03	0.2	58.53	0	0.00	58.00	0.2	429	0.03%
2024/05/31	0.1	58.40	0	0.00	58.70	0.1	453	0.02%
2024/05/30	1	58.00	0	0.00	58.00	1	485	0.21%
2024/05/29	0.1	58.80	0	0.00	58.30	0.1	515	0.02%
2024/05/28	1	57.80	0	0.00	58.70	1	512	0.20%
2024/05/27	0.1	57.90	0	0.00	57.80	0.1	510	0.02%
2024/05/23	1	58.50	0	0.00	58.00	1	508	0.20%
2024/05/22	0	59.10	0	0.00	58.80	0	505	0.00%
2024/05/21	2	59.25	0	0.00	59.20	2	504	0.40%
2024/05/20	0	59.00	0	0.00	59.80	0	503	0.00%
2024/05/16	0	59.57	0	0.00	59.20	0	501	0.01%
2024/05/13	0.1	59.70	0	0.00	59.40	0.1	495	0.02%
2024/05/08	0	60.40	0	0.00	60.20	0	489	0.00%
2024/05/07	0	60.40	0	60.20	60.20	0	488	0.00%
2024/05/06	0	61.10	0	0.00	60.60	0	486	0.00%
2024/04/25	0	62.70	0	0.00	62.30	0	472	0.00%
2024/04/24	0.1	63.00	0	0.00	63.10	0.1	469	0.02%
2024/04/19	0	64.80	0	0.00	63.10	0	444	0.00%
2024/04/18	1	64.90	1.3	65.64	65.60	-0.3	429	-0.07%
2024/04/16	0	60.70	1	59.60	59.80	-1	382	-0.26%
2024/04/15	0	0.00	1	61.40	61.60	-1	378	-0.26%
2024/04/12	0.1	61.30	0	0.00	61.20	0.1	375	0.02%
2024/04/09	1	63.50	16	63.03	63.50	-15	353	-4.24%
2024/04/08	6	63.00	10	63.49	62.50	-4	342	-1.17%
2024/04/03	21	67.51	1.3	67.49	63.50	19.7	322	6.11%
2024/04/01	1.1	62.60	0	0.00	62.60	1.1	216	0.48%
2024/03/29	1	63.00	0	0.00	63.80	1	225	0.44%
2024/03/28	0	60.90	0	0.00	60.80	0	211	0.00%
2024/03/27	0	0.00	2	60.20	59.90	-2	205	-0.97%
2024/03/26	0.1	59.70	0	0.00	59.30	0.1	204	0.02%
2024/03/22	0	60.80	0	0.00	60.00	0	202	0.01%
2024/03/21	0	61.20	0	61.41	61.30	0	202	0.00%
2024/03/20	0	0.00	1	61.20	61.40	-1	200	-0.50%
2024/03/15	0	59.00	0	0.00	58.90	0	188	0.01%
2024/03/11	0	58.80	0	0.00	58.30	0	173	0.01%
2024/03/08	0	58.80	2	58.90	59.60	-2	170	-1.16%
2024/03/07	0	60.20	3	59.90	60.40	-3	163	-1.81%
2024/03/06	1	61.00	0	0.00	60.80	1	152	0.65%
2024/03/05	3	59.93	1	62.00	58.60	2	128	1.58%
2024/03/01	0.1	52.93	0	0.00	52.80	0.1	64	0.16%
2024/02/26	0	54.00	0	0.00	53.00	0	63	0.01%
2024/02/22	0	53.20	0	0.00	52.60	0	63	0.02%
2024/02/21	0	52.60	0	0.00	52.60	0	63	0.00%
2024/02/20	0	53.40	0	0.00	52.30	0	63	0.00%
2024/02/19	0	53.10	0.2	52.96	52.60	-0.2	62	-0.30%
2024/02/15	0	52.40	0	0.00	52.50	0	61	0.03%
2024/02/02	0.1	54.00	1	53.20	53.10	-0.9	60	-1.51%
2024/01/22	0	0.00	2	52.90	52.90	-2	60	-3.28%
2024/01/18	0	52.50	0	0.00	52.50	0	61	0.00%
2024/01/16	0	54.14	0	0.00	53.20	0	60	0.04%
2024/01/15	0.1	54.30	0	0.00	53.90	0.1	59	0.17%
2024/01/12	0	54.00	0	0.00	54.00	0	59	0.06%
2024/01/11	0	54.00	0	0.00	54.00	0	60	0.03%
2024/01/10	0.1	54.20	0	0.00	54.10	0.1	60	0.14%
2024/01/04	2	54.70	0	0.00	54.40	2	62	3.22%
2023/12/29	0	0.00	0.1	55.00	55.30	-0.1	61	-0.15%
2023/12/26	1	57.00	1	56.10	55.60	0	57	0.00%
2023/12/21	0	54.00	0	0.00	54.00	0	43	0.00%
2023/12/06	0.1	53.00	0	0.00	52.90	0.1	34	0.29%
2023/12/05	0	53.10	0	0.00	52.70	0	33	0.00%
2023/12/04	0	53.70	0	0.00	53.20	0	34	0.00%
2023/11/27	0	0.00	0	54.40	53.20	0	32	0.00%
2023/11/21	0	0.00	0	53.60	53.70	0	35	0.00%
2023/11/03	0.1	51.91	3	51.90	51.90	-2.9	44	-6.67%
2023/11/02	3	51.57	0	0.00	51.90	3	46	6.56%
2023/10/25	0.1	51.20	0	0.00	51.40	0.1	56	0.11%
2023/10/24	0	52.00	0	0.00	50.70	0	57	0.00%
2023/10/23	0	51.70	0	0.00	51.20	0	58	0.07%
2023/10/19	0	53.00	0	0.00	52.10	0	59	0.00%
2023/10/16	0	53.50	0	0.00	52.30	0	59	0.02%
2023/10/13	0	53.30	0	0.00	53.10	0	60	0.02%
2023/10/06	0	0.00	0	53.30	53.00	0	60	0.00%
2023/10/04	0	53.47	0	0.00	52.70	0	60	0.05%
2023/10/03	0	55.00	0	0.00	53.70	0	61	0.06%
2023/09/27	1.1	54.25	0	0.00	54.00	1.1	63	1.65%
2023/09/22	0	55.00	0	0.00	54.80	0	66	0.03%
2023/09/20	0.1	55.46	0	0.00	55.20	0.1	69	0.11%
2023/09/19	0	55.70	0	0.00	55.80	0	71	0.01%
2023/09/18	0	56.28	0	0.00	55.60	0	72	0.03%
2023/09/11	0.1	55.22	0	0.00	55.00	0.1	76	0.14%
2023/09/06	0	0.00	0.1	56.00	55.70	-0.1	79	-0.06%
2023/08/29	0.1	56.50	0	0.00	56.30	0.1	86	0.08%
2023/08/24	0	55.40	2	55.65	56.00	-2	85	-2.30%
2023/08/18	0	0.00	2	55.60	55.20	-2	86	-2.32%
2023/08/10	0	0.00	3	57.10	57.10	-3	88	-3.39%
2023/08/09	0	56.50	0	0.00	57.00	0	87	0.00%
2023/08/04	0	0.00	0.1	55.90	55.70	-0.1	81	-0.12%
2023/07/26	0.1	55.40	9	55.50	55.50	-8.9	77	-11.48%
2023/07/25	0	55.00	0	0.00	55.20	0	77	0.04%
2023/07/13	0	56.00	0	0.00	55.30	0	78	0.04%
2023/07/12	0	56.30	0	0.00	55.20	0	79	0.00%
2023/07/10	1	55.30	0	0.00	55.30	1	81	1.23%
2023/07/06	0	56.60	0	0.00	56.00	0	82	0.02%
2023/07/04	0	57.40	0	0.00	56.60	0	83	0.00%
2023/06/28	0	0.00	0	60.60	57.80	0	105	0.00%
2023/06/27	0	0.00	0	57.70	57.40	0	108	0.00%
2023/06/21	0	57.80	0	0.00	58.00	0	115	0.00%
2023/06/19	0	0.00	1	58.30	58.10	-1	117	-0.85%
2023/06/16	1	58.40	0	0.00	58.10	1	117	0.85%
2023/06/15	0	57.90	0	0.00	58.20	0	118	0.03%
2023/06/14	0	0.00	1	58.00	57.90	-1	118	-0.84%
2023/06/13	0	58.20	0	0.00	57.90	0	120	0.00%
2023/06/02	0	57.60	0	0.00	57.50	0	123	0.00%
2023/06/01	2	57.40	0	0.00	57.50	2	125	1.60%
