中鋼構 (2013)-國泰-館前券商分點個股進出

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-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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	0.2	53.31	0	0.00	53.40	0.2	46	0.33%
2024/11/19	0.1	54.11	0	0.00	53.10	0.1	46	0.28%
2024/11/18	0	53.27	0	0.00	52.90	0	46	0.08%
2024/11/15	0.1	52.75	0	0.00	53.00	0.1	46	0.17%
2024/11/14	0.2	52.80	0	0.00	52.50	0.2	48	0.38%
2024/11/13	0.3	53.04	0	0.00	52.80	0.3	47	0.60%
2024/11/12	1	52.81	0	0.00	53.00	1	48	2.13%
2024/11/11	0.4	53.42	0	0.00	53.00	0.4	48	0.76%
2024/11/08	0.2	53.71	0	0.00	53.50	0.2	48	0.31%
2024/11/06	0.2	53.57	0	0.00	53.20	0.2	51	0.34%
2024/11/05	0	53.50	0	0.00	53.30	0	51	0.07%
2024/11/04	0	53.91	0	0.00	53.30	0	53	0.05%
2024/11/01	1.2	52.98	0	0.00	54.00	1.2	57	2.06%
2024/10/30	0.1	53.70	0.3	53.70	53.60	-0.2	57	-0.33%
2024/10/29	0.2	53.29	1	53.30	52.90	-0.8	57	-1.31%
2024/10/28	0.3	53.74	0	0.00	53.50	0.3	57	0.52%
2024/10/25	0.3	53.60	0	0.00	53.30	0.3	57	0.51%
2024/10/24	2	53.53	0	0.00	53.30	2	58	3.51%
2024/10/23	1.2	53.74	0	0.00	53.30	1.2	61	2.00%
2024/10/22	1.2	53.92	0	54.00	53.80	1.2	61	1.96%
2024/10/21	0.3	55.09	0	0.00	54.00	0.3	62	0.44%
2024/10/16	0.1	53.10	0	0.00	52.50	0.1	65	0.15%
2024/10/04	0	0.00	0.4	54.50	54.30	-0.4	74	-0.54%
2024/10/01	0	54.70	0	0.00	55.10	0	78	0.05%
2024/09/26	0	53.50	0	0.00	53.80	0	85	0.01%
2024/09/18	0.1	52.40	0	0.00	52.40	0.1	94	0.13%
2024/09/10	0.1	51.50	0	0.00	51.30	0.1	109	0.05%
2024/09/04	0	52.91	0	53.10	52.00	0	112	0.02%
2024/09/03	0	0.00	0	54.60	54.20	0	110	-0.02%
2024/08/30	0.2	54.40	0	0.00	54.90	0.2	115	0.13%
2024/08/29	0	54.70	1	54.60	54.50	-1	115	-0.86%
2024/08/23	0	53.40	0	53.60	53.80	0	120	-0.01%
2024/08/21	0	53.30	0	0.00	53.70	0	125	0.00%
2024/08/15	0	53.60	0	0.00	53.40	0	129	0.01%
2024/08/05	0.1	51.70	0	0.00	50.00	0.1	139	0.07%
2024/07/26	0	55.55	1	55.30	54.70	-1	143	-0.69%
2024/07/23	0	0.00	0.4	55.55	54.60	-0.4	140	-0.25%
2024/07/22	0.1	53.80	2.6	53.70	54.00	-2.6	144	-1.78%
2024/07/19	0.1	54.90	1	54.00	53.90	-0.9	146	-0.62%
2024/07/18	2	55.10	0	0.00	55.10	2	149	1.34%
2024/07/15	0	0.00	2	55.60	55.30	-2	182	-1.10%
2024/07/12	3.1	55.07	1	55.40	55.30	2.1	224	0.91%
2024/07/10	0.1	56.10	0	0.00	56.00	0.1	229	0.04%
2024/07/09	0.1	56.33	0	0.00	56.00	0.1	230	0.03%
2024/07/05	0.1	57.60	0	0.00	57.20	0.1	235	0.02%
2024/07/04	0	58.50	0	0.00	57.90	0	245	0.00%
2024/07/03	0	0.00	6	59.07	59.00	-6	255	-2.35%
2024/07/02	1	58.00	0	0.00	58.30	1	269	0.37%
2024/06/27	1	57.90	0	0.00	57.60	1	377	0.26%
2024/06/25	2	58.10	0	0.00	58.40	2	394	0.51%
2024/06/21	0	0.00	0.5	59.14	59.10	-0.5	393	-0.12%
2024/06/20	0	0.00	2.1	58.95	58.80	-2.1	391	-0.54%
2024/06/19	0.4	58.50	2	58.70	58.20	-1.6	390	-0.41%
2024/06/17	0	58.70	2	58.20	58.60	-2	403	-0.49%
2024/06/12	0	57.87	0	0.00	58.00	0	399	0.01%
2024/06/11	0	58.00	3	57.70	58.00	-3	401	-0.75%
2024/06/07	0	58.20	1	58.20	58.20	-1	402	-0.24%
2024/06/06	0.1	57.98	0	0.00	57.70	0.1	413	0.03%
2024/06/05	12.1	57.55	1	57.40	57.40	11.1	414	2.68%
2024/06/03	0	0.00	10	58.09	58.00	-10	429	-2.33%
2024/05/31	0	0.00	2	58.90	58.70	-2	453	-0.44%
2024/05/29	0.4	58.49	0.5	58.48	58.30	-0.1	515	-0.02%
2024/05/28	0	0.00	1.5	58.74	58.70	-1.5	512	-0.30%
2024/05/27	1	57.70	0	0.00	57.80	1	510	0.20%
2024/05/23	4	58.18	0	0.00	58.00	4	508	0.79%
2024/05/22	4	59.10	1	58.80	58.80	3	505	0.59%
2024/05/21	2	59.20	2	59.55	59.20	0	504	0.00%
2024/05/20	4	59.33	15	59.51	59.80	-11	503	-2.18%
2024/05/17	2	59.30	2	59.75	59.30	0	501	0.00%
2024/05/16	2	59.25	1	59.90	59.20	1	501	0.20%
2024/05/14	3	59.20	0	0.00	58.90	3	497	0.60%
2024/05/09	3	59.87	3	60.00	59.80	0	492	0.00%
2024/05/08	0	0.00	3	60.63	60.20	-3	489	-0.61%
2024/05/07	3	60.10	0	0.00	60.20	3	488	0.61%
2024/05/06	2	60.31	5	60.64	60.60	-3	486	-0.61%
2024/05/03	4	61.13	0	0.00	60.90	4	484	0.83%
2024/05/02	2	61.45	0	0.00	61.60	2	481	0.42%
2024/04/30	6	61.67	0	0.00	61.80	6	480	1.25%
2024/04/26	1	61.90	0	62.40	61.70	1	477	0.21%
2024/04/25	0.1	62.40	0	0.00	62.30	0.1	472	0.01%
2024/04/24	0.1	63.00	1	63.60	63.10	-0.9	469	-0.19%
2024/04/23	1	63.20	1	65.00	63.60	0	464	0.00%
2024/04/22	1	63.49	0	0.00	62.10	1	453	0.22%
2024/04/19	2.2	62.71	3	63.40	63.10	-0.8	444	-0.18%
2024/04/18	7	65.30	2.3	65.46	65.60	4.7	429	1.09%
2024/04/16	0	60.14	0	0.00	59.80	0	382	0.00%
2024/04/11	0	61.70	0	0.00	61.60	0	374	0.01%
2024/04/10	0	0.00	3	63.23	62.60	-3	367	-0.82%
2024/04/09	0	62.30	3.1	62.87	63.50	-3.1	353	-0.88%
2024/04/08	0	63.00	0	62.90	62.50	0	342	0.00%
2024/04/03	5	66.54	8	67.67	63.50	-3.1	322	-0.95%
2024/04/02	0	0.00	5	63.00	62.30	-5	216	-2.31%
2024/04/01	3	62.93	0.2	63.19	62.60	2.8	216	1.29%
2024/03/29	0	0.00	1.3	62.60	63.80	-1.3	225	-0.57%
2024/03/28	0	0.00	1	60.81	60.80	-1	211	-0.48%
2024/03/25	0	0.00	1	60.00	59.80	-1	203	-0.49%
2024/03/20	0	0.00	1	61.40	61.40	-1	200	-0.50%
2024/03/15	0	59.60	0	0.00	58.90	0	188	0.01%
2024/03/14	0	0.00	1	59.70	59.50	-1	187	-0.53%
2024/03/13	0	0.00	0.2	60.00	59.20	-0.2	185	-0.12%
2024/03/12	0	0.00	12	61.01	60.10	-12	183	-6.53%
2024/03/11	0	0.00	1	58.80	58.30	-1	173	-0.58%
2024/03/08	3	60.60	1	60.00	59.60	2	170	1.17%
2024/03/07	0	0.00	1.2	59.44	60.40	-1.2	163	-0.74%
2024/03/06	10	60.68	4	60.63	60.80	6	152	3.92%
2024/03/05	5	60.12	10.1	61.96	58.60	-5.1	128	-3.97%
2024/03/04	0.2	57.85	7	57.99	58.00	-6.8	94	-7.15%
2024/02/29	0	54.50	0	0.00	53.00	0	64	0.00%
2024/02/26	0.1	53.20	0	0.00	53.00	0.1	63	0.15%
2024/02/23	0	53.00	0	0.00	52.80	0	63	0.00%
2024/02/21	1	52.60	0	0.00	52.60	1	63	1.58%
2024/02/16	0	52.90	0	0.00	52.50	0	61	0.00%
2024/02/05	0	53.30	0	0.00	52.50	0	61	0.01%
2024/01/29	0	0.00	1	52.80	52.90	-1	60	-1.65%
2024/01/17	0.1	52.30	0	0.00	52.30	0.1	61	0.15%
2024/01/03	0	0.00	1	54.30	54.30	-1	62	-1.59%
2023/12/27	1	55.70	0	0.00	55.80	1	60	1.67%
2023/12/26	1	56.20	1	57.90	55.60	0	57	0.00%
2023/12/21	0	54.00	0	0.00	54.00	0	43	0.02%
2023/12/19	1	53.90	0	0.00	54.00	1	42	2.36%
2023/12/13	1	52.60	0	0.00	52.40	1	34	2.93%
2023/11/27	0	53.50	0	0.00	53.20	0	32	0.09%
2023/11/24	1	53.30	0	0.00	53.50	1	33	3.02%
2023/11/20	1	53.50	1	53.00	53.50	0	35	0.00%
2023/11/08	0	52.80	0	0.00	52.80	0	38	0.00%
2023/11/07	0	0.00	0	52.30	52.60	0	39	-0.02%
2023/11/02	0	0.00	13	51.46	51.90	-13	46	-28.14%
2023/10/20	0	52.00	0	0.00	51.70	0	58	0.00%
2023/10/18	1	52.10	0	0.00	52.40	1	59	1.68%
2023/10/13	1	53.00	0	0.00	53.10	1	60	1.66%
