中鋼構 (2013)-國泰-桃園券商分點個股進出

台股 » 個股 » 中鋼構 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼構

(2013)

可現股當沖

股價
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-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1.7	52.92	0	0.00	53.40	1.7	46	3.61%
2024/11/19	0	0.00	1	53.50	53.10	-1	46	-2.21%
2024/11/18	0	54.00	0	0.00	52.90	0	46	0.09%
2024/11/14	0	52.95	0	0.00	52.50	0	48	0.08%
2024/11/13	1.6	52.91	0	0.00	52.80	1.6	47	3.38%
2024/11/12	1.2	52.80	0	0.00	53.00	1.2	48	2.56%
2024/11/11	0.8	53.38	0	0.00	53.00	0.8	48	1.62%
2024/11/08	0	53.73	0.3	53.94	53.50	-0.2	48	-0.49%
2024/11/07	0	53.70	0	0.00	53.50	0	50	0.05%
2024/11/06	0.2	53.57	0	0.00	53.20	0.2	51	0.42%
2024/11/05	0.2	53.64	0	53.80	53.30	0.2	51	0.42%
2024/11/04	0.1	53.80	0.1	53.94	53.30	0	53	0.04%
2024/11/01	0.1	53.46	0	54.00	54.00	0.1	57	0.21%
2024/10/30	0.2	53.64	0	0.00	53.60	0.2	57	0.35%
2024/10/29	0.6	53.45	0.1	54.00	52.90	0.5	57	0.91%
2024/10/28	0.3	53.69	0.1	53.90	53.50	0.2	57	0.34%
2024/10/25	1.3	53.22	0	0.00	53.30	1.3	57	2.18%
2024/10/24	2.2	53.38	1.1	53.73	53.30	1.1	58	1.82%
2024/10/23	2.2	53.63	0	0.00	53.30	2.2	61	3.58%
2024/10/22	0.2	54.12	0	0.00	53.80	0.2	61	0.30%
2024/10/21	1.3	54.17	0.5	54.54	54.00	0.9	62	1.41%
2024/10/16	0	53.50	1	53.00	52.50	-1	65	-1.52%
2024/10/15	0.3	53.50	0	0.00	53.20	0.3	65	0.41%
2024/10/11	0.1	53.34	0	53.60	52.90	0.1	68	0.19%
2024/10/09	0	0.00	0	54.00	52.90	0	69	-0.01%
2024/10/07	0	54.10	0	0.00	54.50	0	73	0.01%
2024/10/04	0.1	54.04	0	0.00	54.30	0.1	74	0.17%
2024/10/01	0.1	54.31	0	0.00	55.10	0.1	78	0.12%
2024/09/27	0	0.00	0.1	54.59	55.00	-0.1	85	-0.12%
2024/09/26	0	0.00	0.3	53.43	53.80	-0.3	85	-0.39%
2024/09/25	0.2	52.90	0	53.40	53.30	0.1	86	0.15%
2024/09/24	0	0.00	0.2	53.09	52.80	-0.2	88	-0.24%
2024/09/23	0.5	52.80	0	0.00	53.00	0.5	90	0.57%
2024/09/20	0	0.00	0.2	52.90	52.60	-0.2	92	-0.16%
2024/09/18	0	52.40	0	0.00	52.40	0	94	0.04%
2024/09/16	0.1	52.30	0	52.40	52.50	0	98	0.03%
2024/09/12	0	0.00	0.2	52.25	52.40	-0.2	103	-0.17%
2024/09/11	0.3	51.78	0	0.00	50.80	0.3	106	0.26%
2024/09/04	0	53.00	0	0.00	52.00	0	112	0.03%
2024/08/28	0	0.00	0.1	54.60	54.60	-0.1	116	-0.04%
2024/08/26	0	0.00	0.2	53.96	54.00	-0.2	118	-0.16%
2024/08/22	0	0.00	0.2	53.70	53.50	-0.2	122	-0.15%
2024/08/20	0.1	53.69	0	0.00	53.30	0.1	125	0.08%
2024/08/19	0.2	53.93	0	0.00	53.50	0.2	128	0.15%
2024/08/15	0.1	53.75	0	0.00	53.40	0.1	129	0.08%
2024/08/14	0.1	53.39	0.1	54.00	53.10	0	132	0.01%
2024/08/13	0	0.00	1	52.80	52.50	-1	132	-0.75%
2024/08/12	2.1	52.52	1.1	52.73	52.50	1	133	0.75%
2024/08/09	0.1	52.90	0	0.00	52.00	0.1	136	0.04%
2024/08/08	0	51.60	0	0.00	51.50	0	137	0.03%
2024/08/07	1.1	51.62	0.1	51.90	51.90	1	138	0.73%
2024/08/06	0.1	49.80	0	51.30	50.60	0.1	139	0.09%
2024/08/05	0.1	51.53	0.2	52.15	50.00	-0.1	139	-0.08%
2024/08/02	0.1	54.80	0.3	54.82	54.50	-0.2	137	-0.12%
2024/08/01	0	54.70	0	0.00	55.40	0	138	0.00%
2024/07/31	0	0.00	0.1	55.40	54.40	-0.1	139	-0.07%
2024/07/30	0.1	54.50	3	54.10	54.40	-3	141	-2.08%
2024/07/29	0.3	54.66	0.2	54.72	54.40	0.1	142	0.04%
2024/07/26	2.3	56.19	3	55.37	54.70	-0.7	143	-0.50%
2024/07/23	0	54.60	1	54.80	54.60	-1	140	-0.71%
2024/07/22	2.1	53.60	1.1	53.28	54.00	1	144	0.71%
2024/07/19	1.1	54.68	0	0.00	53.90	1.1	146	0.76%
2024/07/18	0.2	55.58	0	0.00	55.10	0.2	149	0.12%
2024/07/17	0.1	55.73	0.1	55.70	55.50	0	160	0.03%
2024/07/16	0	0.00	0.1	55.50	55.20	-0.1	168	-0.06%
2024/07/15	0	0.00	2.5	55.42	55.30	-2.5	182	-1.35%
2024/07/12	2	55.10	2.5	55.43	55.30	-0.5	224	-0.24%
2024/07/11	4	55.78	1.9	55.94	55.40	2.1	226	0.94%
2024/07/10	0.1	56.00	0.4	56.20	56.00	-0.3	229	-0.12%
2024/07/09	2.1	56.61	0.9	57.00	56.00	1.2	230	0.50%
2024/07/08	1.1	57.42	1.8	57.78	57.20	-0.7	230	-0.31%
2024/07/05	1.4	57.76	0	0.00	57.20	1.4	235	0.58%
2024/07/04	0.1	58.23	1	57.90	57.90	-0.9	245	-0.36%
2024/07/03	1	59.00	1	58.40	59.00	0	255	0.00%
2024/07/02	1	58.20	0.1	58.53	58.30	0.9	269	0.33%
2024/07/01	0	58.60	0.1	58.55	58.40	-0.1	373	-0.02%
2024/06/28	0.1	58.09	1	58.20	58.00	-0.9	374	-0.24%
2024/06/27	0.1	57.72	0.1	58.03	57.60	0	377	0.00%
2024/06/26	0.1	58.40	0	0.00	58.20	0.1	388	0.02%
2024/06/25	0	58.50	0	0.00	58.40	0	394	0.01%
2024/06/24	1	58.80	0.1	58.82	58.40	0.9	394	0.23%
2024/06/21	0	58.70	0.2	58.93	59.10	-0.2	393	-0.05%
2024/06/20	0	58.30	0.4	58.79	58.80	-0.4	391	-0.10%
2024/06/19	0.1	58.44	0	0.00	58.20	0.1	390	0.03%
2024/06/18	0	58.50	1	58.42	58.50	-1	396	-0.25%
2024/06/17	0	0.00	0.4	58.40	58.60	-0.4	403	-0.10%
2024/06/14	0.3	58.30	1.7	58.08	58.00	-1.4	400	-0.35%
2024/06/13	0	57.70	0	58.00	58.00	0	399	0.01%
2024/06/12	1	57.70	0.2	57.91	58.00	0.8	399	0.21%
2024/06/11	2.1	57.76	0.1	59.00	58.00	2	401	0.49%
2024/06/07	0	0.00	0.2	58.05	58.20	-0.2	402	-0.05%
2024/06/06	0.1	57.66	1.2	58.07	57.70	-1.1	413	-0.25%
2024/06/05	2.1	57.50	2.5	57.69	57.40	-0.4	414	-0.10%
2024/06/04	2	58.10	1	58.39	58.10	1	418	0.23%
2024/06/03	2	58.35	0.8	58.68	58.00	1.2	429	0.27%
2024/05/31	1.1	58.32	2	58.53	58.70	-0.9	453	-0.21%
2024/05/30	0	58.40	0.5	58.35	58.00	-0.5	485	-0.11%
2024/05/29	5.3	58.43	3.7	58.71	58.30	1.6	515	0.30%
2024/05/28	1.1	57.80	2.6	58.12	58.70	-1.5	512	-0.30%
2024/05/27	2	57.70	2.4	57.88	57.80	-0.4	510	-0.08%
2024/05/24	0	0.00	1.6	57.85	58.00	-1.6	508	-0.31%
2024/05/23	1	58.10	0.9	58.18	58.00	0.1	508	0.02%
2024/05/22	3.1	59.10	1.6	59.16	58.80	1.5	505	0.29%
2024/05/21	1.3	59.41	0	59.80	59.20	1.2	504	0.24%
2024/05/20	2.1	59.22	3	59.56	59.80	-0.9	503	-0.17%
2024/05/17	2	59.45	3.4	59.72	59.30	-1.4	501	-0.27%
2024/05/16	3	59.37	3.1	59.43	59.20	-0.1	501	-0.01%
2024/05/15	3.2	59.01	3.1	59.15	59.10	0.1	500	0.01%
2024/05/14	3.1	59.14	0.6	59.39	58.90	2.4	497	0.49%
2024/05/13	1	59.40	0.8	59.71	59.40	0.2	495	0.04%
2024/05/10	1	59.70	1.7	59.89	60.20	-0.7	493	-0.14%
2024/05/09	1	59.80	2	60.12	59.80	-1	492	-0.21%
2024/05/08	1	60.80	1.1	60.42	60.20	-0.1	489	-0.02%
2024/05/07	0	0.00	0	60.60	60.20	0	488	-0.01%
2024/05/06	4.1	60.63	3.4	61.32	60.60	0.6	486	0.13%