2023/05/30	1	57.50	0	0.00	57.50	1	130	0.77%
2023/05/29	1	57.30	2	57.45	57.70	-1	134	-0.74%
2023/05/26	2	57.00	0	0.00	57.30	2	137	1.46%
2023/05/22	0.1	58.50	0	0.00	57.40	0.1	152	0.03%
2023/05/17	0	0.00	1	56.90	57.60	-1	157	-0.63%
2023/05/16	2	55.80	1	56.60	56.60	1	157	0.64%
2023/05/08	0	57.80	0	0.00	57.80	0	220	0.00%
2023/05/05	0	57.90	0	0.00	57.90	0	222	0.00%
2023/05/02	0	57.80	0.1	57.80	57.80	-0.1	231	-0.04%
2023/04/26	1	57.40	0	0.00	57.20	1	238	0.42%
2023/04/19	0	0.00	0	58.80	58.00	0	241	0.00%
2023/04/18	2	58.40	0	0.00	58.30	2	242	0.83%
2023/04/11	0	0.00	0	58.60	58.30	0	244	0.00%
2023/04/07	0	58.40	0	0.00	58.00	0	246	0.00%
2023/04/06	2	58.20	0	0.00	58.20	2	246	0.81%
2023/03/31	2	59.00	0	0.00	58.80	2	246	0.81%
2023/03/30	5	59.70	1	60.10	59.50	4	249	1.60%
2023/03/29	4	61.25	3	61.13	61.50	1	250	0.40%
2023/03/28	0.1	61.00	5	60.70	60.80	-4.9	243	-2.03%
2023/03/27	0	60.28	5	60.40	60.50	-5	240	-2.08%
2023/03/23	0	59.60	0	0.00	59.30	0	235	0.00%
2023/03/22	0	59.80	1	59.30	59.30	-1	244	-0.41%
2023/03/21	0	59.20	0	0.00	58.80	0	268	0.00%
2023/03/20	1	59.00	0	59.00	58.50	1	277	0.36%
2023/03/17	0.1	57.40	0.1	58.60	58.10	-0.1	284	-0.02%
2023/03/16	0	58.06	0	0.00	57.10	0	286	0.00%
2023/03/15	1	58.00	1	58.10	58.10	0	285	0.00%
2023/03/14	1	58.10	1	58.10	58.10	0	287	0.00%
2023/03/13	0	59.43	0	0.00	58.60	0	289	0.00%
2023/03/10	0	59.23	0	0.00	58.80	0	288	0.00%
2023/03/09	0	60.01	0	0.00	59.60	0	288	0.00%
2023/03/08	0	60.14	0	0.00	59.90	0	288	0.00%
2023/03/07	0	60.38	0	0.00	59.90	0	289	0.00%
2023/03/06	0	59.90	0	0.00	59.70	0	289	0.00%
2023/03/03	5	59.60	0	0.00	59.50	5	290	1.72%
2023/03/02	0	60.29	0	0.00	60.00	0	289	0.00%
2023/03/01	0	59.95	0.2	60.50	60.00	-0.2	287	-0.06%
2023/02/24	1	59.01	2	59.40	59.80	-1	282	-0.35%
2023/02/23	0.1	59.56	0	0.00	59.10	0.1	282	0.03%
2023/02/22	0	0.00	1	59.90	58.60	-1	282	-0.35%
2023/02/17	0	0.00	1	58.20	58.20	-1	279	-0.36%
2023/02/13	0.1	57.70	0	0.00	57.70	0.1	281	0.04%
2023/02/10	0	0.00	2	57.40	57.50	-2	279	-0.72%
2023/02/09	19.2	54.53	16	57.76	57.20	3.2	276	1.16%
2023/02/08	5	60.10	0	0.00	60.10	5	230	2.17%
2023/02/06	0	0.00	5	60.80	60.60	-5	227	-2.20%
2023/02/03	2	59.70	2	60.30	60.30	0	225	0.00%
2023/02/01	3	60.20	11	60.71	60.50	-8	222	-3.59%
2023/01/31	0	0.00	14	60.14	60.10	-14	220	-6.35%
2023/01/13	0	0.00	1	59.60	59.60	-1	224	-0.44%
2023/01/11	0	0.00	1	60.00	59.50	-1	263	-0.38%
2023/01/06	0	0.00	0.1	59.00	59.30	-0.1	284	-0.02%
2023/01/05	0	0.00	0.1	58.70	58.50	-0.1	286	-0.03%
2023/01/04	0	0.00	0.1	59.00	58.90	-0.1	285	-0.02%
2023/01/03	0	0.00	0.1	58.80	59.00	-0.1	286	-0.03%
2022/12/29	0	0.00	0.1	58.80	59.20	-0.1	285	-0.03%
2022/12/28	0.1	59.00	0	0.00	59.00	0.1	286	0.03%
2022/12/26	0	0.00	0	59.50	59.50	0	285	-0.01%
2022/12/23	5	59.60	0	0.00	59.30	5	288	1.73%
2022/12/22	1	60.00	6.1	60.33	59.80	-5.1	288	-1.77%
2022/12/15	5	58.84	9	58.69	58.20	-4	285	-1.40%
2022/12/14	4	58.10	0	58.10	58.40	4	288	1.38%
2022/12/13	5	59.50	11	59.46	59.20	-6	284	-2.11%
2022/12/12	5	57.60	0	0.00	58.00	5	295	1.69%
2022/12/09	5	57.60	6	58.13	58.70	-1	287	-0.35%
2022/12/08	0	0.00	10	57.90	58.30	-10	279	-3.58%
2022/12/07	10	57.25	0	0.00	57.10	10	276	3.61%
2022/12/06	0	0.00	4	58.30	57.40	-4	276	-1.45%
2022/12/05	0	0.00	1	58.30	58.00	-1	273	-0.36%
2022/12/01	0	0.00	0	57.70	57.60	0	272	-0.01%
2022/11/30	0	0.00	0	57.40	57.70	0	271	-0.01%
2022/11/29	0	0.00	8.2	57.58	57.50	-8.2	272	-3.00%
2022/11/24	0	0.00	0	56.31	56.60	0	271	-0.01%
2022/11/23	0	0.00	0	56.60	56.60	0	271	-0.01%
2022/11/21	0	0.00	1.1	57.01	57.00	-1.1	278	-0.38%
2022/11/18	0.1	56.50	0	0.00	56.60	0.1	275	0.02%
2022/11/17	5	56.60	5	57.70	56.50	0	280	0.00%
2022/11/16	1	55.80	1	56.00	55.80	0	278	0.00%
2022/11/10	1	54.50	5	55.50	55.50	-4	276	-1.45%
2022/11/09	1	54.90	1	54.70	54.70	0	276	0.00%
2022/11/08	1	54.80	1	54.90	54.80	0	280	0.00%
2022/11/07	1	53.50	2	54.45	54.80	-1	297	-0.34%
2022/11/04	5	53.10	5	53.76	53.70	0	297	0.00%
2022/11/03	1	53.70	1	53.70	53.80	0	296	0.00%
2022/11/02	1	53.50	0	0.00	53.50	1	299	0.33%
2022/10/31	1	53.70	1	53.60	53.50	0	332	0.00%
2022/10/27	0	0.00	5	54.40	54.40	-5	396	-1.26%
2022/10/26	1	53.00	1	53.90	53.40	0	468	0.00%
2022/10/25	5	53.70	0	0.00	53.50	5	515	0.97%
2022/10/24	2	54.95	2.1	55.00	54.20	-0.1	510	-0.02%
2022/10/21	3	54.43	4	55.20	54.70	-1	508	-0.20%
2022/10/20	17.1	55.63	6	57.97	54.60	11.1	506	2.19%
2022/10/19	2.1	57.04	2.2	57.78	57.20	-0.1	480	-0.02%
2022/10/18	1	52.00	18.1	55.73	56.20	-17.1	468	-3.65%
2022/10/17	2	50.40	2	50.85	51.70	0	450	0.00%
2022/10/14	1	51.00	1	51.60	51.70	0	452	0.00%
2022/10/13	0.2	50.50	2	50.50	50.50	-1.8	456	-0.39%
2022/10/11	1	52.10	1	52.40	52.20	0	458	0.00%
2022/10/07	1	52.80	2	53.00	53.00	-1	458	-0.22%
2022/10/06	1.1	52.58	0	0.00	53.00	1.1	459	0.23%
2022/10/04	1	52.60	1	53.00	52.80	0	463	0.00%