2023/10/06	0	53.50	0	0.00	53.00	0	60	0.01%
2023/10/05	0	52.70	0	0.00	53.00	0	60	0.02%
2023/10/04	1	52.70	0	0.00	52.70	1	60	1.65%
2023/10/02	0	54.00	0	0.00	54.10	0	62	0.02%
2023/09/27	2	54.25	0	0.00	54.00	2	63	3.14%
2023/09/21	0.1	55.50	0	0.00	55.10	0.1	67	0.15%
2023/09/15	0	55.60	0	0.00	55.40	0	73	0.01%
2023/09/14	1	55.30	0	0.00	55.20	1	73	1.36%
2023/09/13	0	55.00	0	0.00	55.30	0	74	0.02%
2023/09/08	0	55.50	0	0.00	55.20	0	76	0.00%
2023/08/24	1	55.50	0	0.00	56.00	1	85	1.16%
2023/08/04	0	0.00	1	55.60	55.70	-1	81	-1.22%
2023/07/28	0	0.00	0	56.00	55.70	0	78	-0.04%
2023/07/27	0	56.20	0	0.00	55.40	0	78	0.02%
2023/07/25	1	54.80	1	54.90	55.20	0	77	0.00%
2023/07/24	0	0.00	0.1	55.58	55.10	-0.1	76	-0.13%
2023/07/18	2	55.40	0	0.00	55.30	2	77	2.58%
2023/07/11	3	55.80	3	55.40	55.50	0	80	0.00%
2023/07/10	1	55.41	0	0.00	55.30	1	81	1.24%
2023/07/07	0	56.04	0	0.00	55.70	0	82	0.01%
2023/07/03	1	56.80	0	0.00	56.80	1	85	1.17%
2023/06/30	0	0.00	0	58.00	57.00	0	88	0.00%
2023/06/28	0	0.00	0	58.00	57.80	0	105	-0.01%
2023/06/26	2	57.55	0	0.00	57.50	2	113	1.76%
2023/06/19	0	0.00	1	58.10	58.10	-1	117	-0.85%
2023/06/16	0	0.00	1	58.60	58.10	-1	117	-0.85%
2023/06/15	0	58.00	0	57.90	58.20	0	118	-0.01%
2023/06/13	1	57.80	5	57.92	57.90	-4	120	-3.31%
2023/06/09	1	58.80	2	58.80	58.50	-1	120	-0.83%
2023/06/08	5	58.00	0	0.00	57.60	5	118	4.21%
2023/06/07	1	58.10	0	0.00	58.00	1	121	0.82%
2023/06/02	0	57.60	0	0.00	57.50	0	123	0.02%
2023/05/31	0	0.00	1	57.80	57.80	-1	127	-0.79%
2023/05/30	2	57.85	1	57.40	57.50	1	130	0.77%
2023/05/16	0	0.00	1	56.60	56.60	-1	157	-0.64%
2023/05/15	1	55.50	1	55.80	56.10	0	161	0.00%
2023/05/12	2	56.75	1	57.20	56.50	1	165	0.60%
2023/05/11	2	56.75	1	57.20	56.50	1	214	0.47%
2023/05/10	0	57.60	0	0.00	57.40	0	215	0.00%
2023/05/09	1	57.11	0	0.00	57.60	1	218	0.46%
2023/05/08	0	0.00	1	57.60	57.80	-1	220	-0.45%
2023/05/05	0	0.00	1	57.80	57.90	-1	222	-0.45%
2023/05/03	0	58.00	11	58.00	57.50	-11	228	-4.80%
2023/05/02	0	57.90	0	0.00	57.80	0	231	0.01%
2023/04/27	2	57.20	0	0.00	57.20	2	237	0.84%
2023/04/25	4	57.20	0	0.00	57.30	4	239	1.67%
2023/04/21	6	57.60	0	0.00	57.40	6	242	2.48%
2023/04/20	1	57.90	0	0.00	57.70	1	242	0.41%
2023/04/18	0	0.00	1	58.60	58.30	-1	242	-0.41%
2023/04/17	5	58.80	0	0.00	58.80	5	243	2.05%
2023/04/14	1	58.30	0	0.00	58.40	1	244	0.41%
2023/04/13	0	0.00	1	58.81	58.50	-1	243	-0.41%
2023/04/10	0	0.00	0	58.90	58.60	0	245	-0.02%
2023/04/07	1.1	58.03	0	58.90	58.00	1.1	246	0.45%
2023/04/06	0	58.20	0.3	58.00	58.20	-0.2	246	-0.09%
2023/03/31	1	59.10	0	0.00	58.80	1	246	0.41%
2023/03/30	2	59.40	1	60.10	59.50	1	249	0.40%
2023/03/29	0.2	61.16	1	61.50	61.50	-0.8	250	-0.30%
2023/03/28	1	60.80	10	60.65	60.80	-9	243	-3.69%
2023/03/27	0	60.43	0	60.50	60.50	0	240	0.00%
2023/03/24	1.1	59.33	1	60.00	59.70	0.1	236	0.02%
2023/03/23	0	59.80	0	0.00	59.30	0	235	0.00%
2023/03/22	0	59.60	0	0.00	59.30	0	244	0.00%
2023/03/21	1	58.80	0	0.00	58.80	1	268	0.37%
2023/03/20	0	59.26	0	0.00	58.50	0	277	0.00%
2023/03/17	0	57.85	1	57.90	58.10	-1	284	-0.35%
2023/03/16	0	57.40	0	0.00	57.10	0	286	0.00%
2023/03/15	0.1	58.21	0	0.00	58.10	0.1	285	0.04%
2023/03/14	0	59.00	0	0.00	58.10	0	287	0.00%
2023/03/13	1	58.80	0	0.00	58.60	1	289	0.35%
2023/03/10	1	59.00	1	59.10	58.80	0	288	0.01%
2023/03/09	0	60.00	0	0.00	59.60	0	288	0.00%
2023/03/08	3	59.97	0	0.00	59.90	3	288	1.04%
2023/03/07	1	59.90	0	0.00	59.90	1	289	0.35%
2023/03/06	0	59.93	0.1	59.90	59.70	-0.1	289	-0.02%
2023/03/03	1	59.51	0	0.00	59.50	1	290	0.35%
2023/03/02	0	60.23	1	59.80	60.00	-1	289	-0.33%
2023/03/01	0	60.54	1	60.40	60.00	-1	287	-0.34%
2023/02/24	0	59.88	0	0.00	59.80	0	282	0.01%
2023/02/23	0	59.50	0	0.00	59.10	0	282	0.00%
2023/02/22	0.1	59.50	1	59.20	58.60	-1	282	-0.34%
2023/02/10	1	57.80	0	0.00	57.50	1	279	0.36%
2023/02/09	1	55.00	1	55.20	57.20	0	276	0.00%
2023/02/02	4	60.20	0	0.00	60.20	4	224	1.79%
2023/02/01	0	0.00	0.2	60.50	60.50	-0.2	222	-0.09%
2023/01/31	0.4	60.01	1	60.30	60.10	-0.6	220	-0.27%
2023/01/16	0	0.00	1.9	59.35	59.60	-1.9	222	-0.86%
2023/01/13	0	0.00	1	59.60	59.60	-1	224	-0.44%
2023/01/10	0	0.00	0	59.60	59.60	0	282	-0.01%
2023/01/06	0	59.00	0	0.00	59.30	0	284	0.00%
2022/12/30	0	0.00	2	59.50	59.00	-2	286	-0.70%
2022/12/27	0	59.30	0	0.00	59.40	0	285	0.01%
2022/12/26	0.1	59.49	0	0.00	59.50	0.1	285	0.02%
2022/12/22	2.1	59.80	6	60.00	59.80	-3.9	288	-1.37%
2022/12/21	0	59.50	3	59.90	59.40	-3	285	-1.04%
2022/12/20	3	58.30	3	59.43	58.50	0	278	0.00%
2022/12/14	3	58.30	0	0.00	58.40	3	288	1.04%
2022/12/13	2	59.85	4	59.15	59.20	-2	284	-0.70%
2022/12/12	4	57.90	1	60.00	58.00	3	295	1.01%
2022/12/09	0	0.00	1	59.60	58.70	-1	287	-0.35%
2022/12/08	1	58.30	4	58.45	58.30	-3	279	-1.07%
2022/12/01	0	0.00	0	57.30	57.60	0	272	0.00%
2022/11/24	1	56.50	0	0.00	56.60	1	271	0.37%
2022/11/21	0	0.00	0	57.00	57.00	0	278	0.00%
2022/11/17	0	0.00	0.1	57.00	56.50	-0.1	280	-0.02%
2022/11/16	0	0.00	1	56.00	55.80	-1	278	-0.36%
2022/11/14	0	0.00	0.1	56.00	56.20	-0.1	275	-0.02%
2022/11/10	0	0.00	1	55.60	55.50	-1	276	-0.36%
2022/11/09	0	54.80	0	0.00	54.70	0	276	0.00%
2022/11/08	0	0.00	1	54.90	54.80	-1	280	-0.36%
2022/11/07	0	0.00	1	54.50	54.80	-1	297	-0.34%
2022/11/04	2	53.25	0	0.00	53.70	2	297	0.67%
2022/11/02	0	54.00	0	0.00	53.50	0	299	0.00%
2022/10/26	1	53.80	3	53.37	53.40	-2	468	-0.43%
2022/10/24	2	55.00	0	0.00	54.20	2	510	0.39%
2022/10/20	0	0.00	1	57.30	54.60	-1	506	-0.20%
2022/10/19	2	56.00	2	56.85	57.20	0	480	0.00%
2022/10/18	0	0.00	4	55.30	56.20	-4	468	-0.85%
2022/10/17	0	0.00	1	51.70	51.70	-1	450	-0.22%
2022/10/13	1	50.50	0	0.00	50.50	1	456	0.22%
2022/10/12	0	0.00	1	52.80	52.80	-1	456	-0.22%
2022/10/05	0	0.00	1	53.40	53.20	-1	461	-0.22%
2022/10/04	0	0.00	1	52.80	52.80	-1	463	-0.22%
2022/10/03	0	0.00	1	52.40	52.20	-1	463	-0.22%
2022/09/30	0	0.00	1	52.60	52.60	-1	466	-0.21%
2022/09/29	3	52.20	0	0.00	52.20	3	466	0.64%
2022/09/28	2	52.60	1	52.20	51.80	1	469	0.21%
2022/09/27	0	0.00	1	53.00	53.10	-1	467	-0.21%
2022/09/26	4.1	53.54	3	53.10	52.50	1.1	468	0.22%
2022/09/22	1	55.90	0	0.00	55.90	1	469	0.21%
2022/09/21	1	56.70	0	0.00	56.70	1	472	0.21%
2022/09/20	3.2	57.66	0.1	57.60	57.50	3.1	471	0.66%
2022/09/19	2	59.50	8.4	60.45	57.90	-6.4	470	-1.36%
2022/09/16	0	0.00	1	57.10	57.10	-1	440	-0.23%
2022/09/13	0	0.00	1	57.40	57.10	-1	459	-0.22%