2024/05/03	3	61.34	2.5	61.54	60.90	0.5	484	0.11%
2024/05/02	1.2	61.54	1	61.79	61.60	0.1	481	0.02%
2024/04/30	2.1	61.62	4.1	61.81	61.80	-1.9	480	-0.40%
2024/04/29	1.1	62.37	0.5	62.50	62.10	0.6	479	0.13%
2024/04/26	0.2	62.32	0	0.00	61.70	0.2	477	0.05%
2024/04/25	0.1	62.59	0	0.00	62.30	0.1	472	0.01%
2024/04/24	2	63.25	1	62.90	63.10	1	469	0.21%
2024/04/23	2.6	64.41	3	64.50	63.60	-0.4	464	-0.08%
2024/04/22	0.1	63.15	0.1	64.50	62.10	0.1	453	0.02%
2024/04/19	2.2	64.62	1.2	63.17	63.10	1	444	0.22%
2024/04/18	3.3	64.64	2.2	65.01	65.60	1	429	0.24%
2024/04/17	1	61.37	2.9	61.27	61.70	-1.9	387	-0.48%
2024/04/16	1	59.80	1.9	60.04	59.80	-0.9	382	-0.22%
2024/04/15	2.2	61.48	2.6	61.75	61.60	-0.4	378	-0.12%
2024/04/12	0.2	61.39	0.1	61.38	61.20	0.1	375	0.03%
2024/04/11	1	62.30	0.9	61.79	61.60	0.1	374	0.04%
2024/04/10	2.2	63.47	1	64.00	62.60	1.2	367	0.33%
2024/04/09	5.6	63.34	5.3	63.52	63.50	0.3	353	0.08%
2024/04/08	4.5	62.66	7.1	63.82	62.50	-2.6	342	-0.74%
2024/04/03	14.4	65.46	9.1	66.27	63.50	5.3	322	1.64%
2024/04/02	1.5	62.93	0	0.00	62.30	1.5	216	0.70%
2024/04/01	1.3	63.06	0.2	63.13	62.60	1.2	216	0.55%
2024/03/29	0.3	61.25	0.1	61.64	63.80	0.2	225	0.09%
2024/03/28	0.1	61.02	1.2	61.13	60.80	-1.1	211	-0.52%
2024/03/27	1	60.10	0.3	60.40	59.90	0.7	205	0.32%
2024/03/26	0.1	59.80	0	0.00	59.30	0.1	204	0.04%
2024/03/25	0	60.03	0.3	60.22	59.80	-0.3	203	-0.14%
2024/03/22	0.1	60.28	0.1	60.80	60.00	0	202	0.01%
2024/03/21	0.7	61.30	0	0.00	61.30	0.7	202	0.35%
2024/03/20	0.1	60.10	1.1	59.78	61.40	-1	200	-0.51%
2024/03/19	0.8	59.08	0	59.29	59.00	0.8	190	0.41%
2024/03/18	0	58.81	0.3	59.07	59.10	-0.3	189	-0.14%
2024/03/15	0.1	59.20	0	0.00	58.90	0.1	188	0.03%
2024/03/14	0.2	59.30	0.6	59.58	59.50	-0.4	187	-0.20%
2024/03/13	0.7	59.36	1.2	59.94	59.20	-0.5	185	-0.26%
2024/03/12	5	59.98	6.4	60.00	60.10	-1.4	183	-0.74%
2024/03/11	1.6	58.58	1.1	59.01	58.30	0.5	173	0.28%
2024/03/08	2.3	59.42	2	60.10	59.60	0.3	170	0.19%
2024/03/07	1.1	59.53	1	60.80	60.40	0.1	163	0.06%
2024/03/06	0	0.00	2	60.80	60.80	-2	152	-1.31%
2024/03/05	4.1	60.73	2.1	58.95	58.60	2	128	1.56%
2024/03/04	1	57.17	5	57.18	58.00	-4	94	-4.20%
2024/02/29	0	53.40	0	0.00	53.00	0	64	0.00%
2024/02/27	1	53.00	0	0.00	52.70	1	64	1.56%
2024/02/26	0	0.00	0.1	53.10	53.00	-0.1	63	-0.13%
2024/02/22	0	53.30	0.2	52.60	52.60	-0.2	63	-0.33%
2024/02/21	0	0.00	0	53.90	52.60	0	63	-0.02%
2024/02/19	0	53.50	0	0.00	52.60	0	62	0.03%
2024/02/15	0	52.50	0	0.00	52.50	0	61	0.00%
2024/02/05	1	52.50	0	0.00	52.50	1	61	1.63%
2024/02/02	0	54.00	0.1	54.00	53.10	0	60	-0.06%
2024/01/30	0.1	52.90	0.1	53.10	53.20	0	60	0.00%
2024/01/25	0	0.00	0.1	53.47	53.10	-0.1	60	-0.22%
2024/01/23	0.2	53.20	0	0.00	53.20	0.2	61	0.26%
2024/01/22	0	53.20	0	0.00	52.90	0	60	0.01%
2024/01/19	0	54.60	0.2	52.61	52.90	-0.2	61	-0.31%
2024/01/18	0.1	53.00	0	0.00	52.50	0.1	61	0.21%
2024/01/17	0.1	53.27	0	0.00	52.30	0.1	61	0.11%
2024/01/15	0	54.30	0	0.00	53.90	0	59	0.04%
2024/01/12	0	0.00	1	54.00	54.00	-1	59	-1.67%
2024/01/10	0	54.40	0	0.00	54.10	0	60	0.06%
2024/01/08	1	54.70	0	0.00	54.50	1	61	1.63%
2024/01/04	0	55.00	0	54.70	54.40	0	62	-0.07%
2024/01/02	0	55.30	0	55.60	55.00	0	62	-0.02%
2023/12/29	0	55.60	0	0.00	55.30	0	61	0.00%
2023/12/28	0	55.80	0	0.00	55.30	0	61	0.00%
2023/12/26	0.1	56.32	0.1	57.51	55.60	0	57	-0.01%
2023/12/25	0	54.00	0	0.00	53.90	0	43	0.03%
2023/12/20	0	0.00	3	53.80	54.00	-3	42	-7.03%
2023/12/19	0	54.40	0	0.00	54.00	0	42	0.11%
2023/12/18	0	0.00	1	55.20	54.30	-1	41	-2.40%
2023/12/15	4	54.40	0.2	53.96	54.50	3.8	39	9.47%
2023/12/13	1.2	52.51	0	0.00	52.40	1.2	34	3.37%
2023/12/12	0	52.60	0	0.00	52.70	0	34	0.06%
2023/12/11	0	52.80	0	0.00	52.60	0	33	0.03%
2023/12/08	0	52.80	0	0.00	53.00	0	34	0.03%
2023/12/07	0.5	52.90	0	0.00	52.80	0.5	33	1.48%
2023/12/05	0	53.00	0	0.00	52.70	0	33	0.03%
2023/12/04	0	0.00	0	53.70	53.20	0	34	0.00%
2023/11/30	0	0.00	0	53.90	53.00	0	33	0.00%
2023/11/27	0.2	54.10	0	53.80	53.20	0.2	32	0.60%
2023/11/23	0	0.00	0	53.52	53.50	0	33	-0.04%
2023/11/21	0	54.90	0	0.00	53.70	0	35	0.04%
2023/11/15	0	0.00	0.1	52.91	53.00	-0.1	37	-0.18%
2023/11/14	0	0.00	0.1	52.70	53.00	-0.1	37	-0.13%
2023/11/13	0.1	52.50	0	0.00	52.80	0.1	37	0.36%
2023/11/10	0	53.00	0	52.90	52.70	0	38	0.01%
2023/11/06	0	52.30	0	52.90	52.30	0	42	0.00%
2023/11/03	0	51.90	0	0.00	51.90	0	44	0.02%
2023/11/02	0.1	51.80	0	0.00	51.90	0.1	46	0.17%
2023/11/01	0	0.00	0.1	51.43	51.70	-0.1	50	-0.18%
2023/10/31	0.1	51.20	0.1	51.70	51.10	0	50	0.07%
2023/10/25	0	0.00	0.3	51.32	51.40	-0.3	56	-0.53%
2023/10/24	0.2	51.35	0.1	51.81	50.70	0.2	57	0.27%
2023/10/20	0	56.00	0	0.00	51.70	0	58	0.00%
2023/10/19	0	0.00	0.1	52.40	52.10	-0.1	59	-0.13%
2023/10/18	0	52.30	0	0.00	52.40	0	59	0.02%
2023/10/17	0.1	52.81	0	0.00	52.30	0.1	59	0.22%
2023/10/16	0.1	53.46	0	0.00	52.30	0.1	59	0.09%
2023/10/05	0	0.00	0.2	52.98	53.00	-0.2	60	-0.38%
2023/10/04	1.1	52.82	0	0.00	52.70	1.1	60	1.79%
2023/09/28	0	55.50	0.1	54.70	54.10	-0.1	63	-0.17%
2023/09/26	0	0.00	0.1	55.00	54.70	-0.1	63	-0.16%
2023/09/25	0	0.00	0.1	55.81	55.00	-0.1	64	-0.17%
2023/09/22	0	55.10	0	0.00	54.80	0	66	0.00%
2023/09/21	0	0.00	0	55.50	55.10	0	67	0.00%
2023/09/20	0.3	55.41	0	0.00	55.20	0.3	69	0.46%
2023/09/19	0.1	55.81	0	0.00	55.80	0.1	71	0.10%
2023/09/18	0	56.10	0.1	56.20	55.60	-0.1	72	-0.10%
2023/09/15	0	0.00	0.1	55.51	55.40	-0.1	73	-0.08%
2023/09/14	0	0.00	0.1	55.35	55.20	-0.1	73	-0.15%
2023/09/13	0.1	55.19	0	0.00	55.30	0.1	74	0.12%
2023/09/12	0	0.00	0.1	55.36	55.10	-0.1	75	-0.11%
2023/09/11	0.1	55.20	0.1	55.51	55.00	-0.1	76	-0.07%
2023/09/08	0.1	55.30	0.1	55.30	55.20	0	76	-0.02%
2023/09/07	0.1	55.49	0	0.00	55.40	0.1	77	0.10%
2023/09/06	1	55.60	0	0.00	55.70	1	79	1.26%
2023/09/05	0	0.00	0.1	56.06	55.80	-0.1	83	-0.15%
2023/09/04	0	0.00	0.2	55.95	56.00	-0.2	83	-0.23%
2023/09/01	0.1	56.00	0	0.00	55.90	0.1	85	0.17%
2023/08/31	0.2	56.07	1	55.80	55.90	-0.8	85	-0.99%