2022/09/30	1	51.60	1	51.80	52.60	0	466	0.00%
2022/09/29	3	52.13	3	52.23	52.20	0	466	0.00%
2022/09/28	1	52.60	1	52.30	51.80	0	469	0.00%
2022/09/26	1	54.20	1	53.60	52.50	0	468	0.00%
2022/09/23	1	55.70	1	55.70	55.20	0	466	0.00%
2022/09/22	3	55.77	2	55.95	55.90	1	469	0.21%
2022/09/21	1	56.20	1	56.70	56.70	0	472	0.00%
2022/09/20	0	57.70	0	0.00	57.50	0	471	0.01%
2022/09/19	6	59.38	8	60.46	57.90	-2	470	-0.43%
2022/09/14	0	56.50	0	0.00	56.70	0	452	0.00%
2022/09/06	2.1	56.19	2	55.85	55.80	0.1	518	0.02%
2022/09/05	0	56.50	0	0.00	56.30	0	523	0.00%
2022/09/02	0.1	56.81	0	0.00	56.60	0.1	526	0.02%
2022/09/01	0	57.20	0	0.00	56.90	0	528	0.00%
2022/08/30	0	0.00	0	57.20	57.30	0	531	-0.01%
2022/08/29	0.1	56.97	0	0.00	56.90	0.1	534	0.03%
2022/08/26	2	58.80	1	59.00	58.50	1	534	0.19%
2022/08/25	0	58.90	0	0.00	58.90	0	537	0.00%
2022/08/24	1	59.80	0	0.00	58.80	1	549	0.18%
2022/08/23	0	0.00	0.1	58.80	58.80	-0.1	566	-0.01%
2022/08/22	0.1	58.69	0	0.00	58.60	0.1	651	0.01%
2022/08/19	0	59.10	0	0.00	59.00	0	699	0.00%
2022/08/17	0	58.80	0	0.00	59.10	0	841	0.00%
2022/08/16	0	59.30	0	0.00	59.10	0	940	0.00%
2022/08/15	0	58.60	0	0.00	59.30	0	976	0.00%
2022/08/12	7	59.46	1	59.60	58.70	6	1,107	0.54%
2022/08/10	1.1	58.41	3	59.20	58.40	-1.9	1,164	-0.17%
2022/08/09	0	0.00	6	59.20	58.70	-6	1,164	-0.52%
2022/08/08	10	59.03	1	59.10	58.70	9	1,168	0.77%
2022/08/05	2	58.60	4	59.40	59.80	-2	1,165	-0.17%
2022/08/04	5	59.40	5	60.30	59.10	0	1,164	0.00%
2022/08/03	10	60.02	5	61.66	59.50	5	1,156	0.43%
2022/08/02	6.2	59.55	21	59.51	59.90	-14.8	1,124	-1.32%
2022/08/01	9	56.48	13	57.54	57.60	-4	1,068	-0.37%
2022/07/25	1	53.00	0	0.00	53.10	1	1,200	0.08%
2022/07/21	2	51.60	0	0.00	52.20	2	1,720	0.12%
2022/07/15	0	53.00	0	0.00	53.10	0	1,767	0.00%
2022/06/30	5	55.40	0	0.00	55.30	5	1,877	0.27%
2022/06/29	0	0.00	10	56.60	56.70	-10	1,877	-0.53%
2022/06/28	0	0.00	5	55.80	55.60	-5	1,877	-0.27%
2022/06/24	0	0.00	5	54.90	54.80	-5	1,881	-0.27%
2022/06/21	4	54.08	3	54.30	55.10	1	1,924	0.05%
2022/06/20	1.3	54.62	2	54.45	54.00	-0.7	1,924	-0.04%
2022/06/17	0	0.00	3	56.10	56.10	-3	1,930	-0.16%
2022/06/16	0.2	58.00	0	0.00	57.00	0.2	1,937	0.01%
2022/06/15	6	59.48	6	60.67	58.40	0	1,934	0.00%
2022/06/14	0.1	57.00	0	0.00	57.70	0.1	1,919	0.01%
2022/06/13	0.2	58.00	0	0.00	57.80	0.2	1,926	0.01%
2022/06/10	0	0.00	0.1	58.80	58.90	-0.1	1,934	0.00%
2022/06/09	0.2	59.07	0	0.00	59.50	0.2	1,941	0.01%
2022/06/08	7.2	59.60	0.1	59.50	59.50	7.1	1,946	0.37%
2022/06/07	2.5	59.68	2	59.90	60.00	0.5	1,952	0.03%
2022/06/02	0	0.00	0.1	61.30	60.70	-0.1	1,975	0.00%
2022/05/31	0	0.00	4	62.10	62.00	-4	1,987	-0.20%
2022/05/30	14	60.82	17.5	61.63	61.90	-3.5	1,974	-0.18%
2022/05/27	15	61.64	20	62.32	61.10	-5	1,909	-0.26%
2022/05/26	8	61.35	10.1	62.06	61.50	-2.1	1,890	-0.11%
2022/05/25	6	60.08	12	60.62	61.00	-6	1,815	-0.33%
2022/05/24	11	59.43	22.1	60.07	59.00	-11.1	1,788	-0.62%
2022/05/23	7.2	57.46	10.3	58.19	59.00	-3.1	1,709	-0.18%
2022/05/20	26	57.65	31.3	57.99	57.80	-5.3	1,719	-0.31%
2022/05/19	16	54.57	20	54.81	55.00	-4	1,685	-0.24%
2022/05/13	0	0.00	3	49.70	50.50	-3	1,647	-0.18%
2022/05/12	4.1	50.42	2	50.25	49.65	2.1	1,653	0.13%
2022/05/11	0.1	54.00	1	54.40	52.50	-0.9	1,652	-0.05%
2022/05/10	1	53.10	0	0.00	53.80	1	1,664	0.06%
2022/05/09	0.1	54.00	1	53.80	53.50	-1	1,673	-0.06%
2022/05/06	0.3	56.48	1	56.30	56.40	-0.8	1,674	-0.04%
2022/05/05	0	57.63	1	57.20	57.20	-1	1,685	-0.06%
2022/05/04	6.1	57.04	0	0.00	57.00	6.1	1,691	0.36%
2022/05/03	19	60.14	27	60.49	58.10	-8	1,699	-0.47%
2022/04/29	4.1	58.69	13	58.48	58.70	-8.9	1,632	-0.54%
2022/04/28	44.3	60.33	18	59.75	59.30	26.3	1,641	1.61%
2022/04/27	13	59.19	39.3	60.84	61.30	-26.3	1,297	-2.02%
2022/04/26	2.2	55.52	2	55.80	55.80	0.2	1,186	0.02%
2022/04/25	0	53.00	0	0.00	52.80	0	1,213	0.00%
2022/04/22	2	56.35	0	0.00	56.20	2	1,235	0.16%
2022/04/21	0.1	56.43	0	0.00	56.50	0.1	1,389	0.00%
2022/04/20	1	56.90	0	0.00	56.70	1	1,537	0.07%
2022/04/19	0	57.80	0	0.00	57.40	0	1,550	0.00%
2022/04/18	15	58.60	5	60.50	57.30	10	1,607	0.62%
2022/04/15	5	59.70	20	60.28	59.70	-15	1,680	-0.89%
2022/04/14	0	0.00	1	58.40	59.20	-1	1,674	-0.06%
2022/04/12	1	57.50	0	0.00	57.90	1	1,701	0.06%
2022/04/11	1	57.50	0	0.00	57.10	1	1,740	0.06%
2022/04/08	5	56.96	0	0.00	57.20	5	1,817	0.28%
2022/03/30	2	57.80	0	0.00	58.00	2	1,934	0.10%
2022/03/25	0.1	59.40	0	0.00	59.50	0.1	2,618	0.00%
2022/03/24	0	0.00	5	59.42	60.20	-5	2,979	-0.17%
2022/03/23	2	58.80	0	0.00	59.30	2	2,995	0.07%
2022/03/22	3	60.03	0	0.00	59.20	3	2,994	0.10%
2022/03/21	0.1	58.80	0	0.00	59.00	0.1	2,977	0.00%
2022/03/17	1	56.60	0	0.00	57.90	1	2,999	0.03%
2022/03/16	0	56.70	12	57.53	56.60	-12	3,007	-0.40%
2022/03/11	2	57.80	1	57.80	57.90	1	3,026	0.03%
2022/03/10	0	0.00	0.1	58.00	57.80	-0.1	3,030	0.00%
2022/03/08	1	59.70	2	57.15	56.90	-1	3,080	-0.03%