2022/09/12	1	57.70	1	57.00	57.30	0	475	0.00%
2022/09/08	1	56.80	0	0.00	56.50	1	483	0.21%
2022/09/06	2	56.10	0	0.00	55.80	2	518	0.39%
2022/09/02	1	56.80	0	0.00	56.60	1	526	0.19%
2022/08/18	0	0.00	1	59.50	59.70	-1	787	-0.13%
2022/08/17	2.2	59.52	0	0.00	59.10	2.2	841	0.26%
2022/08/15	2	59.00	1	58.40	59.30	1	976	0.10%
2022/08/12	3	59.20	4.2	59.44	58.70	-1.2	1,107	-0.11%
2022/08/10	0	0.00	1	58.80	58.40	-1	1,164	-0.09%
2022/08/03	1	60.30	2	60.20	59.50	-1	1,156	-0.09%
2022/08/02	19	59.64	16.1	59.51	59.90	2.9	1,124	0.26%
2022/08/01	0	0.00	4	56.75	57.60	-4	1,068	-0.37%
2022/07/26	1	53.10	0	0.00	52.30	1	1,164	0.09%
2022/07/22	0	52.50	0	0.00	52.00	0	1,573	0.00%
2022/07/20	1	54.30	11	54.30	53.60	-10	1,745	-0.57%
2022/07/19	0	0.00	4	54.33	54.00	-4	1,756	-0.23%
2022/07/11	0	0.00	3	53.70	53.70	-3	1,837	-0.16%
2022/07/08	0	0.00	1	53.60	53.70	-1	1,847	-0.05%
2022/07/06	3	52.90	0	0.00	52.30	3	1,865	0.16%
2022/07/05	0	0.00	1	54.20	54.00	-1	1,867	-0.05%
2022/07/04	1	53.50	0	0.00	53.20	1	1,873	0.05%
2022/06/30	0.1	55.50	0	0.00	55.30	0.1	1,877	0.01%
2022/06/28	0.1	55.70	1	55.30	55.60	-1	1,877	-0.05%
2022/06/24	0	0.00	1	55.00	54.80	-1	1,881	-0.05%
2022/06/20	3	55.13	1	54.80	54.00	2	1,924	0.10%
2022/06/17	1	56.50	0	0.00	56.10	1	1,930	0.05%
2022/06/16	5	57.70	0	0.00	57.00	5	1,937	0.26%
2022/06/15	12	59.68	11	59.14	58.40	1	1,934	0.05%
2022/06/14	0	0.00	1	56.80	57.70	-1	1,919	-0.05%
2022/06/09	0	0.00	2	59.10	59.50	-2	1,941	-0.10%
2022/06/08	1	59.70	5	59.50	59.50	-4	1,946	-0.21%
2022/06/07	1	60.40	0	0.00	60.00	1	1,952	0.05%
2022/06/02	0.2	61.05	0.3	61.00	60.70	-0.1	1,975	0.00%
2022/05/31	0	0.00	1	62.00	62.00	-1	1,987	-0.05%
2022/05/30	1	60.20	14	61.08	61.90	-13	1,974	-0.66%
2022/05/27	2	62.15	0	0.00	61.10	2	1,909	0.10%
2022/05/26	1	61.90	5	62.10	61.50	-4	1,890	-0.21%
2022/05/25	3	61.00	11	60.38	61.00	-8	1,815	-0.44%
2022/05/24	17	59.45	20.6	60.00	59.00	-3.6	1,788	-0.20%
2022/05/23	2.3	57.13	3	57.67	59.00	-0.8	1,709	-0.04%
2022/05/20	25	57.78	29.8	58.23	57.80	-4.8	1,719	-0.28%
2022/05/19	1	54.30	0	0.00	55.00	1	1,685	0.06%
2022/05/12	0	0.00	1	51.30	49.65	-1	1,653	-0.06%
2022/05/11	4.2	53.17	2	52.80	52.50	2.2	1,652	0.13%
2022/05/09	2.3	53.89	0	0.00	53.50	2.3	1,673	0.14%
2022/05/06	1	56.20	1	56.50	56.40	0	1,674	0.00%
2022/05/05	2	57.95	4	57.85	57.20	-2	1,685	-0.12%
2022/05/04	2.2	57.33	0	0.00	57.00	2.2	1,691	0.13%
2022/05/03	2	60.20	5	60.10	58.10	-3	1,699	-0.18%
2022/04/29	7.1	58.36	2	58.30	58.70	5.1	1,632	0.31%
2022/04/28	63.5	60.10	48	60.06	59.30	15.5	1,641	0.94%
2022/04/27	20	58.79	35.3	60.80	61.30	-15.3	1,297	-1.18%
2022/04/26	1	55.45	2	54.57	55.80	-1	1,186	-0.09%
2022/04/25	1	52.81	0	0.00	52.80	1	1,213	0.08%
2022/04/22	0	0.00	1	56.30	56.20	-1	1,235	-0.08%
2022/04/21	1	56.50	0	0.00	56.50	1	1,389	0.07%
2022/04/20	1	56.60	0	0.00	56.70	1	1,537	0.07%
2022/04/19	1	57.50	0	0.00	57.40	1	1,550	0.06%
2022/04/18	0	57.77	14	57.94	57.30	-14	1,607	-0.87%
2022/04/15	19.1	60.37	6	60.47	59.70	13	1,680	0.78%
2022/04/14	1	59.20	1	59.20	59.20	0	1,674	0.00%
2022/04/12	1	58.30	1	57.70	57.90	0	1,701	0.00%
2022/04/08	0	0.00	0.1	57.00	57.20	-0.1	1,817	0.00%
2022/04/07	0	0.00	1.1	57.02	56.90	-1.1	1,820	-0.06%
2022/04/06	2	57.90	0	0.00	57.80	2	1,830	0.11%
2022/03/31	1	58.00	0	0.00	57.60	1	1,876	0.05%
2022/03/30	1	57.80	0.2	57.80	58.00	0.9	1,934	0.04%
2022/03/29	1	58.40	0	58.30	58.10	1	2,011	0.05%
2022/03/28	0	0.00	5	58.10	58.70	-5	2,178	-0.23%
2022/03/25	0.1	59.30	2	59.85	59.50	-1.9	2,618	-0.07%
2022/03/24	3	61.07	6	60.18	60.20	-3	2,979	-0.10%
2022/03/23	0	59.00	0	0.00	59.30	0	2,995	0.00%
2022/03/22	4	59.33	0	0.00	59.20	4	2,994	0.13%
2022/03/17	0	0.00	1	57.60	57.90	-1	2,999	-0.03%
2022/03/14	1	58.10	1	58.50	58.50	0	3,020	0.00%
2022/03/10	0	0.00	3	57.90	57.80	-3	3,030	-0.10%
2022/03/09	3	57.40	1	57.50	57.40	2	3,072	0.07%
2022/03/08	1	58.40	1.1	57.10	56.90	-0.1	3,080	0.00%
2022/03/07	0	0.00	5	58.00	58.10	-5	3,077	-0.16%
2022/03/03	0	0.00	1	59.50	59.60	-1	3,122	-0.03%
2022/03/02	5	60.20	0	0.00	59.60	5	3,230	0.15%
2022/03/01	1	59.50	2	59.50	59.10	-1	3,524	-0.03%
2022/02/25	0	0.00	3	58.50	58.60	-3	3,594	-0.08%
2022/02/24	5	58.82	1	58.80	58.30	4	3,607	0.11%
2022/02/23	3.1	59.87	0	0.00	60.30	3.1	3,593	0.08%
2022/02/22	7.2	59.93	0	0.00	59.90	7.2	3,598	0.20%
2022/02/21	11.1	63.15	13.2	62.70	62.00	-2.1	3,565	-0.06%
2022/02/18	0	0.00	0.1	61.30	61.40	-0.1	3,475	0.00%
2022/02/17	0	0.00	1	61.31	61.30	-1	3,479	-0.03%
2022/02/16	0	0.00	2	60.90	60.90	-2	3,491	-0.06%
2022/02/15	3	60.33	1	60.80	60.10	2	3,504	0.06%
2022/02/14	0	0.00	1	60.30	60.20	-1	3,553	-0.03%
2022/02/11	0	0.00	0.1	61.70	61.70	-0.1	3,564	0.00%
2022/02/10	1	61.50	1	61.70	61.70	0	3,578	0.00%
2022/02/09	0	0.00	1	60.50	60.90	-1	3,635	-0.03%
2022/02/08	2	59.95	1	60.50	60.40	1	3,632	0.03%
2022/02/07	0	0.00	0.1	59.11	60.10	-0.1	3,634	0.00%
2022/01/26	1	57.70	1	57.90	57.70	0	3,634	0.00%
2022/01/25	3	58.27	3	58.50	58.00	0	3,644	0.00%
2022/01/24	4.2	58.98	4	59.35	58.80	0.2	3,636	0.01%
2022/01/21	1	62.40	0	0.00	60.50	1	3,619	0.03%
2022/01/20	3	61.90	1	61.80	62.00	2	3,589	0.06%
2022/01/19	5	60.80	8.2	60.87	60.70	-3.2	3,577	-0.09%
2022/01/18	38	63.32	38.1	62.15	62.40	-0.1	3,557	0.00%
2022/01/17	2.1	62.23	29.4	62.11	62.20	-27.3	3,547	-0.77%
2022/01/14	62.5	63.06	50	63.45	63.30	12.5	3,574	0.35%
2022/01/13	27.3	62.68	22.8	62.55	63.20	4.6	3,449	0.13%
2022/01/12	1.4	59.35	1	60.10	59.20	0.4	3,324	0.01%
2022/01/11	6.4	62.04	1	61.50	60.50	5.4	3,330	0.16%
2022/01/10	2	61.80	3.5	62.20	63.00	-1.5	3,298	-0.04%
2022/01/07	6.2	60.98	12	61.20	60.80	-5.9	3,252	-0.18%
2022/01/06	1.1	60.80	2.5	60.80	60.70	-1.5	3,277	-0.04%
2022/01/05	6.5	61.22	3.2	61.78	61.00	3.3	3,309	0.10%
2022/01/04	5.2	61.42	2	61.75	61.30	3.2	3,333	0.09%
2022/01/03	4.1	60.93	12.5	61.86	61.40	-8.4	3,374	-0.25%
2021/12/30	0.3	59.47	0	0.00	59.20	0.3	3,390	0.01%
2021/12/29	1	59.60	0.5	59.50	59.40	0.5	3,502	0.01%
2021/12/28	2.3	59.74	1	59.20	59.20	1.3	3,643	0.03%
2021/12/27	4.8	59.77	13	59.60	59.50	-8.2	3,854	-0.21%
2021/12/24	10.7	60.99	27	60.56	60.20	-16.3	3,907	-0.42%
2021/12/23	15.6	62.96	16	62.92	62.00	-0.4	3,953	-0.01%
2021/12/22	72.4	63.19	46.2	63.32	63.80	26.2	3,997	0.66%
2021/12/21	103.1	61.56	81.2	61.48	63.00	21.9	3,883	0.56%	大買/
2021/12/20	38.1	59.44	97.4	60.98	61.40	-59.3	3,498	-1.70%
2021/12/17	1.2	56.36	1.9	55.58	55.90	-0.8	3,262	-0.02%