2023/08/30	0	56.30	0	0.00	56.00	0	86	0.05%
2023/08/25	0	0.00	0.7	55.85	56.60	-0.7	86	-0.76%
2023/08/24	0.1	55.50	0	0.00	56.00	0.1	85	0.12%
2023/08/22	0.3	55.30	0	0.00	55.40	0.3	86	0.33%
2023/08/21	0.1	55.21	0	0.00	55.20	0.1	85	0.06%
2023/08/18	0.3	55.30	1	55.30	55.20	-0.7	86	-0.82%
2023/08/16	0.2	55.25	0	0.00	55.20	0.2	85	0.28%
2023/08/15	0.5	55.72	0.2	55.80	55.40	0.4	85	0.41%
2023/08/11	0.2	56.80	0	56.90	56.60	0.2	88	0.21%
2023/08/09	0	56.50	0	0.00	57.00	0	87	0.02%
2023/08/08	0	56.60	0.1	56.60	56.60	0	86	-0.02%
2023/08/07	0	0.00	0.1	56.89	57.10	-0.1	86	-0.08%
2023/08/02	0.1	55.74	0	0.00	55.60	0.1	82	0.17%
2023/07/27	0	0.00	0.1	56.00	55.40	-0.1	78	-0.13%
2023/07/26	1	55.80	0	0.00	55.50	1	77	1.29%
2023/07/25	0	55.20	0	0.00	55.20	0	77	0.06%
2023/07/24	0	55.90	0	0.00	55.10	0	76	0.03%
2023/07/21	0	56.50	0	0.00	55.30	0	76	0.03%
2023/07/20	0	0.00	2	55.60	55.70	-2	77	-2.60%
2023/07/18	0	0.00	0	55.70	55.30	0	77	0.00%
2023/07/13	1	55.70	0	0.00	55.30	1	78	1.27%
2023/07/12	0	56.40	0	0.00	55.20	0	79	0.01%
2023/07/10	0	0.00	0.9	55.89	55.30	-0.9	81	-1.06%
2023/07/07	0.4	56.28	0	0.00	55.70	0.4	82	0.49%
2023/07/06	0.1	56.63	0	0.00	56.00	0.1	82	0.14%
2023/07/03	0	57.70	0	0.00	56.80	0	85	0.01%
2023/06/29	1.4	56.74	1.1	56.81	56.70	0.3	96	0.27%
2023/06/28	0.1	57.72	0	0.00	57.80	0.1	105	0.10%
2023/06/27	0	0.00	0.1	57.80	57.40	-0.1	108	-0.09%
2023/06/26	0	0.00	0.1	58.19	57.50	-0.1	113	-0.05%
2023/06/21	0.2	57.79	0	0.00	58.00	0.2	115	0.16%
2023/06/20	0	0.00	0	58.20	57.80	0	116	0.00%
2023/06/16	0	0.00	1	58.00	58.10	-1	117	-0.85%
2023/06/06	0.5	58.00	0	0.00	57.70	0.5	121	0.41%
2023/06/05	0	0.00	0.3	57.95	57.80	-0.3	122	-0.25%
2023/05/31	0	58.00	0.1	58.00	57.80	-0.1	127	-0.08%
2023/05/30	0	0.00	0.2	58.00	57.50	-0.2	130	-0.15%
2023/05/29	0.1	57.60	0	0.00	57.70	0.1	134	0.07%
2023/05/26	0	0.00	0.1	57.50	57.30	-0.1	137	-0.05%
2023/05/25	0	0.00	2	57.40	57.30	-2	139	-1.45%
2023/05/24	0.3	57.50	0	0.00	58.00	0.3	150	0.17%
2023/05/22	0	0.00	1	57.50	57.40	-1	152	-0.66%
2023/05/19	0	0.00	0.1	58.10	57.70	-0.1	153	-0.08%
2023/05/18	1.4	57.41	2.2	57.78	57.90	-0.9	153	-0.56%
2023/05/17	1	58.01	1.1	57.63	57.60	-0.1	157	-0.06%
2023/05/16	0	0.00	0.1	57.00	56.60	-0.1	157	-0.06%
2023/05/12	1.1	56.65	0.1	57.00	56.50	1	165	0.62%
2023/05/11	1.1	56.65	0.1	57.00	56.50	1	214	0.48%
2023/05/05	0	0.00	0.1	58.20	57.90	-0.1	222	-0.04%
2023/05/04	0.3	57.50	0.2	57.70	57.70	0.1	224	0.05%
2023/05/03	0	0.00	0.1	57.90	57.50	-0.1	228	-0.03%
2023/05/02	0	0.00	0	57.80	57.80	0	231	0.00%
2023/04/27	0	0.00	0.4	57.60	57.20	-0.4	237	-0.16%
2023/04/26	0	57.60	0	0.00	57.20	0	238	0.01%
2023/04/25	0	0.00	0.1	57.61	57.30	-0.1	239	-0.05%
2023/04/24	0	0.00	0.8	57.99	57.70	-0.8	240	-0.33%
2023/04/21	0.2	57.90	1	57.30	57.40	-0.9	242	-0.35%
2023/04/20	0.5	58.53	0	0.00	57.70	0.5	242	0.21%
2023/04/19	0.2	58.65	0	59.20	58.00	0.2	241	0.08%
2023/04/17	0.2	58.90	1	58.70	58.80	-0.9	243	-0.35%
2023/04/14	1.1	58.47	0.1	58.70	58.40	1.1	244	0.45%
2023/04/13	0	0.00	1.1	58.73	58.50	-1.1	243	-0.46%
2023/04/12	0.1	58.62	1	58.70	58.80	-0.9	243	-0.35%
2023/04/10	0	58.60	1	58.30	58.60	-1	245	-0.41%
2023/04/07	1	58.00	1.3	58.30	58.00	-0.3	246	-0.13%
2023/04/06	1	58.20	0	0.00	58.20	1	246	0.41%
2023/03/31	2.4	59.00	0	59.20	58.80	2.4	246	0.96%
2023/03/30	2	59.55	0	0.00	59.50	2	249	0.80%
2023/03/29	3	61.14	3.1	61.36	61.50	0	250	-0.01%
2023/03/28	2	60.70	4.4	60.80	60.80	-2.4	243	-0.98%
2023/03/27	1.1	60.30	1.4	60.30	60.50	-0.3	240	-0.13%
2023/03/24	0.2	59.85	0	0.00	59.70	0.2	236	0.08%
2023/03/23	2.4	59.35	2	59.30	59.30	0.4	235	0.18%
2023/03/22	0	0.00	1.1	59.04	59.30	-1.1	244	-0.46%
2023/03/21	0	59.00	0.1	59.04	58.80	-0.1	268	-0.05%
2023/03/20	2.2	58.60	1.1	58.46	58.50	1.1	277	0.39%
2023/03/17	0.1	57.62	3.1	57.67	58.10	-3	284	-1.07%
2023/03/16	2	57.11	0.3	57.82	57.10	1.8	286	0.61%
2023/03/15	1	58.20	0.6	58.38	58.10	0.4	285	0.16%
2023/03/14	0	58.73	0	0.00	58.10	0	287	0.00%
2023/03/13	2	58.40	1.8	58.43	58.60	0.2	289	0.06%
2023/03/10	5.1	59.03	3.6	59.23	58.80	1.5	288	0.53%
2023/03/09	1	59.70	0.6	59.97	59.60	0.4	288	0.15%
2023/03/08	1.3	59.94	0.6	60.08	59.90	0.7	288	0.23%
2023/03/07	0.3	60.10	1	60.00	59.90	-0.7	289	-0.25%
2023/03/06	0	60.00	0.5	59.85	59.70	-0.5	289	-0.18%
2023/03/03	3	59.73	0.7	59.96	59.50	2.4	290	0.81%
2023/03/02	2.2	59.66	2.8	59.88	60.00	-0.6	289	-0.21%
2023/03/01	0.5	60.69	3.2	60.39	60.00	-2.7	287	-0.95%
2023/02/24	3	59.11	2.5	59.53	59.80	0.6	282	0.21%
2023/02/23	0.6	59.38	2	59.15	59.10	-1.4	282	-0.50%
2023/02/22	4.9	59.30	3	59.87	58.60	1.9	282	0.69%
2023/02/21	0.2	58.20	1	58.10	57.90	-0.8	275	-0.29%
2023/02/20	1.5	58.15	0	0.00	58.00	1.5	277	0.53%
2023/02/17	2.3	58.51	0	0.00	58.20	2.3	279	0.81%
2023/02/16	0	58.40	0	0.00	58.40	0	282	0.00%
2023/02/15	0.1	58.50	2.1	58.00	58.20	-2	284	-0.72%
2023/02/14	0.7	57.93	0	0.00	57.60	0.7	283	0.23%
2023/02/13	0.3	57.68	4	57.83	57.70	-3.8	281	-1.33%
2023/02/10	3.3	57.34	1	57.90	57.50	2.3	279	0.82%
2023/02/09	7.2	56.46	4	56.88	57.20	3.2	276	1.15%
2023/02/08	1.1	60.42	0	0.00	60.10	1.1	230	0.49%
2023/02/07	0.1	60.20	0	0.00	60.30	0.1	228	0.03%
2023/02/06	0.8	60.55	1.1	60.76	60.60	-0.3	227	-0.15%
2023/02/03	0.8	60.15	0	0.00	60.30	0.8	225	0.37%
2023/02/01	0	0.00	0.2	60.58	60.50	-0.2	222	-0.11%
2023/01/31	0	0.00	1.4	60.13	60.10	-1.4	220	-0.64%
2023/01/30	0.2	59.41	0.1	59.70	59.30	0.1	219	0.03%
2023/01/17	0.2	59.45	0	0.00	59.30	0.2	221	0.09%
2023/01/16	0.5	59.56	0.1	59.60	59.60	0.5	222	0.22%
2023/01/13	0.1	59.43	0	0.00	59.60	0.1	224	0.03%
2023/01/11	0	0.00	0.1	59.60	59.50	-0.1	263	-0.02%
2023/01/09	0	59.30	0.1	59.50	59.50	-0.1	283	-0.02%
2023/01/06	0.2	58.90	1	59.30	59.30	-0.8	284	-0.30%
2023/01/05	0	0.00	1	59.10	58.50	-1	286	-0.35%
2023/01/03	1	58.80	0	0.00	59.00	1	286	0.35%
2022/12/29	1	58.80	0	0.00	59.20	1	285	0.35%
2022/12/27	0	0.00	1	59.80	59.40	-1	285	-0.35%
2022/12/20	1	59.70	1	59.00	58.50	0	278	0.00%
2022/12/19	0	0.00	1	58.40	58.40	-1	282	-0.35%
