中天 (4128)-台新券商分點個股進出

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

中天

(4128)

可現股當沖

股價
40.60
漲跌
▲1.00
漲幅
+2.53%
成交量
1,549張
產業
上櫃生技醫療類股
486人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中天 (4128)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/31	0	0.00	2	40.13	40.60	-2	1,773	-0.11%
2024/05/30	15.3	39.74	8.1	39.80	39.60	7.2	1,772	0.40%
2024/05/29	16.3	40.19	1	40.40	40.00	15.3	1,775	0.86%
2024/05/28	17	40.24	4	40.44	40.35	13	1,778	0.73%
2024/05/27	8.1	39.93	4	40.10	40.10	4.1	1,775	0.23%
2024/05/24	23.1	40.07	37	40.04	40.00	-13.9	1,765	-0.79%
2024/05/23	50	41.39	57.3	41.06	40.60	-7.3	1,749	-0.42%
2024/05/22	8	41.33	10.7	41.51	41.20	-2.7	1,713	-0.15%
2024/05/21	5	42.42	7	41.90	41.90	-2	1,705	-0.12%
2024/05/20	50	42.53	25	42.48	42.25	25	1,705	1.47%
2024/05/17	14.5	42.46	27	42.55	42.55	-12.5	1,686	-0.74%
2024/05/16	42.2	43.70	27.1	44.11	43.00	15.1	1,664	0.91%
2024/05/15	11	41.85	32	41.72	41.60	-21	1,616	-1.30%
2024/05/14	2.1	41.47	9	41.47	41.60	-6.9	1,634	-0.42%
2024/05/13	8	41.02	4	41.05	40.90	4	1,638	0.24%
2024/05/10	3.2	40.83	3	40.85	41.40	0.2	1,644	0.01%
2024/05/09	7	40.88	2.1	40.90	40.80	4.9	1,649	0.30%
2024/05/08	2	41.40	0	41.35	41.40	2	1,658	0.12%
2024/05/07	16	41.51	45	41.72	41.35	-29	1,677	-1.73%
2024/05/06	3	42.55	29	42.44	42.15	-26	1,675	-1.55%
2024/05/03	4	42.25	3	42.40	42.40	1	1,672	0.06%
2024/05/02	0	0.00	1	41.85	42.20	-1	1,676	-0.06%
2024/04/30	3.8	41.50	0.7	41.67	41.80	3.1	1,681	0.18%
2024/04/29	0	41.60	20.7	41.49	41.95	-20.7	1,684	-1.23%
2024/04/26	6	40.69	7	40.96	40.80	-1	1,684	-0.06%
2024/04/25	6.2	40.89	1	40.75	40.75	5.2	1,686	0.31%
2024/04/24	5.3	41.32	11	41.12	41.10	-5.7	1,690	-0.34%
2024/04/23	6.2	41.16	14.3	41.12	41.60	-8.1	1,699	-0.48%
2024/04/22	16.3	41.26	42.8	40.92	40.30	-26.5	1,691	-1.57%
2024/04/19	39.2	40.17	28	39.88	39.60	11.2	1,665	0.67%
2024/04/18	12.4	41.15	23	40.83	41.85	-10.6	1,626	-0.65%
2024/04/17	9	41.70	10	41.53	41.50	-1	1,606	-0.06%
2024/04/16	45.2	42.33	49.8	42.15	41.65	-4.6	1,600	-0.29%
2024/04/15	11.3	43.98	9	44.16	43.65	2.3	1,576	0.14%
2024/04/12	1	44.70	16	44.90	44.85	-15	1,567	-0.96%
2024/04/11	2	45.35	2	45.60	45.30	0	1,554	0.00%
2024/04/10	1	45.45	8	45.47	45.35	-7	1,572	-0.45%
2024/04/09	4	45.03	8	45.26	44.80	-4	1,570	-0.25%
2024/04/08	2	44.70	1	44.65	45.10	1	1,565	0.06%
2024/04/03	3.3	44.56	3	44.53	44.80	0.3	1,551	0.02%
2024/04/02	1.8	44.84	11	44.90	44.70	-9.2	1,556	-0.59%
2024/04/01	21	45.78	13	45.40	44.75	8	1,577	0.51%
2024/03/29	8.1	44.51	4	44.53	44.70	4.1	1,568	0.26%
2024/03/28	20	44.73	6	44.90	44.55	14	1,575	0.89%
2024/03/27	10	45.09	17	45.01	44.80	-7	1,573	-0.44%
2024/03/26	9	44.26	16	44.47	44.20	-7	1,557	-0.45%
2024/03/25	5	45.11	38	45.07	44.80	-33	1,558	-2.12%
2024/03/22	8.3	44.39	8	44.48	44.45	0.3	1,565	0.02%
2024/03/21	11	43.84	22.7	44.08	44.10	-11.7	1,562	-0.75%
2024/03/20	24	43.39	17.1	43.60	43.40	6.9	1,553	0.44%
2024/03/19	20.3	43.13	11.3	43.18	43.05	9	1,547	0.58%