2021/12/16	1.2	54.40	1	54.20	54.20	0.2	3,338	0.01%
2021/12/14	0.5	54.70	0	0.00	54.30	0.5	3,888	0.01%
2021/12/13	8	55.60	4.4	55.87	55.80	3.6	4,090	0.09%
2021/12/10	1	54.60	1	55.99	54.80	0	4,301	0.00%
2021/12/09	0.5	55.02	1	55.00	54.60	-0.6	4,906	-0.01%
2021/12/08	4	55.53	3.4	55.44	55.00	0.6	5,242	0.01%
2021/12/07	0	0.00	3	55.27	55.10	-3	5,258	-0.06%
2021/12/06	3.5	54.91	50	55.44	54.70	-46.6	5,271	-0.88%
2021/12/03	4.1	55.79	52.5	55.58	55.30	-48.4	5,296	-0.91%
2021/12/01	0.1	54.80	0	0.00	54.70	0.1	5,399	0.00%
2021/11/30	2.3	54.75	2.1	54.76	54.90	0.2	5,425	0.00%
2021/11/29	27.3	53.86	30.3	54.34	54.30	-3	5,436	-0.05%
2021/11/26	97.2	55.83	17.8	55.57	55.90	79.4	5,461	1.45%
2021/11/25	97.1	58.81	50.2	59.30	58.90	46.9	5,407	0.87%
2021/11/24	11	54.66	26	55.73	56.60	-15	5,206	-0.29%
2021/11/23	1	51.60	6	52.07	51.50	-5	5,672	-0.09%
2021/11/22	0	0.00	12	51.25	51.30	-12	5,759	-0.21%
2021/11/19	8.7	51.13	4	50.75	50.60	4.7	5,905	0.08%
2021/11/18	2.3	51.99	1	51.90	51.90	1.3	6,191	0.02%
2021/11/17	2	52.00	0	0.00	52.40	2	6,418	0.03%
2021/11/16	3.6	52.53	0	0.00	52.10	3.6	6,639	0.05%
2021/11/15	1.3	52.46	4	52.50	53.00	-2.7	6,955	-0.04%
2021/11/12	3	52.63	0	0.00	52.60	3	7,126	0.04%
2021/11/11	7	53.71	5	54.06	52.90	2	7,276	0.03%
2021/11/10	7.1	53.07	0	0.00	53.00	7.1	7,675	0.09%
2021/11/09	10	53.50	0	0.00	53.50	10	7,808	0.13%
2021/11/05	0.1	53.30	1	53.10	53.70	-0.9	7,874	-0.01%
2021/11/04	0	0.00	1	54.50	54.00	-1	7,889	-0.01%
2021/11/03	0	0.00	2	54.80	54.60	-2	7,947	-0.03%
2021/11/02	3	53.83	6	54.15	53.50	-3	7,935	-0.04%
2021/11/01	5	55.00	3	55.90	54.70	2	7,919	0.03%
2021/10/29	4	55.10	0	0.00	55.50	4	7,904	0.05%
2021/10/28	1	56.70	2	55.85	56.50	-1	7,889	-0.01%
2021/10/26	0	0.00	1	55.80	55.40	-1	7,872	-0.01%
2021/10/25	0.1	55.91	2	55.90	55.60	-1.9	7,863	-0.02%
2021/10/22	11.1	55.22	1	55.30	55.20	10.1	7,829	0.13%
2021/10/21	3	58.27	0	0.00	59.10	3	7,776	0.04%
2021/10/20	2	57.80	0	0.00	57.70	2	7,748	0.03%
2021/10/19	0	0.00	1	58.50	58.80	-1	7,725	-0.01%
2021/10/18	3	57.97	0	0.00	57.50	3	7,706	0.04%
2021/10/15	3	58.10	4	58.65	58.40	-1	7,697	-0.01%
2021/10/14	18.3	58.88	20	57.72	57.30	-1.7	7,666	-0.02%
2021/10/13	3	59.47	3.2	58.94	59.10	-0.2	7,630	0.00%
2021/10/12	4.1	59.10	3	60.23	58.60	1	7,587	0.01%
2021/10/08	5.1	60.07	0	0.00	60.40	5.1	7,558	0.07%
2021/10/07	10	61.58	19	61.79	62.10	-9	7,491	-0.12%
2021/10/06	15	61.29	10	61.95	60.10	5	7,421	0.07%
2021/10/05	22.2	59.52	18	59.56	60.80	4.2	7,331	0.06%
2021/10/04	8	63.06	36.2	63.34	61.50	-28.2	7,187	-0.39%
2021/10/01	9	60.19	2	59.95	59.20	7	6,984	0.10%
2021/09/30	43	62.60	48	61.83	62.70	-5	6,923	-0.07%
2021/09/29	4	63.28	17	62.92	62.90	-13	6,843	-0.19%
2021/09/28	5	61.06	3	61.10	60.90	2	6,777	0.03%
2021/09/27	3	61.33	2	61.35	61.00	1	6,801	0.01%
2021/09/24	11.1	62.59	20	61.98	62.00	-8.9	6,880	-0.13%
2021/09/23	12.1	61.15	5	60.92	60.60	7.1	7,084	0.10%
2021/09/22	11	60.18	8	60.89	61.80	3	7,374	0.04%
2021/09/17	95	62.47	85	62.07	63.20	10	7,359	0.14%
2021/09/16	31.1	63.11	20.1	63.16	61.50	11	6,999	0.16%
2021/09/15	72.1	67.00	80	67.05	66.60	-7.9	6,814	-0.12%
2021/09/14	157.3	75.13	87.4	73.64	71.60	69.8	6,610	1.06%	大買/
2021/09/13	36.4	75.25	74	75.94	77.40	-37.6	6,078	-0.62%
2021/09/10	5	71.52	0	0.00	70.40	5	5,751	0.09%
2021/09/09	1	71.00	0	0.00	72.00	1	5,718	0.02%
2021/09/08	5	72.50	0	0.00	69.60	5	5,698	0.09%
2021/09/07	3	70.73	9	72.49	72.20	-6	5,674	-0.11%
2021/09/06	7.1	76.80	22	77.52	74.80	-14.9	5,623	-0.26%
2021/09/03	5	75.30	3	74.70	74.10	2	5,522	0.04%
2021/09/02	3	73.43	5	73.98	73.40	-2	5,496	-0.04%
2021/09/01	2	72.65	4	73.80	75.40	-2	5,467	-0.04%
2021/08/31	10.1	72.95	8.3	72.80	72.70	1.8	5,413	0.03%
2021/08/30	7.3	73.05	13	71.82	74.20	-5.7	5,399	-0.11%
2021/08/27	177	74.94	171.6	74.10	73.40	5.5	5,394	0.10%	大買/大賣/
2021/08/26	29.3	72.60	47	72.85	73.20	-17.7	4,850	-0.37%
2021/08/25	58	64.08	65.3	65.73	66.60	-7.3	4,776	-0.15%
2021/08/24	41.6	58.03	46	59.08	60.60	-4.4	4,641	-0.10%
2021/08/23	55.2	55.98	61.3	55.16	55.10	-6	4,421	-0.14%
2021/08/20	43	52.66	79.3	52.42	53.70	-36.3	4,285	-0.85%
2021/08/19	47	52.83	50	52.52	52.50	-3	4,075	-0.07%
2021/08/18	50.1	50.88	21	50.57	51.90	29.1	3,763	0.77%
2021/08/17	27	49.60	40.4	49.11	48.75	-13.4	3,588	-0.37%
2021/08/16	81	50.77	90	50.54	50.90	-9	3,431	-0.26%
2021/08/13	11	48.43	28.6	48.55	47.95	-17.6	2,999	-0.59%
2021/08/12	9	47.34	40.5	47.36	47.60	-31.5	2,877	-1.10%
2021/08/11	1.1	46.23	31	47.35	46.40	-29.9	2,896	-1.03%
2021/08/10	3	46.10	9	46.18	46.45	-6	2,857	-0.21%
2021/08/09	4	45.99	24	45.39	46.35	-20	2,888	-0.69%
2021/08/06	0	0.00	7	44.50	44.60	-7	2,868	-0.24%
2021/08/03	0	0.00	4	43.99	44.15	-4	3,149	-0.13%
2021/07/30	2	43.58	2	43.85	43.60	0	3,391	0.00%
2021/07/29	2	43.05	0	0.00	43.60	2	3,539	0.06%
2021/07/28	1	42.85	0	0.00	43.05	1	3,656	0.03%
2021/07/27	7	43.41	21	43.50	43.40	-14	3,749	-0.37%
2021/07/26	1	44.30	1	44.00	43.90	0	3,927	0.00%
2021/07/23	1	44.20	0	0.00	44.10	1	4,044	0.02%
2021/07/22	1	43.75	0.5	43.70	43.65	0.5	4,094	0.01%
2021/07/21	4	44.28	5	43.90	43.80	-1	4,146	-0.02%
2021/07/20	2	44.50	0	0.00	44.45	2	4,204	0.05%
2021/07/19	1.5	45.40	0.7	45.65	45.30	0.8	4,298	0.02%
2021/07/16	0	0.00	0.1	44.95	45.00	-0.1	4,576	0.00%
2021/07/15	3	44.80	2.1	44.74	45.20	0.9	4,649	0.02%
2021/07/14	3.5	43.75	0	0.00	43.95	3.5	4,836	0.07%
2021/07/13	2	44.90	0	0.00	44.50	2	5,117	0.04%
2021/07/12	5	46.06	0	0.00	45.35	5	5,274	0.09%
2021/07/09	16	45.05	0	45.55	45.00	16	5,297	0.30%
2021/07/08	2	45.35	3	45.47	45.45	-1	5,528	-0.02%
2021/07/07	6.2	45.30	3	45.15	45.10	3.2	5,582	0.06%
2021/07/06	14	46.06	10	46.08	46.00	4	5,665	0.07%
2021/07/05	11	46.46	12	47.00	46.40	-1	5,898	-0.02%
2021/07/02	17.2	46.07	3	46.18	45.90	14.2	6,108	0.23%
2021/07/01	12.5	46.88	3.5	46.86	46.85	9	6,073	0.15%
2021/06/30	59.1	48.96	64.4	48.96	48.05	-5.4	6,000	-0.09%
2021/06/29	87.1	47.44	45.4	47.68	47.90	41.6	5,699	0.73%
2021/06/28	10.5	44.91	23	44.30	45.45	-12.5	5,302	-0.24%
2021/06/25	8	42.81	4.2	43.10	42.80	3.8	5,173	0.07%
2021/06/24	2	42.70	9.6	42.93	42.80	-7.6	5,229	-0.15%
2021/06/23	8.1	42.23	2	43.35	42.70	6.1	5,236	0.12%
2021/06/22	8	43.12	6	43.30	42.75	2	5,260	0.04%
2021/06/21	5.8	41.86	3	41.70	41.75	2.8	5,221	0.05%
2021/06/18	7	42.21	1	42.30	42.20	6	5,249	0.11%
2021/06/17	5	42.41	0	0.00	42.25	5	5,278	0.09%