2022/12/14	1	58.10	0.1	58.20	58.40	1	288	0.33%
2022/12/13	1	59.20	3	59.50	59.20	-2	284	-0.70%
2022/12/12	1	57.70	1	59.40	58.00	0	295	0.00%
2022/12/06	1	57.30	0	0.00	57.40	1	276	0.36%
2022/11/29	0	0.00	1	57.40	57.50	-1	272	-0.37%
2022/11/25	0	0.00	1	57.30	56.80	-1	273	-0.37%
2022/10/18	0	0.00	1	54.00	56.20	-1	468	-0.21%
2022/10/11	1	52.20	0	0.00	52.20	1	458	0.22%
2022/09/30	1	52.40	0	0.00	52.60	1	466	0.21%
2022/09/20	0.1	57.90	0	0.00	57.50	0.1	471	0.02%
2022/09/19	0	0.00	1.1	60.88	57.90	-1.1	470	-0.23%
2022/09/06	0.1	56.10	0	0.00	55.80	0.1	518	0.02%
2022/08/30	0	0.00	2	57.10	57.30	-2	531	-0.38%
2022/08/29	1.1	56.83	0	0.00	56.90	1.1	534	0.21%
2022/08/26	0	0.00	1	58.40	58.50	-1	534	-0.19%
2022/08/15	0	0.00	1	59.10	59.30	-1	976	-0.10%
2022/08/12	2	60.30	0	0.00	58.70	2	1,107	0.18%
2022/08/08	1	58.80	1	59.10	58.70	0	1,168	0.00%
2022/08/03	1	59.60	2	60.60	59.50	-1	1,156	-0.09%
2022/08/02	8	59.49	15.1	59.81	59.90	-7.1	1,124	-0.63%
2022/08/01	2	56.00	1	57.60	57.60	1	1,068	0.09%
2022/07/28	0	0.00	0	52.40	52.10	0	1,040	0.00%
2022/07/27	0	51.80	0	0.00	52.30	0	1,062	0.00%
2022/07/21	1	51.71	1	52.00	52.20	0	1,720	0.00%
2022/07/14	0	0.00	1	53.00	53.10	-1	1,777	-0.06%
2022/07/12	1	52.80	0	0.00	51.70	1	1,802	0.06%
2022/07/11	0	0.00	1	53.80	53.70	-1	1,837	-0.05%
2022/07/08	1	53.50	1	54.00	53.70	0	1,847	0.00%
2022/07/07	0	0.00	19	52.37	52.70	-19	1,856	-1.02%
2022/07/06	1	52.70	0	0.00	52.30	1	1,865	0.05%
2022/07/05	0.2	53.67	1	54.20	54.00	-0.8	1,867	-0.04%
2022/07/04	0	0.00	1	53.40	53.20	-1	1,873	-0.06%
2022/07/01	0.5	54.82	0	0.00	53.30	0.5	1,880	0.03%
2022/06/30	0.2	55.87	0	55.60	55.30	0.1	1,877	0.01%
2022/06/29	0.4	55.97	1.3	55.89	56.70	-1	1,877	-0.05%
2022/06/27	0.2	55.55	2.1	55.60	55.70	-1.8	1,881	-0.10%
2022/06/23	1	53.30	0	0.00	53.40	1	1,881	0.05%
2022/06/22	4	54.03	0	0.00	53.60	4	1,891	0.21%
2022/06/21	2	54.20	0	0.00	55.10	2	1,924	0.10%
2022/06/17	1.4	56.37	0.1	56.10	56.10	1.3	1,930	0.07%
2022/06/16	1	58.70	1	57.00	57.00	0	1,937	0.00%
2022/06/15	3.5	59.52	5	59.06	58.40	-1.5	1,934	-0.08%
2022/06/14	2.1	57.67	0	0.00	57.70	2.1	1,919	0.11%
2022/06/13	1	57.80	0	0.00	57.80	1	1,926	0.05%
2022/06/10	0.4	58.92	1	59.00	58.90	-0.6	1,934	-0.03%
2022/06/09	2.3	59.29	2	59.55	59.50	0.3	1,941	0.01%
2022/06/08	0	60.00	0	0.00	59.50	0	1,946	0.00%
2022/06/07	3	60.57	0.3	59.81	60.00	2.7	1,952	0.14%
2022/06/06	1	60.90	5.8	60.91	60.70	-4.8	1,959	-0.24%
2022/06/02	3.1	61.17	1	61.50	60.70	2.1	1,975	0.11%
2022/06/01	6.3	61.50	2	61.80	61.40	4.3	1,989	0.21%
2022/05/31	2.4	61.62	2	61.95	62.00	0.4	1,987	0.02%
2022/05/30	5.4	61.17	6	61.75	61.90	-0.6	1,974	-0.03%
2022/05/27	3.4	61.87	1.2	61.50	61.10	2.1	1,909	0.11%
2022/05/26	3.3	61.86	8	61.53	61.50	-4.7	1,890	-0.25%
2022/05/25	4.2	59.87	8.2	60.55	61.00	-4	1,815	-0.22%
2022/05/24	5.5	60.44	6.2	60.13	59.00	-0.7	1,788	-0.04%
2022/05/23	5.6	57.37	4	57.88	59.00	1.6	1,709	0.09%
2022/05/20	7	58.74	8.2	58.76	57.80	-1.2	1,719	-0.07%
2022/05/19	4	54.58	6.2	54.24	55.00	-2.2	1,685	-0.13%
2022/05/18	0	0.00	0.3	51.54	51.80	-0.3	1,626	-0.02%
2022/05/16	0.1	50.90	1	51.30	50.80	-0.9	1,641	-0.05%
2022/05/13	5.2	50.76	5	51.14	50.50	0.2	1,647	0.01%
2022/05/12	1.2	51.75	0.1	51.90	49.65	1.2	1,653	0.07%
2022/05/11	3.1	52.98	12.2	52.69	52.50	-9.1	1,652	-0.55%
2022/05/10	2.2	52.91	0	0.00	53.80	2.2	1,664	0.13%
2022/05/09	0.2	54.83	0	0.00	53.50	0.2	1,673	0.01%
2022/05/06	1	56.50	0	0.00	56.40	1	1,674	0.06%
2022/05/05	0	57.80	2	57.60	57.20	-2	1,685	-0.12%
2022/05/04	2	57.40	0	57.60	57.00	2	1,691	0.12%
2022/05/03	3	59.37	4.1	59.46	58.10	-1.1	1,699	-0.06%
2022/04/29	2.2	59.48	5	58.18	58.70	-2.8	1,632	-0.17%
2022/04/28	65.1	61.00	45.3	60.19	59.30	19.8	1,641	1.20%
2022/04/27	32	60.12	44.2	59.04	61.30	-12.2	1,297	-0.94%
2022/04/26	1	55.80	2	54.75	55.80	-1	1,186	-0.08%
2022/04/25	0.4	53.19	0	0.00	52.80	0.4	1,213	0.03%
2022/04/21	1.2	56.28	0.1	57.00	56.50	1.1	1,389	0.08%
2022/04/20	1.2	56.99	0	0.00	56.70	1.2	1,537	0.08%
2022/04/19	1.3	57.70	1	58.20	57.40	0.3	1,550	0.02%
2022/04/18	0.2	58.30	2	58.00	57.30	-1.8	1,607	-0.11%
2022/04/15	5	60.04	17.3	60.33	59.70	-12.3	1,680	-0.73%
2022/04/14	0	0.00	0.1	59.15	59.20	-0.1	1,674	-0.01%
2022/04/13	0.1	58.10	0	0.00	58.70	0.1	1,683	0.01%
2022/04/12	0.2	57.90	1	58.00	57.90	-0.8	1,701	-0.05%
2022/04/11	1.2	57.51	0	57.50	57.10	1.2	1,740	0.07%
2022/04/08	0.2	57.20	5	57.10	57.20	-4.8	1,817	-0.26%
2022/04/07	1	56.80	2.1	57.02	56.90	-1.1	1,820	-0.06%
2022/04/01	0.5	57.86	2	57.75	57.50	-1.6	1,845	-0.08%
2022/03/31	4.3	58.25	2.2	58.10	57.60	2.1	1,876	0.11%
2022/03/30	0.1	57.84	0.3	58.10	58.00	-0.3	1,934	-0.01%
2022/03/29	2	58.50	0	0.00	58.10	2	2,011	0.10%
2022/03/28	2	58.30	1.2	58.50	58.70	0.8	2,178	0.04%
2022/03/25	8	59.00	1	59.60	59.50	7	2,618	0.27%
2022/03/24	1	59.69	8.1	61.04	60.20	-7.1	2,979	-0.24%
2022/03/23	2.1	59.07	1	59.20	59.30	1.1	2,995	0.04%
2022/03/22	0.3	59.54	0.4	59.82	59.20	-0.1	2,994	0.00%
2022/03/18	0	58.10	2.2	58.18	58.40	-2.2	2,979	-0.07%
2022/03/17	1.2	56.90	4.3	57.27	57.90	-3.1	2,999	-0.10%
2022/03/16	4.1	57.10	1	56.90	56.60	3.1	3,007	0.10%
2022/03/15	2	58.00	0.1	58.10	57.70	2	3,004	0.06%
2022/03/14	0.2	58.65	1	58.70	58.50	-0.8	3,020	-0.03%
2022/03/11	1.1	58.18	7	58.10	57.90	-6	3,026	-0.20%
2022/03/10	1.5	57.96	9	58.18	57.80	-7.5	3,030	-0.25%
2022/03/09	0.3	57.07	1.8	57.44	57.40	-1.5	3,072	-0.05%
2022/03/08	12.1	57.68	7	59.21	56.90	5.1	3,080	0.17%
2022/03/07	5	58.42	5.4	58.25	58.10	-0.4	3,077	-0.01%
2022/03/04	1	59.10	2	59.35	59.00	-1	3,091	-0.03%
2022/03/03	3.1	59.67	7.6	59.87	59.60	-4.5	3,122	-0.14%
2022/03/02	1.6	59.59	2.2	60.04	59.60	-0.6	3,230	-0.02%
2022/03/01	8.6	60.05	6	59.80	59.10	2.6	3,524	0.07%
2022/02/25	2	58.85	1	59.00	58.60	1	3,594	0.03%
2022/02/24	7.9	58.89	1.2	59.85	58.30	6.7	3,607	0.19%
2022/02/23	2.6	59.70	1.1	59.90	60.30	1.6	3,593	0.04%
2022/02/22	2.4	59.82	0	0.00	59.90	2.4	3,598	0.07%
2022/02/21	4.5	63.04	7.6	62.59	62.00	-3.1	3,565	-0.09%