2022/03/07	1.1	58.08	0.2	58.06	58.10	0.9	3,077	0.03%
2022/03/04	1	59.10	1.1	59.13	59.00	-0.1	3,091	0.00%
2022/03/03	1	60.00	0	0.00	59.60	1	3,122	0.03%
2022/03/01	1.2	60.27	1	59.10	59.10	0.2	3,524	0.01%
2022/02/25	2	58.11	3	58.30	58.60	-1	3,594	-0.03%
2022/02/24	1	59.00	3	58.30	58.30	-2	3,607	-0.06%
2022/02/23	5	60.00	2	60.10	60.30	3	3,593	0.08%
2022/02/22	11.1	60.40	3	60.40	59.90	8.1	3,598	0.22%
2022/02/21	27	63.32	15.2	62.51	62.00	11.8	3,565	0.33%
2022/02/18	2	61.40	0.1	61.60	61.40	1.9	3,475	0.05%
2022/02/17	6	60.93	1	60.80	61.30	5	3,479	0.14%
2022/02/16	0	0.00	7	60.70	60.90	-7	3,491	-0.20%
2022/02/15	0	0.00	1.2	60.12	60.10	-1.2	3,504	-0.03%
2022/02/14	1.1	60.50	3.1	60.50	60.20	-2	3,553	-0.06%
2022/02/11	11.1	61.63	0	0.00	61.70	11.1	3,564	0.31%
2022/02/10	0.2	61.43	0	0.00	61.70	0.2	3,578	0.01%
2022/02/09	10	61.00	10	61.70	60.90	0	3,635	0.00%
2022/02/08	0	0.00	1	60.20	60.40	-1	3,632	-0.03%
2022/02/07	3	59.10	5	59.72	60.10	-2	3,634	-0.06%
2022/01/26	5	57.60	6	58.30	57.70	-1	3,634	-0.03%
2022/01/25	5	59.04	2	58.80	58.00	3	3,644	0.08%
2022/01/24	9	58.06	10	59.02	58.80	-1	3,636	-0.03%
2022/01/21	10	61.40	9	61.69	60.50	1	3,619	0.03%
2022/01/20	8.2	61.26	13	61.70	62.00	-4.9	3,589	-0.14%
2022/01/19	12.2	61.02	40	61.04	60.70	-27.8	3,577	-0.78%
2022/01/18	20	63.35	39.1	63.19	62.40	-19.1	3,557	-0.54%
2022/01/17	2	62.20	3	62.13	62.20	-1	3,547	-0.03%
2022/01/14	34	62.54	21.5	63.09	63.30	12.5	3,574	0.35%
2022/01/13	61	62.17	68.3	61.70	63.20	-7.2	3,449	-0.21%
2022/01/12	13	59.41	1.1	59.38	59.20	11.9	3,324	0.36%
2022/01/11	46	61.52	37	60.26	60.50	9	3,330	0.27%
2022/01/10	30	62.71	28.5	62.49	63.00	1.5	3,298	0.05%
2022/01/07	2	60.90	1	61.30	60.80	1	3,252	0.03%
2022/01/06	13	60.91	1	60.60	60.70	12	3,277	0.37%
2022/01/05	7	61.11	5.1	61.09	61.00	1.9	3,309	0.06%
2022/01/04	7	61.65	7	62.09	61.30	0	3,333	0.00%
2022/01/03	9.3	61.25	13.3	61.39	61.40	-4	3,374	-0.12%
2021/12/30	0	0.00	2	59.30	59.20	-2	3,390	-0.06%
2021/12/29	1	60.00	2	59.45	59.40	-1	3,502	-0.03%
2021/12/28	1.1	59.30	0.1	59.50	59.20	1	3,643	0.03%
2021/12/27	12	59.48	11	59.67	59.50	1	3,854	0.03%
2021/12/24	15.1	61.15	8.6	61.13	60.20	6.6	3,907	0.17%
2021/12/23	12	62.91	7.1	62.82	62.00	4.9	3,953	0.12%
2021/12/22	31.2	63.18	56.1	63.73	63.80	-24.9	3,997	-0.62%
2021/12/21	206.2	61.07	193	62.01	63.00	13.2	3,883	0.34%	大買/大賣/
2021/12/20	49.1	60.58	60.2	60.49	61.40	-11.1	3,498	-0.32%
2021/12/17	12	55.93	10	55.66	55.90	2	3,262	0.06%
2021/12/16	0	0.00	0.1	54.40	54.20	-0.1	3,338	0.00%
2021/12/14	6	55.05	1	54.30	54.30	5	3,888	0.13%
2021/12/13	5	55.80	10	56.00	55.80	-5	4,090	-0.12%
2021/12/10	11.4	55.03	13	55.51	54.80	-1.6	4,301	-0.04%
2021/12/08	3.2	55.43	1	55.00	55.00	2.2	5,242	0.04%
2021/12/07	2	54.80	1	55.00	55.10	1	5,258	0.02%
2021/12/06	1	54.90	1	54.80	54.70	0	5,271	0.00%
2021/12/03	11	55.44	10	56.50	55.30	1	5,296	0.02%
2021/12/02	2	54.55	3	54.57	54.30	-1	5,308	-0.02%
2021/12/01	6	54.63	6	54.28	54.70	0	5,399	0.00%
2021/11/30	6	54.35	7	55.34	54.90	-1	5,425	-0.02%
2021/11/29	7.2	53.71	2.4	54.21	54.30	4.8	5,436	0.09%
2021/11/26	23.4	56.36	9	55.07	55.90	14.4	5,461	0.26%
2021/11/25	46.1	58.56	41.5	58.68	58.90	4.6	5,407	0.09%
2021/11/24	3	53.90	19.5	55.46	56.60	-16.5	5,206	-0.32%
2021/11/23	3.1	52.03	1	51.50	51.50	2.1	5,672	0.04%
2021/11/22	1	51.10	1	51.40	51.30	0	5,759	0.00%
2021/11/19	3.3	51.16	1	50.40	50.60	2.3	5,905	0.04%
2021/11/18	9.2	51.96	2	52.00	51.90	7.2	6,191	0.12%
2021/11/17	0	0.00	1	52.10	52.40	-1	6,418	-0.02%
2021/11/15	5.1	51.91	12	52.57	53.00	-6.9	6,955	-0.10%
2021/11/12	8.3	53.03	3	52.73	52.60	5.3	7,126	0.07%
2021/11/11	1.1	53.99	0	0.00	52.90	1.1	7,276	0.02%
2021/11/10	1.1	52.92	1	52.80	53.00	0.1	7,675	0.00%
2021/11/09	1	54.80	1	53.60	53.50	0	7,808	0.00%
2021/11/08	25.4	54.91	14	54.42	54.50	11.4	7,854	0.14%
2021/11/05	0	0.00	0.3	53.80	53.70	-0.3	7,874	0.00%
2021/11/04	2	54.60	1	55.10	54.00	1	7,889	0.01%
2021/11/03	1	54.90	3	54.93	54.60	-2	7,947	-0.03%
2021/11/02	1.1	53.62	0	0.00	53.50	1.1	7,935	0.01%
2021/11/01	0.1	55.10	0	0.00	54.70	0.1	7,919	0.00%
2021/10/29	5.1	55.00	0	0.00	55.50	5.1	7,904	0.06%
2021/10/28	3.1	56.40	3	56.13	56.50	0.1	7,889	0.00%
2021/10/27	0	0.00	4	55.60	55.90	-4	7,881	-0.05%
2021/10/25	0	0.00	2	56.00	55.60	-2	7,863	-0.03%
2021/10/22	11.3	56.84	1.5	55.27	55.20	9.8	7,829	0.13%
2021/10/21	1	58.20	8	58.70	59.10	-7	7,776	-0.09%
2021/10/20	9.2	58.53	3	59.03	57.70	6.2	7,748	0.08%
2021/10/19	3.3	58.81	7	58.86	58.80	-3.7	7,725	-0.05%
2021/10/18	6	57.68	5	58.32	57.50	1	7,706	0.01%
2021/10/15	5	58.40	7	58.69	58.40	-2	7,697	-0.03%
2021/10/14	6.1	57.92	6	58.17	57.30	0.1	7,666	0.00%
2021/10/13	12	59.02	9	59.53	59.10	3	7,630	0.04%
2021/10/12	10	59.24	1	60.00	58.60	9	7,587	0.12%
2021/10/08	18.1	60.32	1	60.00	60.40	17.1	7,558	0.23%
2021/10/07	13.1	61.65	17	62.03	62.10	-3.9	7,491	-0.05%