2021/06/16	3	42.10	3	42.10	42.10	0	5,305	0.00%
2021/06/15	2	42.50	0	0.00	42.50	2	5,342	0.04%
2021/06/11	0.1	42.44	0	0.00	42.30	0.1	5,376	0.00%
2021/06/10	1	41.65	3	41.80	42.50	-2	5,415	-0.04%
2021/06/09	13.1	41.79	1	41.75	41.75	12.1	5,447	0.22%
2021/06/08	9	42.31	1	42.40	42.50	8	5,501	0.15%
2021/06/07	13	42.91	4.3	42.25	42.40	8.7	5,574	0.16%
2021/06/04	53.3	44.32	35.1	44.54	43.70	18.2	5,616	0.32%
2021/06/03	17	43.55	0	0.00	43.35	17	5,753	0.30%
2021/06/02	3	43.58	4	43.56	43.70	-1	5,863	-0.02%
2021/06/01	10.1	43.15	0	0.00	43.45	10.1	6,185	0.16%
2021/05/31	13.1	44.29	4.3	44.05	43.25	8.9	6,316	0.14%
2021/05/28	13.3	43.68	15	43.47	43.10	-1.8	6,624	-0.03%
2021/05/27	8.5	41.53	0	0.00	41.45	8.5	6,636	0.13%
2021/05/26	3	41.10	1	40.85	41.30	2	6,844	0.03%
2021/05/25	3.1	41.06	2	41.35	41.05	1.1	6,834	0.02%
2021/05/21	4	40.25	4	40.45	40.75	0	6,848	0.00%
2021/05/20	3.1	40.43	3	40.30	40.05	0.1	6,852	0.00%
2021/05/19	17.1	40.54	16	41.52	41.35	1.1	6,830	0.02%
2021/05/18	2	39.18	12.3	37.89	39.45	-10.3	6,746	-0.15%
2021/05/17	12.1	36.19	45	35.62	35.90	-32.9	6,695	-0.49%
2021/05/14	12.3	39.52	11	38.90	39.35	1.3	6,636	0.02%
2021/05/13	3.2	39.71	4	39.88	39.65	-0.8	6,581	-0.01%
2021/05/12	4.9	41.71	6.4	41.88	41.55	-1.4	6,510	-0.02%
2021/05/11	22	47.54	40	47.57	45.90	-18	6,400	-0.28%
2021/05/10	25.8	47.61	34	47.72	48.20	-8.2	6,281	-0.13%
2021/05/07	17.1	46.31	41	47.63	46.60	-23.9	6,147	-0.39%
2021/05/06	46.1	48.69	47	49.06	48.50	-1	6,038	-0.02%
2021/05/05	9	46.22	41	47.89	47.50	-32	5,885	-0.54%
2021/05/04	40	45.52	22.1	45.01	45.00	17.9	5,763	0.31%
2021/05/03	44	49.42	49.2	49.57	48.50	-5.2	5,669	-0.09%
2021/04/29	14	48.50	20.2	48.00	48.55	-6.2	5,488	-0.11%
2021/04/28	13.1	46.85	2.1	46.93	46.95	11	5,382	0.20%
2021/04/27	11.2	47.61	7	47.59	47.55	4.2	5,351	0.08%
2021/04/26	13.6	48.04	16	48.44	48.15	-2.4	5,293	-0.04%
2021/04/23	16.1	47.43	24.3	47.51	47.45	-8.2	5,230	-0.16%
2021/04/22	81	51.89	62.6	51.63	49.00	18.5	5,142	0.36%
2021/04/21	15.1	48.79	33.3	49.02	49.15	-18.2	4,854	-0.38%
2021/04/20	71.3	49.21	19.4	48.89	49.50	51.9	4,781	1.09%
2021/04/19	72.3	49.95	29	50.47	51.00	43.3	4,602	0.94%
2021/04/16	34.1	46.72	67.1	46.40	46.45	-33	4,316	-0.76%
2021/04/15	59.5	45.51	2	45.10	45.15	57.5	4,144	1.39%
2021/04/14	71.2	46.41	86	46.43	45.10	-14.8	4,100	-0.36%
2021/04/13	16	45.37	11	45.66	45.25	5	3,883	0.13%
2021/04/12	12	45.03	14	45.57	45.65	-2	3,834	-0.05%
2021/04/09	23.8	44.47	17	44.70	44.85	6.7	3,734	0.18%
2021/04/08	41	45.87	31.1	46.28	46.90	9.9	3,482	0.29%
2021/04/07	3	42.43	5	42.57	42.65	-2	3,231	-0.06%
2021/04/06	7	42.38	4	42.46	42.45	3	3,234	0.09%
2021/04/01	21	42.03	40	42.22	41.95	-19	3,187	-0.60%
2021/03/31	3.3	41.72	5	41.77	41.90	-1.7	3,156	-0.05%
2021/03/30	4	41.84	2.5	41.85	41.95	1.5	3,150	0.05%
2021/03/29	52	41.78	2	41.85	42.00	50	3,142	1.59%
2021/03/26	8	41.13	1	41.20	41.25	7	3,183	0.22%
2021/03/25	3	40.95	1	41.00	40.80	2	3,256	0.06%
2021/03/24	1	40.80	2.4	40.83	40.80	-1.4	3,215	-0.04%
2021/03/23	3	41.35	3	41.30	41.20	0	3,180	0.00%
2021/03/22	0	0.00	6	41.54	41.70	-6	3,165	-0.19%
2021/03/19	6.1	41.76	1	41.70	41.60	5.1	3,206	0.16%
2021/03/18	2	41.95	1	41.95	41.80	1	3,316	0.03%
2021/03/17	0	0.00	3.2	41.74	41.80	-3.2	3,299	-0.10%
2021/03/16	2	41.98	2.2	41.95	41.75	-0.2	3,317	0.00%
2021/03/15	4.1	42.21	4.1	42.24	42.20	-0.1	3,278	0.00%
2021/03/12	2	42.10	146	42.07	42.00	-144	3,244	-4.44%	大賣/鉅額交易
2021/03/11	67	42.46	5	42.73	42.70	62	3,194	1.94%
2021/03/10	54	41.90	15	42.40	43.00	39	3,122	1.25%
2021/03/09	52.1	42.67	13	42.30	42.50	39.1	3,043	1.28%
2021/03/08	16	40.40	14	40.55	41.40	2	2,815	0.07%
2021/03/05	66	41.10	55.2	40.70	41.00	10.8	2,707	0.40%
2021/03/04	15.3	39.16	26	39.03	39.40	-10.7	2,379	-0.45%
2021/03/03	32.7	38.71	49.4	38.67	38.75	-16.6	2,235	-0.74%
2021/03/02	7	38.00	3	38.00	38.00	4	1,860	0.21%
2021/02/26	53	34.43	6	34.53	34.55	47	1,837	2.56%
2021/02/25	0	0.00	2	31.45	31.45	-2	1,621	-0.12%
2021/02/24	2.3	31.23	0	0.00	31.15	2.3	1,628	0.14%
2021/02/23	1.2	31.83	2	31.75	31.75	-0.8	1,614	-0.05%
2021/02/22	5.1	31.28	2	31.33	31.35	3.1	1,593	0.19%
2021/02/19	1	30.35	2.5	30.41	30.25	-1.5	1,567	-0.10%
2021/02/18	0	0.00	2.2	29.95	30.10	-2.2	1,563	-0.14%
2021/02/17	1	29.05	2	29.23	29.30	-1	1,564	-0.06%
2021/02/05	0.2	28.70	0	0.00	28.60	0.2	1,561	0.01%
2021/02/04	2	28.50	2	28.70	28.70	0	1,579	0.00%
2021/01/28	0	0.00	1	28.80	28.80	-1	1,693	-0.06%
2021/01/25	0	0.00	1	29.05	28.95	-1	1,780	-0.06%
2021/01/22	0	0.00	3	28.50	28.45	-3	1,785	-0.17%
2021/01/21	2	27.98	3	28.50	27.95	-1	1,785	-0.06%
2021/01/20	9.5	28.34	3	28.42	28.10	6.5	1,796	0.36%
2021/01/18	5	28.85	6	29.11	29.10	-1	1,777	-0.06%
2021/01/15	3.1	29.85	2	29.83	29.55	1.1	1,768	0.06%
2021/01/14	2	30.60	0	0.00	30.50	2	1,749	0.11%
2021/01/13	0.1	30.80	0	0.00	30.75	0.1	1,747	0.01%
2021/01/12	0	0.00	1	31.25	30.85	-1	1,742	-0.06%
2021/01/11	0.1	31.85	5	31.77	31.60	-4.9	1,719	-0.28%
2021/01/08	5	32.36	0	0.00	32.15	5	1,713	0.29%
2021/01/07	0	0.00	2	32.40	32.45	-2	1,712	-0.12%
2021/01/06	2	32.55	3	32.40	32.35	-1	1,715	-0.06%
2021/01/05	2	33.18	3	33.40	33.00	-1	1,697	-0.06%
2021/01/04	0	0.00	5	32.80	32.75	-5	1,687	-0.30%
2020/12/31	5	32.70	0	0.00	32.70	5	1,683	0.30%
2020/12/30	0	0.00	7	33.04	32.85	-7	1,686	-0.42%
2020/12/29	2.1	32.69	1	33.25	32.45	1.1	1,686	0.07%
2020/12/28	6	32.60	0	0.00	32.55	6	1,645	0.36%
2020/12/25	0	0.00	1	32.80	32.85	-1	1,632	-0.06%
2020/12/24	2	32.95	5	32.95	32.85	-3	1,633	-0.18%
2020/12/23	8	32.69	0	0.00	33.35	8	1,632	0.49%
2020/12/22	6	34.28	9	33.92	33.10	-3	1,645	-0.18%
2020/12/21	11	34.05	30	33.91	34.50	-19	1,568	-1.21%
2020/12/18	3	32.65	0	0.00	32.60	3	1,468	0.20%
2020/12/17	2	33.05	0	0.00	33.05	2	1,479	0.14%
2020/12/16	7	33.04	2	33.03	33.05	5	1,485	0.34%
2020/12/15	18	33.32	10	33.70	32.80	8	1,486	0.54%
2020/12/14	48	33.36	49	33.78	34.10	-1	1,440	-0.07%
2020/12/11	0	0.00	2	32.00	31.90	-2	1,338	-0.15%
2020/12/10	2	31.83	7	31.86	31.80	-5	1,357	-0.37%
2020/12/09	0	0.00	6	31.10	31.15	-6	1,460	-0.41%
2020/12/08	2	30.90	0	0.00	31.00	2	1,856	0.11%
2020/12/07	13	31.45	0	0.00	31.05	13	1,906	0.68%
2020/12/04	0	0.00	3	31.55	31.50	-3	2,009	-0.15%
2020/12/03	0	0.00	5	31.60	31.35	-5	2,204	-0.23%
2020/11/30	0	0.00	1	32.60	32.10	-1	2,358	-0.04%
2020/11/27	1	32.10	0	0.00	32.10	1	2,333	0.04%
2020/11/26	0	0.00	5	32.00	32.10	-5	2,335	-0.21%