2022/02/18	2.5	61.41	3	61.33	61.40	-0.5	3,475	-0.01%
2022/02/17	1.6	60.95	9.4	61.15	61.30	-7.8	3,479	-0.22%
2022/02/16	2.3	60.77	2.2	61.05	60.90	0.1	3,491	0.00%
2022/02/15	0.2	60.60	3	60.60	60.10	-2.9	3,504	-0.08%
2022/02/14	1.1	60.56	2.1	60.18	60.20	-0.9	3,553	-0.03%
2022/02/11	3.1	61.27	3.2	61.54	61.70	-0.1	3,564	0.00%
2022/02/10	6.3	61.23	1.5	61.39	61.70	4.8	3,578	0.13%
2022/02/09	2.4	60.84	11	60.77	60.90	-8.6	3,635	-0.24%
2022/02/08	1.5	59.95	1	60.50	60.40	0.5	3,632	0.01%
2022/02/07	5.1	59.44	5	59.12	60.10	0	3,634	0.00%
2022/01/26	3.2	57.72	0	0.00	57.70	3.2	3,634	0.09%
2022/01/25	4	58.65	1	59.40	58.00	3	3,644	0.08%
2022/01/24	4.2	58.14	4	58.75	58.80	0.2	3,636	0.01%
2022/01/21	5.2	61.34	3	61.97	60.50	2.2	3,619	0.06%
2022/01/20	3.1	61.73	4	61.70	62.00	-0.9	3,589	-0.03%
2022/01/19	8.8	60.98	1.2	61.72	60.70	7.6	3,577	0.21%
2022/01/18	19.6	62.56	9.2	62.74	62.40	10.5	3,557	0.29%
2022/01/17	2.2	62.55	2.3	62.41	62.20	-0.1	3,547	0.00%
2022/01/14	17.7	62.68	15.7	62.79	63.30	2	3,574	0.06%
2022/01/13	40.1	62.28	42.8	62.54	63.20	-2.7	3,449	-0.08%
2022/01/12	3.1	59.59	0	60.40	59.20	3.1	3,324	0.09%
2022/01/11	8.5	61.92	5	60.48	60.50	3.5	3,330	0.11%
2022/01/10	7.2	61.67	9.3	62.06	63.00	-2.1	3,298	-0.06%
2022/01/07	0.3	61.09	8	60.80	60.80	-7.7	3,252	-0.24%
2022/01/06	2.9	60.78	2.1	61.49	60.70	0.8	3,277	0.02%
2022/01/05	6.9	61.15	7.3	61.63	61.00	-0.4	3,309	-0.01%
2022/01/04	3.3	61.35	3.2	61.33	61.30	0.1	3,333	0.00%
2022/01/03	14.8	61.42	12	61.18	61.40	2.8	3,374	0.08%
2021/12/30	1	59.30	10	59.26	59.20	-9	3,390	-0.27%
2021/12/29	1	59.60	3.2	59.36	59.40	-2.2	3,502	-0.06%
2021/12/28	1.1	59.58	2	59.65	59.20	-0.9	3,643	-0.02%
2021/12/27	4.5	59.63	4	59.70	59.50	0.5	3,854	0.01%
2021/12/24	6.3	61.37	5	61.34	60.20	1.3	3,907	0.03%
2021/12/23	5.8	62.96	9	63.02	62.00	-3.2	3,953	-0.08%
2021/12/22	19.2	63.30	55.1	63.67	63.80	-35.9	3,997	-0.90%
2021/12/21	105.3	62.03	54	62.49	63.00	51.3	3,883	1.32%	大買/
2021/12/20	31.7	58.97	46.2	59.84	61.40	-14.5	3,498	-0.41%
2021/12/17	5	55.26	14.2	55.78	55.90	-9.2	3,262	-0.28%
2021/12/16	1.1	54.22	1.7	54.42	54.20	-0.6	3,338	-0.02%
2021/12/15	2	54.50	1	54.60	54.40	1	3,511	0.03%
2021/12/14	7	55.01	14	54.59	54.30	-7	3,888	-0.18%
2021/12/13	2	55.35	12	55.88	55.80	-10	4,090	-0.24%
2021/12/10	6	55.08	8	55.30	54.80	-2	4,301	-0.05%
2021/12/09	6	54.87	1	55.00	54.60	5	4,906	0.10%
2021/12/08	6	55.42	5.3	55.80	55.00	0.7	5,242	0.01%
2021/12/07	17.2	55.08	8.2	55.13	55.10	9	5,258	0.17%
2021/12/06	4	55.02	3	55.53	54.70	1	5,271	0.02%
2021/12/03	13.4	55.78	11	55.73	55.30	2.4	5,296	0.04%
2021/12/02	7.5	54.41	6	54.78	54.30	1.5	5,308	0.03%
2021/12/01	2	54.65	4.2	54.79	54.70	-2.2	5,399	-0.04%
2021/11/30	3.4	54.90	5.5	54.46	54.90	-2.1	5,425	-0.04%
2021/11/29	2.4	53.58	2.4	54.12	54.30	0.1	5,436	0.00%
2021/11/26	15.6	56.20	8.3	55.41	55.90	7.3	5,461	0.13%
2021/11/25	113.1	59.17	89	58.91	58.90	24.1	5,407	0.44%	大買/
2021/11/24	1	53.00	15	55.05	56.60	-14	5,206	-0.27%
2021/11/23	7.6	52.01	11	52.15	51.50	-3.4	5,672	-0.06%
2021/11/22	3.2	51.16	8	51.25	51.30	-4.8	5,759	-0.08%
2021/11/19	5	51.02	0.8	50.79	50.60	4.2	5,905	0.07%
2021/11/18	1	51.80	0	52.10	51.90	1	6,191	0.02%
2021/11/17	1.3	52.20	1	52.50	52.40	0.3	6,418	0.00%
2021/11/16	6.5	52.47	3	52.87	52.10	3.5	6,639	0.05%
2021/11/15	1	52.30	45	52.70	53.00	-44	6,955	-0.63%
2021/11/12	5	52.74	2	52.65	52.60	3	7,126	0.04%
2021/11/11	11.2	53.21	17.8	53.33	52.90	-6.6	7,276	-0.09%
2021/11/10	7.2	53.27	52.4	52.94	53.00	-45.2	7,675	-0.59%
2021/11/09	4	53.75	6	53.98	53.50	-2	7,808	-0.03%
2021/11/08	20	54.97	10	54.98	54.50	10	7,854	0.13%
2021/11/05	2.4	53.31	1	53.40	53.70	1.4	7,874	0.02%
2021/11/04	4.2	54.86	5.4	54.89	54.00	-1.2	7,889	-0.02%
2021/11/03	1	54.49	3	54.70	54.60	-2	7,947	-0.02%
2021/11/02	5	54.32	0	54.00	53.50	5	7,935	0.06%
2021/11/01	5.2	55.38	23.5	55.47	54.70	-18.3	7,919	-0.23%
2021/10/29	2	55.85	2	55.35	55.50	0	7,904	0.00%
2021/10/28	1.1	55.62	3	56.10	56.50	-1.9	7,889	-0.02%
2021/10/27	0.8	55.90	5	55.86	55.90	-4.2	7,881	-0.05%
2021/10/26	1	55.70	1	56.50	55.40	0	7,872	0.00%
2021/10/25	7.2	55.18	7.1	55.61	55.60	0.1	7,863	0.00%
2021/10/22	17	56.10	13	57.28	55.20	4	7,829	0.05%
2021/10/21	1	58.30	6.1	58.38	59.10	-5.1	7,776	-0.07%
2021/10/20	5	58.64	2	59.30	57.70	3	7,748	0.04%
2021/10/19	2	58.60	7	58.89	58.80	-5	7,725	-0.06%
2021/10/18	5.6	57.91	1.1	57.39	57.50	4.5	7,706	0.06%
2021/10/15	3.6	58.45	4.5	58.52	58.40	-0.9	7,697	-0.01%
2021/10/14	8.4	57.63	6.3	58.31	57.30	2.1	7,666	0.03%
2021/10/13	2	59.40	7	59.51	59.10	-5	7,630	-0.07%
2021/10/12	6.2	59.55	8	59.43	58.60	-1.8	7,587	-0.02%
2021/10/08	16	60.15	2	61.00	60.40	14	7,558	0.19%
2021/10/07	7.1	61.64	49.2	62.12	62.10	-42.1	7,491	-0.56%
2021/10/06	44.1	61.39	21.4	60.73	60.10	22.7	7,421	0.31%
2021/10/05	40.5	59.61	24	59.80	60.80	16.5	7,331	0.22%
2021/10/04	63.8	62.42	61.2	61.95	61.50	2.6	7,187	0.04%
2021/10/01	24	60.50	4	60.58	59.20	20	6,984	0.29%
2021/09/30	17	62.22	19	62.78	62.70	-2	6,923	-0.03%
2021/09/29	14	62.35	22	62.17	62.90	-8	6,843	-0.12%
2021/09/28	7	61.39	10	61.08	60.90	-3	6,777	-0.04%
2021/09/27	23	62.01	15	62.00	61.00	8	6,801	0.12%
2021/09/24	26	62.22	46	62.56	62.00	-20	6,880	-0.29%
2021/09/23	28.2	61.66	12	61.30	60.60	16.2	7,084	0.23%
2021/09/22	44	60.17	43.5	60.49	61.80	0.6	7,374	0.01%
2021/09/17	72	62.51	74	62.18	63.20	-2	7,359	-0.03%
2021/09/16	51.1	63.48	45.3	63.22	61.50	5.8	6,999	0.08%
2021/09/15	35.5	67.16	31	67.57	66.60	4.5	6,814	0.07%
2021/09/14	200.5	74.37	72.2	74.84	71.60	128.3	6,610	1.94%	大買/鉅額交易
2021/09/13	45.8	73.33	95	75.82	77.40	-49.2	6,078	-0.81%
2021/09/10	9.1	71.58	2	72.45	70.40	7.1	5,751	0.12%
2021/09/09	5.6	71.13	7	70.91	72.00	-1.4	5,718	-0.02%
2021/09/08	3.2	70.67	2.2	70.85	69.60	1	5,698	0.02%
2021/09/07	7.5	72.59	0	0.00	72.20	7.5	5,674	0.13%
2021/09/06	46.5	75.32	9.7	77.32	74.80	36.8	5,623	0.65%
2021/09/03	3	74.30	62.3	75.36	74.10	-59.3	5,522	-1.07%