2021/10/06	10	61.32	12	61.84	60.10	-2	7,421	-0.03%
2021/10/05	22.1	59.62	15	60.66	60.80	7.1	7,331	0.10%
2021/10/04	30	62.34	52.1	62.36	61.50	-22.1	7,187	-0.31%
2021/10/01	22.1	60.51	10	60.02	59.20	12.1	6,984	0.17%
2021/09/30	46	61.92	38	62.72	62.70	8	6,923	0.12%
2021/09/29	29	62.43	43	62.52	62.90	-14	6,843	-0.20%
2021/09/28	1	62.20	1	61.60	60.90	0	6,777	0.00%
2021/09/27	4	61.68	6	61.20	61.00	-2	6,801	-0.03%
2021/09/24	38	62.62	43.2	62.75	62.00	-5.2	6,880	-0.07%
2021/09/23	61	61.30	49	60.99	60.60	12	7,084	0.17%
2021/09/22	57.3	60.24	51	61.08	61.80	6.3	7,374	0.09%
2021/09/17	145	62.47	156	62.59	63.20	-11	7,359	-0.15%	大買/大賣/
2021/09/16	97.4	63.16	66	62.99	61.50	31.4	6,999	0.45%
2021/09/15	55.1	68.27	23	66.78	66.60	32.1	6,814	0.47%
2021/09/14	102.3	73.84	84	74.17	71.60	18.3	6,610	0.28%	大買/
2021/09/13	27	75.64	89.3	74.49	77.40	-62.3	6,078	-1.03%
2021/09/10	2.4	71.47	0	0.00	70.40	2.4	5,751	0.04%
2021/09/08	4	71.86	6	70.90	69.60	-2	5,698	-0.03%
2021/09/07	5.2	72.66	3	70.73	72.20	2.2	5,674	0.04%
2021/09/06	65.7	77.59	1	75.40	74.80	64.7	5,623	1.15%
2021/09/03	1	75.00	2.2	74.67	74.10	-1.2	5,522	-0.02%
2021/09/02	0	0.00	0.1	75.50	73.40	-0.1	5,496	0.00%
2021/09/01	3.1	74.71	0.1	75.00	75.40	3	5,467	0.05%
2021/08/31	2	72.80	5	72.97	72.70	-3	5,413	-0.06%
2021/08/30	4.2	72.48	1.1	71.24	74.20	3.1	5,399	0.06%
2021/08/27	90.8	74.98	146	74.53	73.40	-55.3	5,394	-1.02%	大賣/
2021/08/26	13	72.22	29.1	72.01	73.20	-16.1	4,850	-0.33%
2021/08/25	49	63.68	33.1	64.46	66.60	15.9	4,776	0.33%
2021/08/24	71.4	59.14	27	59.00	60.60	44.4	4,641	0.96%
2021/08/23	20	54.99	218	54.17	55.10	-198	4,421	-4.48%	大賣/鉅額交易
2021/08/20	35.8	52.34	34.5	52.48	53.70	1.3	4,285	0.03%
2021/08/19	306.5	53.34	125	52.63	52.50	181.5	4,075	4.45%	大買/大賣/鉅額交易
2021/08/18	12.1	50.69	19.7	50.59	51.90	-7.7	3,763	-0.20%
2021/08/17	20.1	50.25	24	48.36	48.75	-3.9	3,588	-0.11%
2021/08/16	64	50.54	65	50.46	50.90	-1	3,431	-0.03%
2021/08/13	4	48.66	6.8	48.74	47.95	-2.8	2,999	-0.09%
2021/08/12	3	47.10	4.3	47.11	47.60	-1.3	2,877	-0.04%
2021/08/11	2	46.75	1	46.95	46.40	1	2,896	0.03%
2021/08/10	0	0.00	1	46.35	46.45	-1	2,857	-0.03%
2021/08/09	5	45.98	6.3	46.20	46.35	-1.3	2,888	-0.05%
2021/08/06	2	44.78	0	0.00	44.60	2	2,868	0.07%
2021/08/04	14	44.32	6	44.27	44.40	8	3,034	0.26%
2021/07/30	3	43.82	1	43.70	43.60	2	3,391	0.06%
2021/07/29	1	43.65	0	0.00	43.60	1	3,539	0.03%
2021/07/27	0.3	43.59	0	0.00	43.40	0.3	3,749	0.01%
2021/07/26	0	0.00	1	44.35	43.90	-1	3,927	-0.03%
2021/07/23	0	0.00	1	44.20	44.10	-1	4,044	-0.02%
2021/07/22	0	0.00	1	43.95	43.65	-1	4,094	-0.02%
2021/07/21	5	43.80	0	0.00	43.80	5	4,146	0.12%
2021/07/19	0	0.00	0.4	45.65	45.30	-0.4	4,298	-0.01%
2021/07/16	0	0.00	1	45.00	45.00	-1	4,576	-0.02%
2021/07/13	0	0.00	1	44.50	44.50	-1	5,117	-0.02%
2021/07/12	4	46.20	3	46.37	45.35	1	5,274	0.02%
2021/07/08	1	45.60	0	0.00	45.45	1	5,528	0.02%
2021/07/07	0.1	45.85	2	45.23	45.10	-1.9	5,582	-0.03%
2021/07/05	0	0.00	1	46.25	46.40	-1	5,898	-0.02%
2021/07/02	2.5	45.99	0	0.00	45.90	2.5	6,108	0.04%
2021/07/01	7.2	46.71	11	47.10	46.85	-3.8	6,073	-0.06%
2021/06/30	43.5	48.84	41.4	49.13	48.05	2.1	6,000	0.03%
2021/06/29	12.2	47.41	28	46.54	47.90	-15.8	5,699	-0.28%
2021/06/28	7	44.95	78.1	44.98	45.45	-71.1	5,302	-1.34%
2021/06/25	0	0.00	1.1	43.00	42.80	-1.1	5,173	-0.02%
2021/06/24	1	42.85	5	42.90	42.80	-4	5,229	-0.08%
2021/06/23	6	42.90	3	42.40	42.70	3	5,236	0.06%
2021/06/22	24	44.09	15	43.28	42.75	9	5,260	0.17%
2021/06/21	0.1	41.80	0	0.00	41.75	0.1	5,221	0.00%
2021/06/16	0	0.00	5	42.26	42.10	-5	5,305	-0.09%
2021/06/15	2	42.80	0	0.00	42.50	2	5,342	0.04%
2021/06/10	0.1	41.45	0	0.00	42.50	0.1	5,415	0.00%
2021/06/08	3	42.78	5	42.40	42.50	-2	5,501	-0.04%
2021/06/07	0	0.00	3	41.68	42.40	-3	5,574	-0.05%
2021/06/04	7	44.23	25	44.39	43.70	-18	5,616	-0.32%
2021/06/03	0	0.00	2	43.83	43.35	-2	5,753	-0.03%
2021/06/01	1	43.10	3	43.27	43.45	-2	6,185	-0.03%
2021/05/31	11.2	43.61	3	43.83	43.25	8.2	6,316	0.13%
2021/05/28	4	43.36	2	43.75	43.10	2	6,624	0.03%
2021/05/27	1	41.45	0	0.00	41.45	1	6,636	0.02%
2021/05/26	0	0.00	1	41.50	41.30	-1	6,844	-0.01%
2021/05/21	2	40.95	2	39.85	40.75	0	6,848	0.00%
2021/05/20	1.3	40.10	13	40.13	40.05	-11.7	6,852	-0.17%
2021/05/19	2	41.43	2	40.90	41.35	0	6,830	0.00%
2021/05/18	5	37.02	7	38.55	39.45	-2	6,746	-0.03%
2021/05/17	1	35.90	2	37.03	35.90	-1	6,695	-0.01%
2021/05/14	2	38.83	6	39.43	39.35	-4	6,636	-0.06%
2021/05/13	4	39.23	1	39.85	39.65	3	6,581	0.05%
2021/05/12	6.3	43.54	4.6	41.75	41.55	1.7	6,510	0.03%
2021/05/11	22.1	48.06	17.2	47.05	45.90	4.9	6,400	0.08%
2021/05/10	81	47.02	48.1	48.19	48.20	32.9	6,281	0.52%
2021/05/07	67.2	46.58	20	46.89	46.60	47.2	6,147	0.77%
2021/05/06	26.2	48.66	34	48.96	48.50	-7.8	6,038	-0.13%
2021/05/05	26	47.69	71	48.23	47.50	-45	5,885	-0.76%