2020/11/25	6	32.49	8	32.07	31.80	-2	2,354	-0.08%
2020/11/23	6	31.01	4	31.26	31.30	2	2,273	0.09%
2020/11/19	0	0.00	1	31.00	30.95	-1	2,274	-0.04%
2020/11/18	0	0.00	0	30.75	30.95	0	2,278	0.00%
2020/11/17	2	30.60	1	30.50	30.80	1	2,289	0.04%
2020/11/16	0	0.00	5	31.00	30.60	-5	2,315	-0.22%
2020/11/13	2	30.93	0	0.00	31.00	2	2,331	0.09%
2020/11/12	1	31.05	0	0.00	31.10	1	2,406	0.04%
2020/11/11	35	31.76	32	31.75	31.75	3	2,418	0.12%
2020/11/10	6	31.18	0	0.00	31.00	6	2,393	0.25%
2020/11/09	0	0.00	5	31.06	31.05	-5	2,386	-0.21%
2020/11/06	1	30.85	2	30.95	30.55	-1	2,383	-0.04%
2020/11/05	3	30.70	0	0.00	31.00	3	2,412	0.12%
2020/11/04	10.9	31.02	5	31.31	31.10	5.9	2,501	0.23%
2020/11/03	0	29.90	6.1	30.07	30.25	-6	2,454	-0.24%
2020/11/02	4.1	29.42	2	29.60	29.50	2.1	2,451	0.09%
2020/10/30	6	29.95	0	0.00	29.50	6	2,464	0.24%
2020/10/29	2	29.30	2	29.65	29.65	0	2,492	0.00%
2020/10/28	1.1	29.96	3	30.33	29.90	-2	2,542	-0.08%
2020/10/27	3	29.62	1	29.10	29.50	2	2,521	0.08%
2020/10/26	0	0.00	2	29.55	29.40	-2	2,524	-0.08%
2020/10/22	0	0.00	1	29.50	29.50	-1	2,530	-0.04%
2020/10/21	0	0.00	2	29.35	29.65	-2	2,534	-0.08%
2020/10/15	2	30.30	0	0.00	30.25	2	2,579	0.08%
2020/10/14	0	0.00	2	30.90	30.75	-2	2,583	-0.08%
2020/10/13	0	0.00	6	30.58	30.35	-6	2,620	-0.23%
2020/10/12	11	30.65	2	30.78	30.80	9	2,623	0.34%
2020/10/06	2	30.80	5	30.58	30.50	-3	2,650	-0.11%
2020/10/05	0	0.00	1	29.70	29.85	-1	2,639	-0.04%
2020/09/28	0	0.00	1	29.15	29.25	-1	2,632	-0.04%
2020/09/25	8	29.14	9	28.96	28.55	-1	2,620	-0.04%
2020/09/24	4	29.15	8	29.00	28.80	-4	2,587	-0.15%
2020/09/23	0	0.00	1	30.40	30.40	-1	2,554	-0.04%
2020/09/22	2	30.55	2	31.15	30.55	0	2,541	0.00%
2020/09/18	1	31.60	0	0.00	31.40	1	2,496	0.04%
2020/09/17	1	31.50	1	31.45	31.25	0	2,468	0.00%
2020/09/16	15	31.16	9	31.28	31.30	6	2,436	0.25%
2020/09/15	9	31.68	6	31.85	31.55	3	2,401	0.12%
2020/09/14	8	32.42	9	32.52	32.30	-1	2,372	-0.04%
2020/09/11	27	33.59	37	34.01	32.50	-10	2,214	-0.45%
2020/09/10	12	31.62	5	31.52	31.70	7	1,813	0.39%
2020/09/09	8	31.41	29	31.06	32.15	-21	1,753	-1.20%
2020/09/08	22	31.07	11	30.99	30.85	11	1,636	0.67%
2020/09/07	6	29.74	1	31.60	31.60	5	1,439	0.35%
2020/09/03	0	0.00	3	28.87	29.00	-3	1,282	-0.23%
2020/08/31	0	0.00	3	28.60	28.85	-3	1,298	-0.23%
2020/08/27	3	28.15	0	0.00	28.20	3	1,271	0.24%
2020/08/20	0	0.00	5	28.25	27.80	-5	1,237	-0.40%
2020/08/19	0	0.00	10	28.80	28.75	-10	1,201	-0.83%
2020/08/18	10	29.69	25	28.98	29.10	-15	1,173	-1.28%
2020/08/17	1	28.95	2	28.73	29.30	-1	1,091	-0.09%
2020/08/13	1	28.30	10	28.25	27.90	-9	1,055	-0.85%
2020/08/11	17	28.43	10	28.45	28.00	7	1,063	0.66%
2020/08/10	7	28.99	20	28.25	29.00	-13	1,022	-1.27%
2020/08/07	0	0.00	2	27.30	27.30	-2	924	-0.22%
2020/08/06	10	27.00	12	27.18	26.95	-2	907	-0.22%
2020/08/05	2	27.33	0	0.00	27.30	2	893	0.22%
2020/08/04	5	27.03	10	26.99	27.15	-5	877	-0.57%
2020/08/03	61	26.48	6	26.34	26.55	55	846	6.50%
2020/07/31	5	25.20	0	0.00	25.10	5	799	0.63%
2020/07/29	0	0.00	10	25.75	25.40	-10	859	-1.16%
2020/07/27	10	25.25	0	0.00	25.20	10	840	1.19%
2020/07/23	1	26.15	0	0.00	26.20	1	819	0.12%
2020/07/22	1	26.10	23	26.08	26.40	-22	808	-2.72%
2020/07/21	1	26.00	0	0.00	25.70	1	770	0.13%
2020/07/20	17	26.49	0	0.00	26.45	17	756	2.25%
2020/07/17	5	27.06	2	27.35	26.75	3	739	0.41%
2020/07/16	0	0.00	1	26.70	26.70	-1	690	-0.14%
2020/07/15	4	26.48	13	26.26	26.45	-9	674	-1.33%
2020/07/09	0	0.00	1	26.15	26.00	-1	607	-0.16%
2020/07/07	0	0.00	4	25.75	25.70	-4	591	-0.68%
2020/07/03	0	0.00	1	25.80	25.65	-1	589	-0.17%
2020/07/01	0	0.00	10	25.55	25.70	-10	581	-1.72%
2020/06/30	10	25.50	0	0.00	25.45	10	579	1.72%
2020/06/24	4	25.75	0	0.00	25.55	4	574	0.70%
2020/06/19	11	25.91	1	26.20	25.70	10	572	1.75%
2020/06/16	0	0.00	6	25.03	25.00	-6	549	-1.09%
2020/06/11	5	25.20	0	0.00	24.90	5	551	0.91%
2020/06/10	1	25.75	11	25.78	25.70	-10	544	-1.84%
2020/06/09	6	26.32	9	26.13	26.00	-3	559	-0.54%
2020/06/05	2	25.20	0	0.00	25.15	2	518	0.39%
2020/06/04	7	25.00	21	25.05	25.00	-14	516	-2.71%
2020/06/02	10	24.43	0	0.00	24.50	10	495	2.02%
2020/06/01	0	0.00	4	24.60	24.45	-4	490	-0.82%
2020/05/29	11	24.61	2	24.58	24.55	9	486	1.85%
2020/05/28	2	24.65	21	24.57	24.35	-19	481	-3.94%
2020/05/27	20	24.28	0	0.00	24.30	20	464	4.30%
2020/05/22	2	24.23	0	0.00	24.20	2	462	0.43%
2020/05/21	1	24.30	0	0.00	24.20	1	459	0.22%
2020/05/19	1	24.70	1	25.20	24.40	0	445	0.00%
2020/05/18	1	24.50	3	24.85	24.85	-2	433	-0.46%
2020/05/14	2	23.90	3	24.15	23.75	-1	406	-0.25%
2020/05/11	1	24.20	1	24.55	24.10	0	382	0.00%
2020/05/07	1	24.10	0	0.00	24.30	1	368	0.27%
2020/05/05	0	0.00	1	23.00	23.00	-1	306	-0.33%
2020/04/14	0	0.00	2	20.90	21.10	-2	301	-0.66%
2020/04/13	0	0.00	2	20.70	20.40	-2	298	-0.67%
2020/04/10	0	0.00	1	20.95	20.95	-1	296	-0.34%
2020/04/09	0	0.00	4	20.53	20.65	-4	297	-1.35%
2020/03/31	2	19.30	0	0.00	19.25	2	298	0.67%
2020/03/30	2	19.20	0	0.00	19.45	2	299	0.67%
2020/03/23	1	17.40	0	0.00	17.55	1	287	0.35%
2020/03/19	1	16.55	0	0.00	16.60	1	279	0.36%
2020/03/13	2	19.10	1	19.25	19.25	1	252	0.40%
2020/03/06	1	23.45	0	0.00	23.50	1	198	0.50%
2020/03/03	1	23.75	1	23.95	23.90	0	198	0.00%
2020/02/25	1	23.75	0	0.00	23.60	1	191	0.52%
2020/02/19	0	0.00	1	24.65	24.15	-1	192	-0.52%
2020/02/18	2	23.75	0	0.00	23.65	2	189	1.05%
2020/01/15	1	24.85	2	24.98	24.85	-1	237	-0.42%
2020/01/14	1	25.00	6	25.08	25.20	-5	237	-2.11%
2020/01/13	6	25.33	3	25.63	25.10	3	234	1.28%
2020/01/03	1	25.20	0	0.00	25.15	1	237	0.42%
2019/12/30	0	0.00	1	25.30	25.30	-1	238	-0.42%
2019/12/26	0	0.00	1	24.85	24.85	-1	304	-0.33%
2019/12/23	5	24.70	0	0.00	24.80	5	338	1.48%
2019/12/19	0	0.00	1	24.75	24.75	-1	340	-0.29%
2019/12/18	0	0.00	1	24.85	24.85	-1	342	-0.29%
2019/12/17	1	24.55	0	0.00	24.55	1	339	0.29%
2019/12/13	1	24.30	0	0.00	24.35	1	370	0.27%
2019/12/09	0	0.00	1	24.40	24.50	-1	371	-0.27%
2019/11/18	2	24.35	0	0.00	24.35	2	403	0.50%
2019/11/08	1	25.25	2	25.25	25.15	-1	393	-0.25%
2019/11/07	0	0.00	1	25.70	25.50	-1	394	-0.25%
2019/11/06	8	25.70	6	25.78	25.25	2	391	0.51%
2019/11/05	1	24.85	1	25.00	25.00	0	360	0.00%
2019/10/28	1	24.95	1	25.25	24.90	0	364	0.00%
2019/10/24	2	25.00	1	25.15	25.00	1	367	0.27%
2019/10/23	1	25.05	1	25.15	25.05	0	367	0.00%
2019/10/21	0	0.00	1	25.30	25.25	-1	370	-0.27%
2019/10/17	1	25.15	2	25.23	25.20	-1	372	-0.27%
2019/10/09	1	25.00	0	0.00	24.95	1	388	0.26%