2021/09/02	0	0.00	2.1	75.73	73.40	-2.1	5,496	-0.04%
2021/09/01	2	72.80	6.5	74.03	75.40	-4.5	5,467	-0.08%
2021/08/31	1	72.40	1	73.10	72.70	0	5,413	0.00%
2021/08/30	3.6	72.87	5	71.94	74.20	-1.5	5,399	-0.03%
2021/08/27	108	75.02	105.1	74.34	73.40	2.9	5,394	0.05%	大買/大賣/
2021/08/26	13	71.58	13	72.99	73.20	0	4,850	0.00%
2021/08/25	15	64.08	17.2	64.98	66.60	-2.2	4,776	-0.05%
2021/08/24	97	59.76	64.3	59.02	60.60	32.7	4,641	0.71%
2021/08/23	28	55.39	41.5	55.25	55.10	-13.5	4,421	-0.31%
2021/08/20	71	51.11	74.1	53.21	53.70	-3.1	4,285	-0.07%
2021/08/19	29	52.59	37	53.32	52.50	-8	4,075	-0.20%
2021/08/18	30	50.23	97.1	50.76	51.90	-67.1	3,763	-1.78%
2021/08/17	103	49.04	47.1	49.40	48.75	56	3,588	1.56%	大買/
2021/08/16	56.2	50.26	100.2	51.65	50.90	-44	3,431	-1.28%
2021/08/13	3	48.93	7.2	48.39	47.95	-4.2	2,999	-0.14%
2021/08/12	1	47.60	6.1	47.35	47.60	-5.1	2,877	-0.18%
2021/08/11	4.3	47.05	4.1	46.63	46.40	0.2	2,896	0.01%
2021/08/10	2	45.88	1	45.60	46.45	1	2,857	0.03%
2021/08/09	2.1	46.57	2	45.80	46.35	0.1	2,888	0.00%
2021/08/06	0	0.00	1	44.70	44.60	-1	2,868	-0.03%
2021/07/30	1	43.65	0	0.00	43.60	1	3,391	0.03%
2021/07/29	1	43.55	0	0.00	43.60	1	3,539	0.03%
2021/07/26	0	0.00	1	44.25	43.90	-1	3,927	-0.03%
2021/07/21	0	0.00	1	44.45	43.80	-1	4,146	-0.02%
2021/07/20	0	0.00	20	44.51	44.45	-20	4,204	-0.48%
2021/07/19	20.1	45.40	2.1	45.35	45.30	18	4,298	0.42%
2021/07/15	0	0.00	0.1	45.20	45.20	-0.1	4,649	0.00%
2021/07/13	0.2	44.70	0	0.00	44.50	0.2	5,117	0.00%
2021/07/09	2	45.38	2	45.23	45.00	0	5,297	0.00%
2021/07/08	1	44.80	2	45.53	45.45	-1	5,528	-0.02%
2021/07/07	0	0.00	6	45.37	45.10	-6	5,582	-0.11%
2021/07/05	2	46.70	2	46.78	46.40	0	5,898	0.00%
2021/07/02	3	46.10	0	0.00	45.90	3	6,108	0.05%
2021/07/01	13	46.42	6	46.82	46.85	7	6,073	0.12%
2021/06/30	78	48.77	22	48.63	48.05	56	6,000	0.93%
2021/06/29	24	47.50	18	47.94	47.90	6	5,699	0.11%
2021/06/28	5	44.50	5	44.61	45.45	0	5,302	0.00%
2021/06/24	0	0.00	3	43.08	42.80	-3	5,229	-0.06%
2021/06/23	1	42.00	0	0.00	42.70	1	5,236	0.02%
2021/06/22	13	44.41	20	43.34	42.75	-7	5,260	-0.13%
2021/06/21	0	0.00	2	41.70	41.75	-2	5,221	-0.04%
2021/06/18	2	42.10	15	42.10	42.20	-13	5,249	-0.25%
2021/06/17	0	0.00	1	42.45	42.25	-1	5,278	-0.02%
2021/06/16	0	0.00	1	42.55	42.10	-1	5,305	-0.02%
2021/06/15	0	0.00	2	42.15	42.50	-2	5,342	-0.04%
2021/06/11	0	42.40	0	0.00	42.30	0	5,376	0.00%
2021/06/10	0	0.00	7	41.99	42.50	-7	5,415	-0.13%
2021/06/09	0	0.00	0.2	42.00	41.75	-0.2	5,447	0.00%
2021/06/08	0	0.00	2	42.79	42.50	-2	5,501	-0.04%
2021/06/07	2	41.75	6	42.03	42.40	-4	5,574	-0.07%
2021/06/04	8.2	44.15	9	44.48	43.70	-0.8	5,616	-0.01%
2021/06/03	0	0.00	2	43.50	43.35	-2	5,753	-0.03%
2021/06/02	5	43.90	1	44.20	43.70	4	5,863	0.07%
2021/06/01	1	43.00	1	43.35	43.45	0	6,185	0.00%
2021/05/31	9	44.42	0	0.00	43.25	9	6,316	0.14%
2021/05/28	37	42.90	33	43.33	43.10	4	6,624	0.06%
2021/05/27	3	41.55	0.1	41.60	41.45	3	6,636	0.04%
2021/05/25	0	40.90	50	41.05	41.05	-50	6,834	-0.73%
2021/05/24	1	40.80	1	41.15	40.90	0	6,834	0.00%
2021/05/21	0.1	41.00	1	39.95	40.75	-1	6,848	-0.01%
2021/05/19	18	41.89	2	40.80	41.35	16	6,830	0.23%
2021/05/18	57	39.43	3	39.08	39.45	54	6,746	0.80%
2021/05/17	6	37.42	6	35.79	35.90	0	6,695	0.00%
2021/05/14	1.1	40.36	1	40.15	39.35	0.1	6,636	0.00%
2021/05/13	1.4	39.71	1	38.10	39.65	0.4	6,581	0.01%
2021/05/12	9	43.36	0	0.00	41.55	9	6,510	0.14%
2021/05/11	4	47.41	2	46.55	45.90	2	6,400	0.03%
2021/05/10	19.1	47.78	16	47.94	48.20	3.1	6,281	0.05%
2021/05/07	3	46.20	1	47.45	46.60	2	6,147	0.03%
2021/05/06	3	48.68	11	48.22	48.50	-8	6,038	-0.13%
2021/05/05	12	47.79	1	48.00	47.50	11	5,885	0.19%
2021/05/04	0	0.00	5	44.05	45.00	-5	5,763	-0.09%
2021/05/03	5	49.44	17	49.65	48.50	-12	5,669	-0.21%
2021/04/29	1	48.55	17	47.61	48.55	-16	5,488	-0.29%
2021/04/28	1	47.00	1	47.00	46.95	0	5,382	0.00%
2021/04/27	0	0.00	3	47.43	47.55	-3	5,351	-0.06%
2021/04/26	6	48.17	24	47.68	48.15	-18	5,293	-0.34%
2021/04/23	2	48.00	5	47.78	47.45	-3	5,230	-0.06%
2021/04/22	27.2	52.39	13.4	51.95	49.00	13.7	5,142	0.27%
2021/04/21	5.1	49.13	4	49.29	49.15	1.1	4,854	0.02%
2021/04/20	21.3	48.87	5	49.43	49.50	16.3	4,781	0.34%
2021/04/19	44.4	50.46	24	50.23	51.00	20.4	4,602	0.44%
2021/04/16	8	46.76	21	46.76	46.45	-13	4,316	-0.30%
2021/04/15	7	45.49	2	45.25	45.15	5	4,144	0.12%
2021/04/14	3	47.47	24	46.50	45.10	-21	4,100	-0.51%
2021/04/13	6	45.60	9	44.93	45.25	-3	3,883	-0.08%
2021/04/12	14	45.23	18	45.47	45.65	-4	3,834	-0.10%
2021/04/09	35	45.39	8	44.69	44.85	27	3,734	0.72%
2021/04/08	16	45.36	8	46.13	46.90	8	3,482	0.23%
2021/04/07	3	42.47	2	42.50	42.65	1	3,231	0.03%
2021/04/06	3	42.32	4	42.45	42.45	-1	3,234	-0.03%
2021/04/01	9	42.02	4	42.04	41.95	5	3,187	0.16%
2021/03/31	2	41.73	0	0.00	41.90	2	3,156	0.06%
2021/03/30	4	41.89	1	41.90	41.95	3	3,150	0.10%
2021/03/29	5	41.92	0	0.00	42.00	5	3,142	0.16%
2021/03/26	1	41.20	1	41.25	41.25	0	3,183	0.00%
2021/03/25	1	40.80	0	0.00	40.80	1	3,256	0.03%
2021/03/24	2.1	41.00	2	40.75	40.80	0.1	3,215	0.00%
2021/03/23	5	41.33	1	41.25	41.20	4	3,180	0.13%
2021/03/19	1	41.65	1	42.20	41.60	0	3,206	0.00%
2021/03/18	5	41.85	0	0.00	41.80	5	3,316	0.15%
2021/03/17	1	41.70	1	41.80	41.80	0	3,299	0.00%
2021/03/16	4	41.91	5	41.95	41.75	-1	3,317	-0.03%
2021/03/15	9	42.40	17	42.31	42.20	-8	3,278	-0.24%
2021/03/12	2	42.28	0	0.00	42.00	2	3,244	0.06%
2021/03/11	18	42.51	1	42.55	42.70	17	3,194	0.53%
2021/03/10	1	41.95	4.1	42.05	43.00	-3.1	3,122	-0.10%
2021/03/09	28	42.75	26	42.20	42.50	2	3,043	0.07%
2021/03/08	4.3	40.73	4	40.44	41.40	0.3	2,815	0.01%
2021/03/05	21	40.97	18	40.23	41.00	3	2,707	0.11%
2021/03/04	4	39.01	16	39.07	39.40	-12	2,379	-0.50%
2021/03/03	40.1	38.72	49	38.90	38.75	-9	2,235	-0.40%
2021/03/02	1	38.00	1.1	38.00	38.00	-0.1	1,860	-0.01%
2021/02/26	0	0.00	9	34.54	34.55	-9	1,837	-0.49%
2021/02/23	2	31.20	1	31.90	31.75	1	1,614	0.06%
2021/02/19	0	0.00	1	30.50	30.25	-1	1,567	-0.06%
2021/02/18	2	29.80	1	29.85	30.10	1	1,563	0.06%