2021/05/04	4	45.68	14	44.86	45.00	-10	5,763	-0.17%
2021/05/03	13	49.08	11.4	50.32	48.50	1.6	5,669	0.03%
2021/04/29	2.1	47.53	2	47.85	48.55	0.1	5,488	0.00%
2021/04/28	0.8	47.38	1	46.75	46.95	-0.2	5,382	0.00%
2021/04/27	12	47.64	1	47.46	47.55	11	5,351	0.21%
2021/04/26	26.7	48.06	10.9	48.29	48.15	15.8	5,293	0.30%
2021/04/23	53.1	47.65	11.1	47.25	47.45	42	5,230	0.80%
2021/04/22	23.2	51.29	53	52.70	49.00	-29.8	5,142	-0.58%
2021/04/21	15	48.94	32.2	49.21	49.15	-17.2	4,854	-0.35%
2021/04/20	79.3	48.90	9.1	48.75	49.50	70.2	4,781	1.47%
2021/04/19	11.2	50.13	6.5	50.52	51.00	4.7	4,602	0.10%
2021/04/16	10	46.24	12	46.46	46.45	-2	4,316	-0.05%
2021/04/15	0.2	45.60	4	45.33	45.15	-3.8	4,144	-0.09%
2021/04/14	10.1	46.44	42.2	45.11	45.10	-32.2	4,100	-0.78%
2021/04/13	5	45.44	10	45.68	45.25	-5	3,883	-0.13%
2021/04/12	14	45.09	2.2	44.85	45.65	11.9	3,834	0.31%
2021/04/09	39.2	44.80	41.2	44.22	44.85	-2	3,734	-0.05%
2021/04/08	20	44.88	17	46.08	46.90	3	3,482	0.08%
2021/04/07	2	42.50	5	42.58	42.65	-3	3,231	-0.09%
2021/04/06	11.3	42.57	1	42.05	42.45	10.3	3,234	0.32%
2021/04/01	0	0.00	3	41.98	41.95	-3	3,187	-0.09%
2021/03/31	4.1	41.81	0	0.00	41.90	4.1	3,156	0.13%
2021/03/29	17.2	41.93	1	41.85	42.00	16.2	3,142	0.52%
2021/03/26	6	40.94	2	41.18	41.25	4	3,183	0.13%
2021/03/25	12.1	41.46	13	40.97	40.80	-0.9	3,256	-0.03%
2021/03/24	4	40.84	0	0.00	40.80	4	3,215	0.12%
2021/03/23	1	41.30	0	0.00	41.20	1	3,180	0.03%
2021/03/22	1	41.40	1	41.65	41.70	0	3,165	0.00%
2021/03/19	10	42.10	10	41.70	41.60	0	3,206	0.00%
2021/03/18	1	41.75	2	42.08	41.80	-1	3,316	-0.03%
2021/03/17	1	41.66	0	0.00	41.80	1	3,299	0.03%
2021/03/16	3.1	41.92	1	41.95	41.75	2.1	3,317	0.06%
2021/03/15	5	42.10	2	42.20	42.20	3	3,278	0.09%
2021/03/12	3	42.12	1	42.20	42.00	2	3,244	0.06%
2021/03/11	2	42.53	5.1	42.58	42.70	-3.1	3,194	-0.10%
2021/03/10	1.1	41.91	5	41.97	43.00	-3.9	3,122	-0.12%
2021/03/09	19	43.05	12	42.44	42.50	7	3,043	0.23%
2021/03/08	8	40.92	1	40.40	41.40	7	2,815	0.25%
2021/03/05	26	41.22	27	41.42	41.00	-1	2,707	-0.04%
2021/03/04	5	39.10	3	39.33	39.40	2	2,379	0.08%
2021/03/03	24	38.94	13	38.90	38.75	11	2,235	0.49%
2021/03/02	6	38.00	1	38.00	38.00	5	1,860	0.27%
2021/02/26	1	34.35	2	34.50	34.55	-1	1,837	-0.05%
2021/02/24	1	31.30	0	0.00	31.15	1	1,628	0.06%
2021/02/05	0	0.00	1.1	28.65	28.60	-1.1	1,561	-0.07%
2021/01/26	1	28.85	1	28.80	28.75	0	1,775	0.00%
2021/01/25	1	28.45	0	0.00	28.95	1	1,780	0.06%
2021/01/12	0	0.00	1	31.40	30.85	-1	1,742	-0.06%
2021/01/06	0	0.00	1	32.40	32.35	-1	1,715	-0.06%
2021/01/05	0.1	32.80	0	0.00	33.00	0.1	1,697	0.01%
2020/12/31	0	0.00	1	32.75	32.70	-1	1,683	-0.06%
2020/12/30	1	32.90	0	0.00	32.85	1	1,686	0.06%
2020/12/29	1	32.90	0	0.00	32.45	1	1,686	0.06%
2020/12/28	0	0.00	0	32.80	32.55	0	1,645	0.00%
2020/12/25	0	0.00	1	32.85	32.85	-1	1,632	-0.06%
2020/12/23	1	33.35	0	0.00	33.35	1	1,632	0.06%
2020/12/22	0	0.00	2	35.00	33.10	-2	1,645	-0.12%
2020/12/21	10	34.20	9	34.40	34.50	1	1,568	0.06%
2020/12/18	0	0.00	7	32.76	32.60	-7	1,468	-0.48%
2020/12/16	0	0.00	5	33.13	33.05	-5	1,485	-0.34%
2020/12/15	8	33.59	3	33.75	32.80	5	1,486	0.34%
2020/12/14	0	0.00	7	32.91	34.10	-7	1,440	-0.49%
2020/12/11	3	32.18	2	31.70	31.90	1	1,338	0.07%
2020/12/10	4	32.51	3	32.00	31.80	1	1,357	0.07%
2020/12/04	1	31.40	0	0.00	31.50	1	2,009	0.05%
2020/12/02	0	0.00	3	31.70	31.65	-3	2,352	-0.13%
2020/12/01	1	32.10	2	31.93	32.15	-1	2,356	-0.04%
2020/11/30	0	0.00	0.1	32.10	32.10	-0.1	2,358	0.00%
2020/11/27	0	0.00	1	32.00	32.10	-1	2,333	-0.04%
2020/11/26	0.1	31.70	0	0.00	32.10	0.1	2,335	0.00%
2020/11/25	1.1	31.88	1	31.85	31.80	0.1	2,354	0.00%
2020/11/19	2	31.20	1	31.10	30.95	1	2,274	0.04%
2020/11/16	0	0.00	1	31.15	30.60	-1	2,315	-0.04%
2020/11/12	2	31.95	5	31.27	31.10	-3	2,406	-0.12%
2020/11/11	9	31.68	10	31.68	31.75	-1	2,418	-0.04%
2020/11/09	1	30.95	0	0.00	31.05	1	2,386	0.04%
2020/11/04	2	31.10	8	31.16	31.10	-6	2,501	-0.24%
2020/11/03	2	30.35	2	30.40	30.25	0	2,454	0.00%
2020/10/30	0	0.00	5	30.20	29.50	-5	2,464	-0.20%
2020/10/29	1	29.35	1	29.60	29.65	0	2,492	0.00%
2020/10/27	0	0.00	2	29.55	29.50	-2	2,521	-0.08%
2020/10/26	2	29.35	0	0.00	29.40	2	2,524	0.08%
2020/10/20	6	29.70	0	0.00	29.50	6	2,542	0.24%
2020/10/16	1	29.85	0	0.00	29.75	1	2,577	0.04%
2020/10/15	5	30.40	0	0.00	30.25	5	2,579	0.19%
2020/10/12	0	0.00	1	30.65	30.80	-1	2,623	-0.04%
2020/10/08	1	30.35	0	0.00	30.25	1	2,659	0.04%
2020/10/07	0	0.00	1	30.70	30.30	-1	2,654	-0.04%
2020/09/28	2	29.08	1	29.10	29.25	1	2,632	0.04%
2020/09/25	0	0.00	8	29.16	28.55	-8	2,620	-0.31%
2020/09/24	1	29.20	1	29.25	28.80	0	2,587	0.00%
2020/09/21	0	0.00	1	31.70	31.45	-1	2,513	-0.04%
2020/09/16	1	31.20	0	0.00	31.30	1	2,436	0.04%
2020/09/15	2	31.80	3	31.73	31.55	-1	2,401	-0.04%
2020/09/14	35	32.37	32	32.83	32.30	3	2,372	0.13%