2019/10/08	0	0.00	1	25.50	25.50	-1	384	-0.26%
2019/10/03	1	26.10	3	25.87	26.00	-2	379	-0.53%
2019/10/02	3	26.50	4	26.50	26.40	-1	370	-0.27%
2019/10/01	4	25.86	2	25.63	26.00	2	306	0.65%
2019/09/26	1	25.00	2	25.18	24.90	-1	273	-0.37%
2019/09/23	1	24.95	0	0.00	24.95	1	273	0.37%
2019/09/19	1	25.40	0	0.00	25.40	1	271	0.37%
2019/09/18	11	25.66	12	25.40	25.40	-1	260	-0.38%
2019/09/17	1	24.80	0	0.00	24.65	1	240	0.42%
2019/09/06	0	0.00	1	25.20	25.05	-1	244	-0.41%
2019/09/02	1	23.80	1	24.00	23.85	0	225	0.00%
2019/08/26	1	23.55	0	0.00	23.45	1	241	0.41%
2019/08/22	0	0.00	1	23.30	23.20	-1	238	-0.42%
2019/08/12	1	23.00	1	23.25	23.30	0	255	0.00%
2019/08/07	2	23.43	1	23.45	23.45	1	252	0.40%
2019/08/01	2	24.08	0	0.00	23.90	2	262	0.76%
2019/07/31	1	24.25	0	0.00	24.35	1	265	0.38%
2019/07/26	4	24.64	0	0.00	24.80	4	275	1.45%
2019/07/17	1	25.15	1	25.30	25.20	0	299	0.00%
2019/07/15	0	0.00	1	25.30	25.35	-1	290	-0.34%
2019/07/08	0	0.00	3	25.35	25.30	-3	320	-0.94%
2019/07/05	0	0.00	1	25.30	25.30	-1	328	-0.30%
2019/07/02	1	25.55	0	0.00	25.50	1	346	0.29%
2019/06/24	1	25.80	0	0.00	25.80	1	375	0.27%
2019/06/18	0	0.00	1	25.60	25.60	-1	443	-0.23%
2019/06/14	0	0.00	1	25.70	25.70	-1	540	-0.18%
2019/06/10	1	25.65	1	25.65	25.75	0	552	0.00%
2019/06/05	1	26.45	0	0.00	26.00	1	556	0.18%
2019/06/03	0	0.00	1	25.85	25.90	-1	562	-0.18%
2019/05/31	1	25.80	0	0.00	25.70	1	567	0.18%
2019/05/22	0	0.00	1	25.45	25.40	-1	634	-0.16%
2019/05/20	2	25.68	0	0.00	25.50	2	773	0.26%
2019/05/17	1	24.95	0	0.00	25.00	1	769	0.13%
2019/05/16	1	24.80	1	24.95	24.85	0	778	0.00%
2019/05/08	4	26.46	3	26.30	26.30	1	828	0.12%
2019/05/06	1	26.25	1	26.40	26.25	0	845	0.00%
2019/05/02	2	26.93	2	26.65	26.60	0	910	0.00%
2019/04/26	0	0.00	0	26.45	26.50	0	915	0.00%
2019/04/24	3	26.80	3	26.45	26.45	0	919	0.00%
2019/04/23	0	0.00	5	26.52	26.55	-5	920	-0.54%
2019/04/22	1	26.65	1	26.75	26.70	0	933	0.00%
2019/04/19	1	27.10	1	26.75	26.70	0	939	0.00%
2019/04/18	5	26.78	1	27.10	27.10	4	953	0.42%
2019/04/17	3	26.55	0	0.00	26.55	3	947	0.32%
2019/04/11	1	26.85	0	0.00	26.80	1	974	0.10%
2019/04/08	0	0.00	6	26.70	26.75	-6	990	-0.61%
2019/04/02	2	26.50	0	0.00	26.50	2	1,016	0.20%
2019/03/26	1	26.60	0	0.00	26.60	1	1,257	0.08%
2019/03/25	9	26.57	1	26.50	26.50	8	1,256	0.64%
2019/03/22	5	26.99	0	0.00	26.95	5	1,244	0.40%
2019/03/21	3	27.85	7	27.71	27.40	-4	1,233	-0.32%
2019/03/20	4	27.78	6	27.62	27.25	-2	1,202	-0.17%
2019/03/19	0	0.00	3	27.15	27.20	-3	1,132	-0.26%
2019/03/15	3	26.65	0	0.00	26.75	3	1,132	0.26%
2019/03/12	1	26.80	0	0.00	26.80	1	1,147	0.09%
2019/03/07	1	26.85	0	0.00	26.60	1	1,223	0.08%
2019/03/05	1	27.00	0	0.00	27.00	1	1,237	0.08%
2019/03/04	0	0.00	11	27.01	26.95	-11	1,248	-0.88%
2019/02/26	2	26.75	0	0.00	26.75	2	1,277	0.16%
2019/02/25	0	0.00	0.1	27.00	27.00	-0.1	1,281	-0.01%
2019/02/22	3	26.60	0	0.00	26.60	3	1,281	0.23%
2019/02/21	1	26.90	0	0.00	26.80	1	1,274	0.08%
2019/02/20	4	27.64	1	27.45	27.40	3	1,250	0.24%
2019/02/19	1	26.85	4	27.71	27.80	-3	1,228	-0.24%
2019/02/12	1	26.90	1	27.15	27.00	0	1,236	0.00%
2019/02/11	0	0.00	0.5	26.80	26.80	-0.5	1,231	-0.04%
2019/01/30	2	26.80	1	26.90	26.50	1	1,225	0.08%
2019/01/29	0	0.00	1	27.00	27.00	-1	1,236	-0.08%
2019/01/28	0	0.00	1	26.30	26.35	-1	1,241	-0.08%
2019/01/25	1	26.90	0	0.00	26.50	1	1,288	0.08%
2019/01/24	5	26.77	6	26.59	26.80	-1	1,282	-0.08%
2019/01/23	3	25.98	1	26.05	25.90	2	1,230	0.16%
2019/01/15	0	0.00	1	26.60	26.60	-1	1,326	-0.08%
2019/01/11	1	26.35	0	0.00	26.30	1	1,354	0.07%
2019/01/07	2	25.63	2	25.58	25.55	0	1,440	0.00%
2019/01/03	5	25.65	5	25.30	25.65	0	1,557	0.00%
2019/01/02	4	25.80	1	25.80	25.80	3	1,603	0.19%
2018/12/28	1	26.60	1	26.45	26.35	0	1,655	0.00%
2018/12/25	8	26.56	5	26.75	26.60	3	1,924	0.16%
2018/12/24	18	28.11	18	27.83	27.40	0	1,969	0.00%
2018/12/22	23	27.55	25	27.72	27.70	-2	2,010	-0.10%
2018/12/20	0	0.00	3	26.38	26.10	-3	2,275	-0.13%
2018/12/12	0	0.00	3	25.85	25.70	-3	3,781	-0.08%
2018/12/10	3	25.35	0	0.00	25.35	3	4,155	0.07%
2018/12/06	1	25.15	0	0.00	25.20	1	4,835	0.02%
2018/12/05	2	25.65	0	0.00	25.60	2	4,875	0.04%
2018/12/04	0	0.00	1	26.05	26.10	-1	4,991	-0.02%
2018/12/03	1	25.90	16	25.86	26.10	-15	5,147	-0.29%
2018/11/30	17	25.65	4	25.59	25.55	13	5,162	0.25%
2018/11/28	2	25.80	21	25.74	26.00	-19	5,154	-0.37%
2018/11/27	2	26.00	0	0.00	25.85	2	5,151	0.04%
2018/11/26	3	26.25	21	26.10	26.45	-18	5,143	-0.35%
2018/11/20	0	0.00	1	27.50	27.40	-1	5,197	-0.02%
2018/11/16	0	0.00	1	27.55	27.50	-1	5,490	-0.02%
2018/11/15	8	28.09	8	27.78	27.90	0	5,487	0.00%
2018/11/14	18	28.44	18	28.50	28.00	0	5,475	0.00%
2018/11/13	0	0.00	5	27.28	27.40	-5	5,381	-0.09%
2018/11/12	2	27.70	4	27.61	27.40	-2	5,380	-0.04%
2018/11/09	0	0.00	1	27.25	27.30	-1	5,368	-0.02%
2018/11/08	1	27.10	1	27.10	27.15	0	5,363	0.00%
2018/11/06	5	27.53	5	27.09	26.70	0	5,392	0.00%
2018/11/02	12	27.35	12	27.24	26.90	0	5,367	0.00%
2018/10/29	1	25.50	2	25.15	25.40	-1	5,286	-0.02%
2018/10/26	6	25.38	0	0.00	25.10	6	5,283	0.11%
2018/10/25	2	25.73	7	25.82	25.50	-5	5,266	-0.09%
2018/10/24	6	26.89	3	27.05	26.85	3	5,241	0.06%
2018/10/23	5	28.05	0	0.00	27.55	5	5,276	0.09%
2018/10/22	2	28.40	3	28.15	28.10	-1	5,268	-0.02%
2018/10/19	2	27.90	2	28.15	27.90	0	5,261	0.00%
2018/10/18	1	27.70	25	28.03	28.40	-24	5,244	-0.46%
2018/10/17	15	28.56	8	28.21	28.00	7	5,240	0.13%
2018/10/16	27	29.06	1	28.95	28.65	26	5,216	0.50%
2018/10/15	8	28.84	9	29.03	28.90	-1	5,209	-0.02%
2018/10/12	1	29.00	3	28.75	28.90	-2	5,187	-0.04%
2018/10/11	25	28.60	20	28.93	28.15	5	5,151	0.10%
2018/10/09	3.2	31.25	5	31.49	31.25	-1.8	5,095	-0.04%
2018/10/08	3	31.60	8	31.24	31.50	-5	5,103	-0.10%
2018/10/05	38.3	31.63	33	31.27	30.70	5.3	5,050	0.10%
2018/10/04	3	32.30	10	32.29	32.45	-7	4,964	-0.14%
2018/10/03	45	33.25	35	32.64	32.00	10	4,945	0.20%
2018/10/02	23	33.44	15	33.28	33.15	8	4,826	0.17%
2018/10/01	31	33.55	36	33.79	33.70	-5	4,780	-0.10%
2018/09/28	9	34.09	9	34.62	33.95	0	4,671	0.00%
2018/09/27	24	35.25	21	35.43	35.40	3	4,499	0.07%
2018/09/26	28	35.48	35	35.56	36.10	-7	4,349	-0.16%
2018/09/25	34	35.06	36	35.51	34.60	-2	4,034	-0.05%
2018/09/21	16	33.69	17	33.87	33.45	-1	3,571	-0.03%
2018/09/20	11	32.70	15	32.74	32.75	-4	3,398	-0.12%
2018/09/19	60	33.18	55	33.04	32.50	5	3,343	0.15%
2018/09/18	10	31.61	9	31.81	31.30	1	3,358	0.03%
2018/09/17	29	32.59	20	32.48	32.35	9	3,306	0.27%