2021/02/17	1	29.30	1	29.25	29.30	0	1,564	0.00%
2021/02/05	1	28.60	0	0.00	28.60	1	1,561	0.06%
2021/01/28	0	0.00	2	28.73	28.80	-2	1,693	-0.12%
2021/01/26	1	28.80	0	0.00	28.75	1	1,775	0.06%
2021/01/25	1	28.95	0	0.00	28.95	1	1,780	0.06%
2021/01/15	0	0.00	10	29.93	29.55	-10	1,768	-0.57%
2021/01/14	2	30.88	0	0.00	30.50	2	1,749	0.11%
2021/01/13	0	0.00	2	30.73	30.75	-2	1,747	-0.11%
2021/01/12	1	31.35	0	0.00	30.85	1	1,742	0.06%
2021/01/11	1	31.70	0	0.00	31.60	1	1,719	0.06%
2021/01/08	2	32.15	2	32.18	32.15	0	1,713	0.00%
2021/01/07	0	0.00	4	32.35	32.45	-4	1,712	-0.23%
2021/01/06	1	33.20	1	32.40	32.35	0	1,715	0.00%
2021/01/05	2	33.18	2	33.30	33.00	0	1,697	0.00%
2021/01/04	1	32.70	0	0.00	32.75	1	1,687	0.06%
2020/12/31	2	32.75	0	0.00	32.70	2	1,683	0.12%
2020/12/30	0	0.00	2	32.98	32.85	-2	1,686	-0.12%
2020/12/29	5	32.97	0	0.00	32.45	5	1,686	0.30%
2020/12/28	1	32.60	0	0.00	32.55	1	1,645	0.06%
2020/12/25	0	0.00	13	32.78	32.85	-13	1,632	-0.80%
2020/12/23	1	33.00	1	32.90	33.35	0	1,632	0.00%
2020/12/22	20	34.42	2	33.48	33.10	18	1,645	1.09%
2020/12/21	8	33.87	3.6	33.76	34.50	4.4	1,568	0.28%
2020/12/18	2	32.60	0	0.00	32.60	2	1,468	0.14%
2020/12/16	6	33.27	0	0.00	33.05	6	1,485	0.40%
2020/12/15	6.1	33.84	1	33.05	32.80	5.1	1,486	0.34%
2020/12/14	12	33.46	11.2	33.37	34.10	0.8	1,440	0.05%
2020/12/10	1	32.55	1	32.25	31.80	0	1,357	0.00%
2020/11/30	0	0.00	1	32.45	32.10	-1	2,358	-0.04%
2020/11/27	0	0.00	2	31.93	32.10	-2	2,333	-0.09%
2020/11/26	0	0.00	2	31.65	32.10	-2	2,335	-0.09%
2020/11/25	13.2	32.37	1	33.05	31.80	12.2	2,354	0.52%
2020/11/24	0	0.00	1	31.35	31.15	-1	2,270	-0.04%
2020/11/20	0.1	31.00	0	0.00	30.70	0.1	2,267	0.00%
2020/11/18	0	30.85	0	0.00	30.95	0	2,278	0.00%
2020/11/16	0.1	30.69	0	0.00	30.60	0.1	2,315	0.00%
2020/11/13	1.2	30.95	0	0.00	31.00	1.2	2,331	0.05%
2020/11/12	1	31.20	2	31.20	31.10	-1	2,406	-0.04%
2020/11/09	0	0.00	2	31.00	31.05	-2	2,386	-0.08%
2020/11/04	4	31.20	0	0.00	31.10	4	2,501	0.16%
2020/11/02	0	0.00	2	29.25	29.50	-2	2,451	-0.08%
2020/10/30	1	29.45	4	29.35	29.50	-3	2,464	-0.12%
2020/10/29	0	29.90	0	0.00	29.65	0	2,492	0.00%
2020/10/28	5	30.50	0	0.00	29.90	5	2,542	0.20%
2020/10/27	0	0.00	1	29.20	29.50	-1	2,521	-0.04%
2020/10/26	0	0.00	1	29.65	29.40	-1	2,524	-0.04%
2020/10/23	0	0.00	1	29.60	29.65	-1	2,527	-0.04%
2020/10/22	1	29.50	0	0.00	29.50	1	2,530	0.04%
2020/10/20	0	29.65	0	0.00	29.50	0	2,542	0.00%
2020/10/19	0	0.00	1	29.70	29.90	-1	2,548	-0.04%
2020/10/16	1	30.00	0	0.00	29.75	1	2,577	0.04%
2020/10/15	1	30.65	1	30.25	30.25	0	2,579	0.00%
2020/10/14	1	30.65	1	31.05	30.75	0	2,583	0.00%
2020/10/07	1	30.40	0	0.00	30.30	1	2,654	0.04%
2020/10/06	1	30.65	10	30.80	30.50	-9	2,650	-0.34%
2020/09/30	10	29.35	0	0.00	29.60	10	2,646	0.38%
2020/09/22	0	0.00	1	30.50	30.55	-1	2,541	-0.04%
2020/09/21	0	0.00	1	31.85	31.45	-1	2,513	-0.04%
2020/09/17	0	0.00	6	31.78	31.25	-6	2,468	-0.24%
2020/09/16	6	31.33	0	0.00	31.30	6	2,436	0.25%
2020/09/15	0	0.00	1	31.85	31.55	-1	2,401	-0.04%
2020/09/14	8	33.38	17	32.62	32.30	-9	2,372	-0.38%
2020/09/11	21	33.03	21	33.72	32.50	0	2,214	0.00%
2020/09/10	2	31.55	2	31.45	31.70	0	1,813	0.00%
2020/09/09	10	31.39	2	31.10	32.15	8	1,753	0.46%
2020/09/08	3	31.28	1	31.35	30.85	2	1,636	0.12%
2020/09/07	3	29.43	1	30.35	31.60	2	1,439	0.14%
2020/09/04	3	28.80	5	28.85	28.75	-2	1,291	-0.15%
2020/09/03	1	28.80	0	0.00	29.00	1	1,282	0.08%
2020/09/02	0	0.00	1	28.70	28.60	-1	1,301	-0.08%
2020/08/28	5	28.00	0	0.00	28.20	5	1,278	0.39%
2020/08/27	1	28.50	0	0.00	28.20	1	1,271	0.08%
2020/08/21	0	0.00	5	28.10	28.50	-5	1,249	-0.40%
2020/08/20	5	28.00	0	0.00	27.80	5	1,237	0.40%
2020/08/18	0	0.00	1	29.75	29.10	-1	1,173	-0.09%
2020/08/11	1	28.00	0	0.00	28.00	1	1,063	0.09%
2020/08/06	1	27.10	0	0.00	26.95	1	907	0.11%
2020/07/23	1	26.50	0	0.00	26.20	1	819	0.12%
2020/07/22	1	25.95	0	0.00	26.40	1	808	0.12%
2020/07/15	0	0.00	3	26.25	26.45	-3	674	-0.44%
2020/07/13	0	0.00	1	26.00	25.90	-1	618	-0.16%
2020/07/09	0	0.00	0.1	26.10	26.00	-0.1	607	-0.02%
2020/07/08	2	25.73	0	0.00	25.75	2	593	0.34%
2020/06/23	0	0.00	2	25.75	25.65	-2	574	-0.35%
2020/06/19	2	25.88	0	0.00	25.70	2	572	0.35%
2020/06/09	0	0.00	1	26.80	26.00	-1	559	-0.18%
2020/06/04	0	0.00	1	25.15	25.00	-1	516	-0.19%
2020/05/21	0	0.00	1	24.25	24.20	-1	459	-0.22%
2020/05/18	0	0.00	6	24.75	24.85	-6	433	-1.38%
2020/05/11	2	24.20	0	0.00	24.10	2	382	0.52%
2020/05/08	0	0.00	4	24.45	24.05	-4	376	-1.06%
2020/05/06	10	24.80	10	24.44	24.35	0	357	0.00%
2020/04/17	1	21.30	0	0.00	21.05	1	305	0.33%
2020/03/23	0	0.00	1	17.25	17.55	-1	287	-0.35%
2020/03/20	2	17.30	0	0.00	17.60	2	284	0.70%
2020/03/12	0	0.00	1	22.10	21.15	-1	227	-0.44%
2020/02/07	0	0.00	1	23.70	23.60	-1	238	-0.42%
2020/02/05	10	23.80	0	0.00	23.75	10	249	4.01%
2019/12/11	0	0.00	5	24.35	24.35	-5	370	-1.35%
2019/11/25	5	24.80	0	0.00	24.80	5	397	1.26%
2019/11/22	0	0.00	1	24.45	24.40	-1	395	-0.25%
2019/11/14	0.1	24.50	0	0.00	24.50	0.1	398	0.03%
2019/11/06	0	0.00	1	25.80	25.25	-1	391	-0.26%
2019/10/29	0	0.00	3	24.85	24.60	-3	362	-0.83%
2019/10/21	0	0.00	2	25.15	25.25	-2	370	-0.54%
2019/10/15	1	25.00	0	0.00	25.00	1	381	0.26%
2019/10/14	0	0.00	5	25.05	25.00	-5	390	-1.28%
2019/10/09	1	25.30	0	0.00	24.95	1	388	0.26%
2019/10/04	1	25.80	0	0.00	25.65	1	381	0.26%
2019/10/03	0	0.00	2	25.80	26.00	-2	379	-0.53%
2019/10/02	9	26.82	0	0.00	26.40	9	370	2.43%
2019/10/01	2	25.75	0	0.00	26.00	2	306	0.65%
2019/08/14	0	0.00	1	23.30	23.40	-1	245	-0.41%
2019/07/19	0	0.00	1	24.90	24.85	-1	294	-0.34%
2019/06/27	0	0.00	1	25.80	25.75	-1	355	-0.28%
2019/06/11	0	0.00	1	25.70	25.75	-1	552	-0.18%
2019/05/14	0	0.00	1	24.85	24.90	-1	794	-0.13%
2019/04/30	0	0.00	1	26.35	26.35	-1	902	-0.11%
2019/04/24	0	0.00	1	26.75	26.45	-1	919	-0.11%
2019/04/19	1	26.75	0	0.00	26.70	1	939	0.11%
2019/02/21	1	27.50	0	0.00	26.80	1	1,274	0.08%
2019/02/20	1	27.50	0	0.00	27.40	1	1,250	0.08%
2019/01/29	0	0.00	1	27.00	27.00	-1	1,236	-0.08%
2019/01/11	0	0.00	6	26.31	26.30	-6	1,354	-0.44%