2020/09/11	9	32.39	14	33.30	32.50	-5	2,214	-0.23%
2020/09/10	3	31.62	0	0.00	31.70	3	1,813	0.17%
2020/09/09	8	31.03	4	31.75	32.15	4	1,753	0.23%
2020/09/08	41	31.78	37	31.50	30.85	4	1,636	0.24%
2020/09/07	2	31.23	4	29.76	31.60	-2	1,439	-0.14%
2020/09/01	2	28.63	0	0.00	28.45	2	1,303	0.15%
2020/08/28	1	28.15	10	28.21	28.20	-9	1,278	-0.70%
2020/08/25	0	0.00	2	28.80	28.40	-2	1,252	-0.16%
2020/08/24	2	28.70	0	0.00	28.45	2	1,242	0.16%
2020/08/21	2	28.43	2	28.43	28.50	0	1,249	0.00%
2020/08/20	1	29.05	0	0.00	27.80	1	1,237	0.08%
2020/08/19	0	0.00	5	29.14	28.75	-5	1,201	-0.42%
2020/08/18	3	28.92	2	29.40	29.10	1	1,173	0.09%
2020/08/17	0	0.00	2	28.83	29.30	-2	1,091	-0.18%
2020/08/14	1	28.30	0	0.00	28.15	1	1,063	0.09%
2020/08/11	0	0.00	1	28.00	28.00	-1	1,063	-0.09%
2020/08/10	8	28.91	3	29.02	29.00	5	1,022	0.49%
2020/08/07	0	0.00	1	27.30	27.30	-1	924	-0.11%
2020/08/06	1	26.95	1	27.00	26.95	0	907	0.00%
2020/08/04	0	0.00	31	26.92	27.15	-31	877	-3.53%
2020/08/03	11	26.95	0	0.00	26.55	11	846	1.30%
2020/07/23	31	26.38	0	0.00	26.20	31	819	3.78%
2020/07/22	11	26.47	10	26.78	26.40	1	808	0.12%
2020/07/21	0	0.00	7	25.72	25.70	-7	770	-0.91%
2020/07/17	1	26.90	0	0.00	26.75	1	739	0.14%
2020/07/15	6	26.98	3	26.25	26.45	3	674	0.44%
2020/07/02	0	0.00	2	25.85	25.90	-2	585	-0.34%
2020/06/30	1	25.45	0	0.00	25.45	1	579	0.17%
2020/06/24	1	25.55	0	0.00	25.55	1	574	0.17%
2020/06/18	0	0.00	2	25.40	25.30	-2	552	-0.36%
2020/06/09	2	26.50	0	0.00	26.00	2	559	0.36%
2020/06/01	0	0.00	7	24.60	24.45	-7	490	-1.43%
2020/05/22	1	24.20	0	0.00	24.20	1	462	0.22%
2020/05/07	0	0.00	3	24.25	24.30	-3	368	-0.81%
2020/05/06	16	24.78	12	24.35	24.35	4	357	1.12%
2020/04/15	0	0.00	1	21.10	21.25	-1	303	-0.33%
2020/03/31	1	19.50	0	0.00	19.25	1	298	0.33%
2020/03/20	0	0.00	1	16.80	17.60	-1	284	-0.35%
2020/03/17	0.1	19.20	2	18.55	18.90	-1.9	263	-0.74%
2020/03/13	0	0.00	3	19.15	19.25	-3	252	-1.19%
2020/03/12	0	0.00	5	21.46	21.15	-5	227	-2.20%
2020/03/10	1	22.70	0	0.00	22.85	1	211	0.47%
2020/03/09	2	23.20	27	23.01	22.95	-25	203	-12.27%
2020/03/04	3	23.65	0	0.00	23.80	3	197	1.52%
2020/03/02	5	23.78	0	0.00	23.70	5	197	2.54%
2020/02/27	5	23.81	0	0.00	23.70	5	193	2.59%
2020/02/26	12	24.00	0	0.00	23.85	12	192	6.23%
2020/02/25	0	0.00	1	23.60	23.60	-1	191	-0.52%
2020/02/17	1	23.85	0	0.00	23.80	1	192	0.52%
2020/02/10	0	23.40	0	0.00	23.40	0	206	0.02%
2020/02/05	0	0.00	3	23.85	23.75	-3	249	-1.20%
2020/02/04	0.1	23.60	0	0.00	23.60	0.1	249	0.04%
2020/02/03	5	23.30	0	0.00	23.30	5	251	1.99%
2020/01/30	0	0.00	2	23.50	23.20	-2	246	-0.81%
2020/01/17	0.1	24.70	0	0.00	24.80	0.1	237	0.04%
2020/01/16	3	24.80	1	24.80	24.95	2	237	0.84%
2020/01/15	0.1	24.85	0	0.00	24.85	0.1	237	0.05%
2020/01/13	2	25.55	0	0.00	25.10	2	234	0.85%
2020/01/06	0.1	24.90	0	0.00	24.90	0.1	233	0.04%
2019/12/02	0	0.00	2	24.40	24.35	-2	393	-0.51%
2019/11/26	0	0.00	1	24.85	24.65	-1	397	-0.25%
2019/11/14	0.1	24.50	0	0.00	24.50	0.1	398	0.03%
2019/11/13	0.2	24.65	0	0.00	24.65	0.2	396	0.05%
2019/11/06	1	25.60	0	0.00	25.25	1	391	0.26%
2019/10/30	1	24.60	6	24.61	24.75	-5	361	-1.38%
2019/10/16	0.1	25.20	0	0.00	25.20	0.1	375	0.03%
2019/10/15	0.1	24.95	0	0.00	25.00	0.1	381	0.03%
2019/10/14	0.1	24.95	0	0.00	25.00	0.1	390	0.03%
2019/10/03	3	25.87	0	0.00	26.00	3	379	0.79%
2019/10/02	6	26.73	0	0.00	26.40	6	370	1.62%
2019/10/01	1	25.70	0	0.00	26.00	1	306	0.33%
2019/09/26	0	0.00	1	25.20	24.90	-1	273	-0.37%
2019/09/11	0.1	24.75	0	0.00	24.75	0.1	243	0.04%
2019/09/03	0.1	24.00	0	0.00	24.00	0.1	224	0.04%
2019/08/27	0	0.00	0	23.65	23.65	0	237	0.00%
2019/08/22	1	23.15	0	0.00	23.20	1	238	0.42%
2019/08/07	1	23.40	0	0.00	23.45	1	252	0.40%
2019/08/06	1	23.05	0	0.00	23.40	1	257	0.39%
2019/08/01	1	24.00	0	0.00	23.90	1	262	0.38%
2019/07/31	1	24.40	0	0.00	24.35	1	265	0.38%
2019/07/30	1	24.70	0	0.00	24.55	1	264	0.38%
2019/07/26	1	24.90	0	0.00	24.80	1	275	0.36%
2019/07/23	0.1	25.00	0	0.00	25.05	0.1	290	0.03%
2019/07/19	1	24.90	0	0.00	24.85	1	294	0.34%
2019/07/18	1	25.05	0	0.00	24.90	1	297	0.34%
2019/07/17	0	0.00	8	25.15	25.20	-8	299	-2.68%
2019/06/13	0	0.00	4	25.75	25.70	-4	542	-0.74%
2019/05/17	1	24.80	0	0.00	25.00	1	769	0.13%
2019/05/10	0	0.00	1	25.85	25.50	-1	815	-0.12%
2019/05/07	3	26.37	0	0.00	26.35	3	826	0.36%
2019/04/11	10	27.08	5	27.00	26.80	5	974	0.51%
2019/03/27	0.1	26.50	0	0.00	26.70	0.1	1,258	0.01%
2019/03/22	1	27.25	0	0.00	26.95	1	1,244	0.08%
2019/03/21	0	0.00	1	27.75	27.40	-1	1,233	-0.08%
2019/03/20	1	27.60	0	0.00	27.25	1	1,202	0.08%
2019/02/20	1	27.70	0	0.00	27.40	1	1,250	0.08%
2019/02/12	0	0.00	3	27.00	27.00	-3	1,236	-0.24%
2019/01/14	1	26.80	0	0.00	26.30	1	1,344	0.07%
2019/01/04	3	25.25	3	25.20	25.25	0	1,486	0.00%
2018/12/22	6	27.73	8	27.85	27.70	-2	2,010	-0.10%
2018/11/30	4	25.65	0	0.00	25.55	4	5,162	0.08%
2018/11/08	0	0.00	1	27.15	27.15	-1	5,363	-0.02%