2018/09/14	34	31.78	60	31.28	31.80	-26	3,240	-0.80%
2018/09/13	45	32.74	97	32.65	32.60	-52	3,161	-1.64%
2018/09/12	9	31.00	29	30.85	31.60	-20	3,062	-0.65%
2018/09/11	10	28.41	3	28.57	28.75	7	3,301	0.21%
2018/09/10	42	29.13	13	28.92	29.00	29	3,417	0.85%
2018/09/07	16	28.84	26	28.70	28.40	-10	3,528	-0.28%
2018/09/06	13	27.58	2	28.35	27.50	11	3,424	0.32%
2018/09/05	4	28.33	14	28.49	28.30	-10	3,520	-0.28%
2018/09/04	10	27.15	0	0.00	27.30	10	3,480	0.29%
2018/08/29	1	28.10	2	28.15	28.10	-1	3,505	-0.03%
2018/08/24	17	28.80	19	28.58	28.65	-2	3,623	-0.06%
2018/08/23	1	27.00	6	27.59	28.15	-5	3,380	-0.15%
2018/08/17	1	25.60	1	25.90	25.60	0	3,445	0.00%
2018/08/16	1	25.50	2	25.55	25.60	-1	3,470	-0.03%
2018/08/15	2	26.03	0	0.00	25.65	2	3,511	0.06%
2018/08/14	0	0.00	1	26.10	26.20	-1	3,527	-0.03%
2018/08/13	0	0.00	1	25.25	25.60	-1	3,538	-0.03%
2018/08/10	3	27.15	0	0.00	26.85	3	3,532	0.08%
2018/08/09	0	0.00	1	27.50	27.40	-1	3,550	-0.03%
2018/08/08	1	27.80	1	27.75	27.70	0	3,577	0.00%
2018/08/06	0	0.00	1	28.00	28.00	-1	3,734	-0.03%
2018/08/03	2	27.85	0	0.00	27.80	2	3,907	0.05%
2018/08/02	1	27.75	0	0.00	27.75	1	4,179	0.02%
2018/07/31	1	28.00	1	28.15	28.15	0	4,374	0.00%
2018/07/30	3	28.93	3	28.82	28.15	0	4,411	0.00%
2018/07/27	4	27.88	0	0.00	27.90	4	4,403	0.09%
2018/07/24	0	0.00	2	28.30	28.05	-2	4,854	-0.04%
2018/07/23	2	27.88	7	27.88	27.60	-5	4,997	-0.10%
2018/07/20	11	28.14	4	27.84	27.80	7	5,208	0.13%
2018/07/19	1	28.60	0	0.00	28.50	1	5,216	0.02%
2018/07/18	2	28.90	1	28.80	28.80	1	5,234	0.02%
2018/07/16	6	29.39	3	29.35	29.45	3	5,258	0.06%
2018/07/13	0	0.00	9	28.44	28.35	-9	5,234	-0.17%
2018/07/12	0	0.00	8	28.75	28.45	-8	5,243	-0.15%
2018/07/11	5	29.17	2	29.25	28.45	3	5,258	0.06%
2018/07/10	1	28.55	5	29.09	28.85	-4	5,246	-0.08%
2018/07/09	4	28.31	6	27.99	28.70	-2	5,271	-0.04%
2018/07/06	14	27.74	5	28.08	27.90	9	5,327	0.17%
2018/07/05	11	28.55	0	0.00	27.85	11	5,507	0.20%
2018/07/04	4	28.41	4	28.66	28.80	0	5,719	0.00%
2018/07/03	18	29.35	3	29.07	28.60	15	5,873	0.26%
2018/07/02	15	29.49	19	29.33	29.35	-4	6,167	-0.06%
2018/06/29	8	30.76	5	30.50	30.15	3	6,152	0.05%
2018/06/28	2	30.43	0	0.00	30.00	2	6,147	0.03%
2018/06/27	25.1	31.64	16	31.48	30.00	9.1	6,209	0.15%
2018/06/26	7	29.00	7	29.23	29.40	0	6,028	0.00%
2018/06/25	19	30.91	15	30.67	29.80	4	5,979	0.07%
2018/06/22	19	31.48	14	31.63	30.65	5	5,874	0.09%
2018/06/21	20	33.28	54	33.38	32.55	-34	5,762	-0.59%
2018/06/20	100	31.32	88	30.81	33.50	12	5,433	0.22%
2018/06/19	6	31.05	12	31.25	31.65	-6	4,922	-0.12%
2018/06/15	33	29.37	15	29.21	28.80	18	4,753	0.38%
2018/06/14	0	0.00	1	31.00	31.00	-1	4,518	-0.02%
2018/06/13	15	27.35	20	26.99	28.20	-5	4,452	-0.11%
2018/06/12	10	25.90	0	0.00	25.65	10	4,321	0.23%
2018/06/08	4	26.13	2	26.25	25.80	2	4,291	0.05%
2018/06/06	3	26.30	2	26.40	26.10	1	4,259	0.02%
2018/06/05	3	26.10	7	26.04	26.00	-4	4,232	-0.09%
2018/06/04	7	26.99	6	27.13	26.60	1	4,209	0.02%
2018/06/01	1	26.05	8	26.03	26.65	-7	4,125	-0.17%
2018/05/31	2	25.00	0	0.00	24.95	2	4,041	0.05%
2018/05/30	1	25.40	1	25.35	25.05	0	4,042	0.00%
2018/05/29	1	25.25	7	25.05	25.30	-6	4,028	-0.15%
2018/05/28	1	25.00	2	24.80	24.65	-1	4,038	-0.02%
2018/05/25	0	0.00	1	25.45	25.45	-1	4,011	-0.02%
2018/05/24	1	26.25	3	26.05	26.05	-2	4,022	-0.05%
2018/05/23	7	26.21	4	25.95	25.70	3	4,007	0.07%
2018/05/22	5	26.82	3	27.05	26.80	2	3,965	0.05%
2018/05/21	1	27.00	8	27.01	26.85	-7	3,947	-0.18%
2018/05/17	5	28.00	1	27.40	27.40	4	3,933	0.10%
2018/05/16	0	0.00	1	27.75	27.80	-1	4,012	-0.02%
2018/05/15	4	28.34	1	28.15	27.70	3	4,006	0.07%
2018/05/14	5	28.00	0	0.00	27.30	5	3,917	0.13%
2018/05/11	15	28.23	19	28.41	27.95	-4	3,874	-0.10%
2018/05/10	18	28.52	14	28.19	27.55	4	3,717	0.11%
2018/05/09	23	27.30	13	27.58	29.15	10	3,445	0.29%
2018/05/08	2	26.93	2.1	26.67	26.50	-0.1	3,292	0.00%
2018/05/07	6	27.33	0	0.00	27.60	6	3,261	0.18%
2018/05/04	13	27.96	11	27.45	27.25	2	3,217	0.06%
2018/05/03	16	27.43	18	27.56	28.00	-2	3,167	-0.06%
2018/05/02	28	28.18	30	28.77	27.55	-2	3,029	-0.07%
2018/04/30	55	32.02	27	31.08	30.60	28	2,850	0.98%
2018/04/27	11	31.27	23	31.19	32.00	-12	2,698	-0.44%
2018/04/26	24	33.41	20	33.29	32.95	4	2,531	0.16%
2018/04/17	0	0.00	2	36.18	36.65	-2	2,553	-0.08%
2018/04/12	0	0.00	7	38.94	38.90	-7	2,450	-0.29%
2018/04/11	17.1	38.59	24	38.16	39.45	-6.9	2,378	-0.29%
2018/04/10	34	39.54	22	38.08	35.90	12	2,177	0.55%
2018/04/09	19	37.77	24	37.09	38.00	-5	1,938	-0.26%
2018/04/03	23	34.35	33.8	34.48	34.55	-10.8	1,751	-0.62%
2018/03/31	11	28.60	1	28.60	28.60	10	1,397	0.72%
2018/03/30	7	26.00	2.6	26.00	26.00	4.4	1,356	0.32%
2018/03/29	0	0.00	2	23.65	23.65	-2	1,229	-0.16%
2018/03/28	0	0.00	1	22.05	21.50	-1	1,140	-0.09%
2018/03/27	0	0.00	23	21.44	21.55	-23	1,124	-2.05%
2018/03/26	1	20.10	0	0.00	20.30	1	1,103	0.09%
2018/03/23	2	20.35	1	20.30	20.50	1	1,098	0.09%
2018/03/20	0	0.00	1	21.10	21.10	-1	1,088	-0.09%
2018/03/13	0	0.00	2	21.40	21.35	-2	1,079	-0.19%
2018/03/07	0	0.00	11	21.25	21.05	-11	1,068	-1.03%
2018/03/06	1	21.50	0	0.00	21.30	1	1,065	0.09%
2018/03/05	1	21.55	1	21.70	21.55	0	1,059	0.00%
2018/03/02	0	0.00	1	22.25	22.30	-1	1,041	-0.10%
2018/03/01	6	22.98	10	22.65	22.80	-4	1,030	-0.39%
2018/02/26	2	21.90	5	22.59	22.40	-3	962	-0.31%
2018/02/23	2	21.50	3	21.65	21.40	-1	929	-0.11%
2018/02/22	2	21.20	1	21.25	21.10	1	910	0.11%
2018/02/21	0	0.00	1	21.55	21.50	-1	903	-0.11%
2018/02/12	1	21.40	0	0.00	21.20	1	893	0.11%
2018/02/08	6	22.63	11	22.94	22.30	-5	855	-0.58%
2018/02/07	11	21.84	2	21.60	21.90	9	748	1.20%
2018/02/05	22	21.70	1	21.75	21.60	21	701	2.99%
2018/01/25	2	22.00	2	22.15	22.20	0	609	0.00%
2018/01/24	1	21.90	1	22.15	22.00	0	600	0.00%
2018/01/23	1	22.40	2	22.88	22.30	-1	594	-0.17%
2018/01/22	2	22.48	0	0.00	22.35	2	582	0.34%
2018/01/18	11	22.45	3	22.58	22.60	8	541	1.48%
2018/01/17	6	23.92	1	24.00	23.00	5	509	0.98%
2018/01/16	3	22.30	1	22.40	22.30	2	432	0.46%
2018/01/15	4	22.75	0	0.00	22.35	4	401	1.00%
2018/01/12	1	23.95	8	23.88	23.95	-7	312	-2.24%
2018/01/11	0	0.00	14	20.55	21.80	-14	169	-8.27%
2018/01/10	1	19.85	0	0.00	19.85	1	126	0.79%
2018/01/09	2	19.98	0	0.00	19.95	2	123	1.62%
2018/01/08	9	20.17	2	20.33	20.05	7	120	5.82%
2018/01/05	0	0.00	1	19.80	19.75	-1	110	-0.91%
2018/01/03	1	19.65	0	0.00	19.65	1	107	0.93%
2018/01/02	0	0.00	1	19.85	19.85	-1	106	-0.94%