2019/01/03	1	25.35	1	25.95	25.65	0	1,557	0.00%
2019/01/02	1	25.70	1	25.80	25.80	0	1,603	0.00%
2018/12/24	0	0.00	5	28.50	27.40	-5	1,969	-0.25%
2018/12/22	6	28.00	0	0.00	27.70	6	2,010	0.30%
2018/12/14	2	25.40	0	0.00	25.45	2	3,425	0.06%
2018/12/06	1	25.45	1	25.25	25.20	0	4,835	0.00%
2018/12/03	1	25.70	1	25.95	26.10	0	5,147	0.00%
2018/11/30	1	25.40	2	25.53	25.55	-1	5,162	-0.02%
2018/11/27	1	26.00	1	25.80	25.85	0	5,151	0.00%
2018/11/22	0	0.00	12	27.15	27.00	-12	5,145	-0.23%
2018/11/19	0	0.00	30	27.66	27.50	-30	5,451	-0.55%
2018/11/14	30	28.60	30	28.83	28.00	0	5,475	0.00%
2018/11/01	1	26.10	1	26.10	26.10	0	5,317	0.00%
2018/10/31	1	25.60	2	25.80	25.95	-1	5,308	-0.02%
2018/10/30	0	0.00	1	25.15	25.50	-1	5,298	-0.02%
2018/10/11	0	0.00	2	28.20	28.15	-2	5,151	-0.04%
2018/10/09	1	31.60	0	0.00	31.25	1	5,095	0.02%
2018/10/08	5	31.28	2	30.83	31.50	3	5,103	0.06%
2018/10/05	0	0.00	10	30.70	30.70	-10	5,050	-0.20%
2018/10/04	3	32.30	2	32.55	32.45	1	4,964	0.02%
2018/10/03	41	33.76	7	33.05	32.00	34	4,945	0.69%
2018/10/01	0	0.00	1	34.40	33.70	-1	4,780	-0.02%
2018/09/28	3	33.80	6	33.95	33.95	-3	4,671	-0.06%
2018/09/27	12	35.09	7	35.34	35.40	5	4,499	0.11%
2018/09/26	31	35.51	10	35.32	36.10	21	4,349	0.48%
2018/09/25	37.5	35.21	65	35.53	34.60	-27.5	4,034	-0.68%
2018/09/21	17	33.70	18	33.91	33.45	-1	3,571	-0.03%
2018/09/20	2	32.70	0	0.00	32.75	2	3,398	0.06%
2018/09/19	26	32.89	5	33.37	32.50	21	3,343	0.63%
2018/09/18	6	31.98	7	31.86	31.30	-1	3,358	-0.03%
2018/09/17	0	0.00	8	32.91	32.35	-8	3,306	-0.24%
2018/09/14	2	31.48	0	0.00	31.80	2	3,240	0.06%
2018/09/13	24	32.79	12	32.60	32.60	12	3,161	0.38%
2018/09/12	7	30.73	5	31.33	31.60	2	3,062	0.07%
2018/09/11	0	0.00	2	28.43	28.75	-2	3,301	-0.06%
2018/09/10	4	28.65	2	28.90	29.00	2	3,417	0.06%
2018/09/07	0	0.00	10	29.40	28.40	-10	3,528	-0.28%
2018/09/03	0	0.00	2	27.40	27.05	-2	3,492	-0.06%
2018/08/24	8	28.65	8	28.63	28.65	0	3,623	0.00%
2018/08/23	1	27.10	1	27.70	28.15	0	3,380	0.00%
2018/08/07	0	0.00	31	27.90	27.75	-31	3,683	-0.84%
2018/08/02	10	27.80	0	0.00	27.75	10	4,179	0.24%
2018/07/30	30	29.00	1	28.80	28.15	29	4,411	0.66%
2018/07/27	0	0.00	2	28.00	27.90	-2	4,403	-0.05%
2018/07/24	1	28.30	0	0.00	28.05	1	4,854	0.02%
2018/07/17	0	0.00	1	29.85	29.00	-1	5,258	-0.02%
2018/07/16	1	29.10	0	0.00	29.45	1	5,258	0.02%
2018/07/13	0	0.00	1	28.55	28.35	-1	5,234	-0.02%
2018/07/11	0	0.00	26	28.57	28.45	-26	5,258	-0.49%
2018/07/10	0	0.00	6	28.90	28.85	-6	5,246	-0.11%
2018/07/09	26	28.70	0	0.00	28.70	26	5,271	0.49%
2018/07/03	2	29.20	20	29.20	28.60	-18	5,873	-0.31%
2018/07/02	2	29.20	2	29.45	29.35	0	6,167	0.00%
2018/06/29	2	30.10	0	0.00	30.15	2	6,152	0.03%
2018/06/28	2	30.25	1	30.80	30.00	1	6,147	0.02%
2018/06/27	4	31.75	3	32.20	30.00	1	6,209	0.02%
2018/06/26	0	0.00	18	29.01	29.40	-18	6,028	-0.30%
2018/06/25	16	30.67	6	30.13	29.80	10	5,979	0.17%
2018/06/22	20	31.03	2	30.65	30.65	18	5,874	0.31%
2018/06/21	5	33.05	6	33.48	32.55	-1	5,762	-0.02%
2018/06/20	13	31.07	8	31.99	33.50	5	5,433	0.09%
2018/06/19	0	0.00	2	31.55	31.65	-2	4,922	-0.04%
2018/06/15	6	29.58	0	0.00	28.80	6	4,753	0.13%
2018/06/13	0	0.00	1	28.20	28.20	-1	4,452	-0.02%
2018/06/12	0	0.00	1	26.00	25.65	-1	4,321	-0.02%
2018/06/08	1	26.00	0	0.00	25.80	1	4,291	0.02%
2018/06/06	0	0.00	2	26.15	26.10	-2	4,259	-0.05%
2018/06/05	2	26.10	8	26.39	26.00	-6	4,232	-0.14%
2018/06/04	7	27.18	6	27.12	26.60	1	4,209	0.02%
2018/06/01	10	26.70	13	26.90	26.65	-3	4,125	-0.07%
2018/05/31	1	25.30	31	25.01	24.95	-30	4,041	-0.74%
2018/05/30	0	0.00	10	25.20	25.05	-10	4,042	-0.25%
2018/05/29	10	25.25	12	25.26	25.30	-2	4,028	-0.05%
2018/05/28	4	24.83	3	24.67	24.65	1	4,038	0.02%
2018/05/25	1	25.40	0	0.00	25.45	1	4,011	0.02%
2018/05/24	1	25.70	1	26.20	26.05	0	4,022	0.00%
2018/05/23	4	26.03	2	26.15	25.70	2	4,007	0.05%
2018/05/22	13	27.35	3	26.70	26.80	10	3,965	0.25%
2018/05/21	33	27.38	15	26.85	26.85	18	3,947	0.46%
2018/05/18	7	27.53	0	0.00	27.10	7	3,931	0.18%
2018/05/17	2	27.50	6	27.48	27.40	-4	3,933	-0.10%
2018/05/16	7	27.71	2	27.75	27.80	5	4,012	0.12%
2018/05/15	9	28.18	14	28.05	27.70	-5	4,006	-0.12%
2018/05/14	3	27.40	2	27.30	27.30	1	3,917	0.03%
2018/05/11	2	28.10	18	28.11	27.95	-16	3,874	-0.41%
2018/05/10	32	28.75	11	28.83	27.55	21	3,717	0.56%
2018/05/09	2	28.00	15	27.12	29.15	-13	3,445	-0.38%
2018/05/08	12	27.02	13	26.67	26.50	-1	3,292	-0.03%
2018/05/07	0	0.00	15	27.18	27.60	-15	3,261	-0.46%
2018/05/04	20	27.63	16	27.57	27.25	4	3,217	0.12%
2018/05/03	37	27.51	15	27.67	28.00	22	3,167	0.69%
2018/05/02	6	29.00	37	28.34	27.55	-31	3,029	-1.02%
2018/04/30	11	31.85	5	30.70	30.60	6	2,850	0.21%
2018/04/27	2	31.48	2	31.95	32.00	0	2,698	0.00%
2018/04/26	45	33.67	14	36.96	32.95	31	2,531	1.22%
2018/04/25	2	34.00	0	0.00	36.60	2	2,333	0.09%
2018/04/23	0	0.00	3	35.83	36.00	-3	2,389	-0.13%
2018/04/20	7	34.60	0	0.00	34.80	7	2,378	0.29%
2018/04/19	4	35.63	32	36.43	35.50	-28	2,429	-1.15%
2018/04/18	1	36.00	0	0.00	36.15	1	2,532	0.04%
2018/04/17	0	0.00	2	36.65	36.65	-2	2,553	-0.08%
2018/04/11	3	36.43	10	37.80	39.45	-7	2,378	-0.29%
2018/04/10	8	40.10	3	35.90	35.90	5	2,177	0.23%
2018/04/09	3	37.40	0	0.00	38.00	3	1,938	0.15%
2018/04/03	37	34.54	4	34.51	34.55	33	1,751	1.88%
2018/03/31	3	28.60	0	0.00	28.60	3	1,397	0.21%
2018/03/30	0	0.00	1	26.00	26.00	-1	1,356	-0.07%
2018/03/29	0	0.00	1	23.65	23.65	-1	1,229	-0.08%
2018/03/27	0	0.00	5	21.70	21.55	-5	1,124	-0.44%
2018/03/09	5	21.00	0	0.00	21.00	5	1,073	0.47%
2018/02/26	1	22.60	0	0.00	22.40	1	962	0.10%
2018/02/08	1	22.70	0	0.00	22.30	1	855	0.12%
2018/02/06	2	20.35	0	0.00	19.95	2	722	0.28%
2018/01/24	0	0.00	10	22.18	22.00	-10	600	-1.66%
2018/01/23	10	22.30	0	0.00	22.30	10	594	1.68%
2018/01/22	1	22.45	2	23.15	22.35	-1	582	-0.17%
2018/01/17	0	0.00	1	24.00	23.00	-1	509	-0.20%
2018/01/15	3	23.15	0	0.00	22.35	3	401	0.75%
2018/01/12	0	0.00	1	23.85	23.95	-1	312	-0.32%
2018/01/11	1	21.80	0	0.00	21.80	1	169	0.59%