2018/11/06	2	27.50	0	0.00	26.70	2	5,392	0.04%
2018/11/02	1	27.05	0	0.00	26.90	1	5,367	0.02%
2018/10/29	1	25.00	2	25.30	25.40	-1	5,286	-0.02%
2018/10/17	3	28.50	0	0.00	28.00	3	5,240	0.06%
2018/10/12	0	0.00	2	29.10	28.90	-2	5,187	-0.04%
2018/10/08	1	31.10	0	0.00	31.50	1	5,103	0.02%
2018/10/05	0	0.00	1	31.15	30.70	-1	5,050	-0.02%
2018/10/04	0	0.00	4	31.91	32.45	-4	4,964	-0.08%
2018/10/03	9	33.12	7	33.30	32.00	2	4,945	0.04%
2018/10/01	4	33.46	3	34.02	33.70	1	4,780	0.02%
2018/09/28	4	34.31	0	0.00	33.95	4	4,671	0.09%
2018/09/27	2	35.20	4	35.51	35.40	-2	4,499	-0.04%
2018/09/26	5	35.46	3	36.15	36.10	2	4,349	0.05%
2018/09/25	14	35.29	11	35.50	34.60	3	4,034	0.07%
2018/09/21	1	33.80	4	33.79	33.45	-3	3,571	-0.08%
2018/09/20	22	32.42	43	32.76	32.75	-21	3,398	-0.62%
2018/09/19	28	33.34	8	33.08	32.50	20	3,343	0.60%
2018/09/18	10	32.08	10	32.05	31.30	0	3,358	0.00%
2018/09/17	21	32.64	21	32.86	32.35	0	3,306	0.00%
2018/09/14	4.1	32.09	1	31.20	31.80	3.1	3,240	0.10%
2018/09/13	3	32.73	3	32.72	32.60	0	3,161	0.00%
2018/09/12	0	0.00	1	30.50	31.60	-1	3,062	-0.03%
2018/09/10	1	29.40	7	28.79	29.00	-6	3,417	-0.18%
2018/09/07	0	0.00	1	28.45	28.40	-1	3,528	-0.03%
2018/08/31	0	0.00	2	27.85	27.85	-2	3,500	-0.06%
2018/08/27	0	0.00	2	28.30	28.40	-2	3,590	-0.06%
2018/08/24	4	28.61	1	28.75	28.65	3	3,623	0.08%
2018/08/23	1	27.65	0	0.00	28.15	1	3,380	0.03%
2018/08/22	0	0.00	1	25.65	25.60	-1	3,358	-0.03%
2018/08/13	1	25.10	0	0.00	25.60	1	3,538	0.03%
2018/08/06	0	0.00	1	27.75	28.00	-1	3,734	-0.03%
2018/08/03	0	0.00	4	28.03	27.80	-4	3,907	-0.10%
2018/08/02	0	0.00	1	27.85	27.75	-1	4,179	-0.02%
2018/08/01	0	0.00	1	28.20	28.05	-1	4,348	-0.02%
2018/07/31	0	0.00	1	28.25	28.15	-1	4,374	-0.02%
2018/07/24	0	0.00	1	28.10	28.05	-1	4,854	-0.02%
2018/07/23	0	0.00	2	27.60	27.60	-2	4,997	-0.04%
2018/07/20	1	27.85	8	27.80	27.80	-7	5,208	-0.13%
2018/07/19	0	0.00	5	28.50	28.50	-5	5,216	-0.10%
2018/07/18	15	28.77	1	29.15	28.80	14	5,234	0.27%
2018/07/17	0	0.00	2	29.80	29.00	-2	5,258	-0.04%
2018/07/16	2	29.40	0	0.00	29.45	2	5,258	0.04%
2018/07/06	0	0.00	2	27.80	27.90	-2	5,327	-0.04%
2018/07/03	1	28.95	0	0.00	28.60	1	5,873	0.02%
2018/07/02	3	29.62	2	30.30	29.35	1	6,167	0.02%
2018/06/29	0	0.00	4	30.80	30.15	-4	6,152	-0.07%
2018/06/28	0	0.00	1	30.25	30.00	-1	6,147	-0.02%
2018/06/27	1	29.90	5	31.23	30.00	-4	6,209	-0.06%
2018/06/26	2	29.80	2	28.73	29.40	0	6,028	0.00%
2018/06/25	0	0.00	12	30.17	29.80	-12	5,979	-0.20%
2018/06/22	3	31.00	4	32.00	30.65	-1	5,874	-0.02%
2018/06/21	16	33.04	8	32.98	32.55	8	5,762	0.14%
2018/06/20	13	30.65	5	31.58	33.50	8	5,433	0.15%
2018/06/19	0	0.00	16	31.65	31.65	-16	4,922	-0.33%
2018/06/15	8	29.20	4	29.83	28.80	4	4,753	0.08%
2018/06/14	9	31.00	0	0.00	31.00	9	4,518	0.20%
2018/06/13	0	0.00	1	28.20	28.20	-1	4,452	-0.02%
2018/06/08	0	0.00	4	26.13	25.80	-4	4,291	-0.09%
2018/06/05	0	0.00	2	26.10	26.00	-2	4,232	-0.05%
2018/06/04	25	27.19	0	0.00	26.60	25	4,209	0.59%
2018/06/01	6	25.53	4	26.90	26.65	2	4,125	0.05%
2018/05/31	0	0.00	5	25.11	24.95	-5	4,041	-0.12%
2018/05/28	0	0.00	10	25.01	24.65	-10	4,038	-0.25%
2018/05/25	5	25.94	0	0.00	25.45	5	4,011	0.12%
2018/05/24	0	26.05	0	0.00	26.05	0	4,022	0.00%
2018/05/23	0	0.00	10	26.34	25.70	-10	4,007	-0.25%
2018/05/22	4	26.98	0	0.00	26.80	4	3,965	0.10%
2018/05/17	6	27.48	0	0.00	27.40	6	3,933	0.15%
2018/05/16	1	27.70	0	0.00	27.80	1	4,012	0.02%
2018/05/15	3	28.23	2	28.35	27.70	1	4,006	0.02%
2018/05/14	12	27.70	0	0.00	27.30	12	3,917	0.31%
2018/05/11	2	28.35	1	28.35	27.95	1	3,874	0.03%
2018/05/10	3	28.50	0	0.00	27.55	3	3,717	0.08%
2018/05/04	0	0.00	1	28.30	27.25	-1	3,217	-0.03%
2018/05/03	3	27.47	0	0.00	28.00	3	3,167	0.09%
2018/04/30	0	0.00	2	31.60	30.60	-2	2,850	-0.07%
2018/04/27	0	0.00	3	31.23	32.00	-3	2,698	-0.11%
2018/04/26	5	33.18	0	0.00	32.95	5	2,531	0.20%
2018/04/23	0	0.00	1	35.80	36.00	-1	2,389	-0.04%
2018/04/12	0	0.00	4	39.31	38.90	-4	2,450	-0.16%
2018/04/11	1	36.50	3	38.15	39.45	-2	2,378	-0.08%
2018/04/10	15	39.05	0	0.00	35.90	15	2,177	0.69%
2018/04/09	2	37.60	2	37.60	38.00	0	1,938	0.00%
2018/04/03	3	34.55	0	0.00	34.55	3	1,751	0.17%
2018/04/02	0	0.00	1	31.45	31.45	-1	1,424	-0.07%
2018/03/31	0	0.00	2	28.60	28.60	-2	1,397	-0.14%
2018/03/30	1	26.00	0	0.00	26.00	1	1,356	0.07%
2018/03/29	0	0.00	1	23.65	23.65	-1	1,229	-0.08%
2018/03/12	0	0.00	1	21.15	21.20	-1	1,075	-0.09%
2018/03/01	0	0.00	1	23.00	22.80	-1	1,030	-0.10%
2018/02/07	0	0.00	1	21.90	21.90	-1	748	-0.13%
2018/01/26	0	0.00	1	22.15	21.75	-1	616	-0.16%
2018/01/23	0	0.00	1	22.45	22.30	-1	594	-0.17%
2018/01/19	0	0.00	3	22.82	22.70	-3	566	-0.53%
2018/01/18	3	22.60	2	22.20	22.60	1	541	0.18%
2018/01/15	2	24.55	2	22.78	22.35	0	401	0.00%
2018/01/12	0	0.00	6	23.95	23.95	-6	312	-1.92%
2018/01/10	1	19.85	0	0.00	19.85	1	126	0.79%
2018/01/04	2	19.60	0	0.00	19.65	2	108	1.85%