2024/03/18	29.2	43.35	35	43.33	43.25	-5.8	1,543	-0.38%
2024/03/15	37.1	44.18	10	43.95	43.90	27.1	1,535	1.77%
2024/03/14	35	44.98	17.1	44.65	44.45	17.9	1,528	1.17%
2024/03/13	37.9	44.36	17	43.92	44.25	20.9	1,515	1.38%
2024/03/12	10	45.36	26	45.19	45.00	-16	1,492	-1.07%
2024/03/11	18	45.08	6	45.33	45.20	12	1,497	0.80%
2024/03/08	123.5	46.64	44.2	46.60	45.50	79.3	1,514	5.24%	大買/
2024/03/07	113	45.85	131.5	46.75	48.85	-18.5	1,426	-1.30%	大買/大賣/
2024/03/06	12.5	44.62	4	44.55	44.50	8.5	1,259	0.67%
2024/03/05	25	45.03	1	45.40	44.90	24	1,257	1.91%
2024/03/04	18.5	45.24	8.1	45.26	45.10	10.4	1,256	0.83%
2024/03/01	6	46.01	156	46.23	45.75	-150	1,262	-11.89%	大賣/鉅額交易
2024/02/29	6.3	46.05	23	46.08	46.45	-16.7	1,334	-1.26%
2024/02/27	4.2	46.72	6.6	46.53	46.25	-2.4	1,347	-0.18%
2024/02/26	3	46.40	4	47.13	47.10	-1	1,377	-0.07%
2024/02/23	0.7	46.65	14.4	46.49	46.45	-13.7	1,412	-0.97%
2024/02/22	10	46.84	4	46.55	46.55	6	1,447	0.41%
2024/02/21	7	47.41	7.5	47.32	47.10	-0.5	1,464	-0.03%
2024/02/20	4	46.88	2	46.78	46.80	2	1,509	0.13%
2024/02/19	6	46.85	2	46.95	47.05	4	1,580	0.25%
2024/02/16	5	46.08	17	46.54	46.90	-12	1,643	-0.73%
2024/02/15	19.4	45.21	14.5	45.32	45.35	4.9	1,788	0.27%
2024/02/05	43.7	46.15	3	45.88	45.90	40.7	1,957	2.08%
2024/02/02	2	46.58	1.1	46.50	46.50	0.9	2,879	0.03%
2024/02/01	16.9	46.15	5.2	46.20	46.05	11.7	3,056	0.38%
2024/01/31	2.3	46.38	5	46.63	46.45	-2.7	3,603	-0.07%
2024/01/30	20.3	47.01	12	46.77	46.60	8.3	3,816	0.22%
2024/01/29	4	47.83	7	47.75	47.65	-3	3,813	-0.08%
2024/01/26	0	0.00	4	48.19	48.40	-4	3,827	-0.10%
2024/01/25	56.3	47.50	5.1	47.56	47.60	51.2	3,832	1.34%
2024/01/24	2	48.05	1.5	48.14	48.00	0.5	3,840	0.01%
2024/01/23	1.1	48.41	4	48.39	48.30	-2.9	3,873	-0.07%
2024/01/22	26	48.35	24	48.41	48.40	2	3,919	0.05%
2024/01/19	30.2	46.89	4	47.00	47.10	26.2	4,006	0.65%
2024/01/18	2.1	46.68	6.1	46.88	46.85	-4	4,049	-0.10%
2024/01/17	10.2	47.48	8	47.13	46.95	2.2	4,107	0.05%
2024/01/16	42.6	48.07	29	48.00	48.00	13.6	4,168	0.33%
2024/01/15	1	48.70	22	48.78	49.00	-21	4,228	-0.50%
2024/01/12	10.1	48.62	0	0.00	48.50	10.1	4,299	0.23%
2024/01/11	2	48.80	1.7	48.70	48.80	0.4	4,537	0.01%
2024/01/10	6	48.45	6	48.83	48.90	0	4,536	0.00%
2024/01/09	38.4	48.78	20	48.65	48.65	18.4	4,531	0.41%
2024/01/08	5	49.39	7	49.79	49.30	-2	4,532	-0.04%
2024/01/05	0.2	49.85	7	49.84	50.00	-6.8	4,529	-0.15%
2024/01/04	32.3	49.75	47	49.61	49.50	-14.7	4,527	-0.32%
2024/01/03	26	50.42	19	50.65	50.60	7	4,505	0.16%
2024/01/02	7.1	50.28	5	50.30	50.20	2.1	4,494	0.05%
2023/12/29	7	50.54	22.6	50.51	50.50	-15.6	4,493	-0.35%
2023/12/28	25	50.50	64	50.25	50.30	-39	4,494	-0.87%
2023/12/27	65	51.29	57	51.07	50.70	8	4,486	0.18%
2023/12/26	8	50.63	22	50.75	50.80	-14	4,461	-0.31%
2023/12/25	21	50.12	23.2	50.23	49.85	-2.2	4,440	-0.05%
2023/12/22	13	50.09	12	50.10	50.40	1	4,433	0.02%
2023/12/21	26.1	49.54	4	49.69	49.75	22.1	4,437	0.50%
2023/12/20	4	49.46	5	49.94	49.60	-1	4,433	-0.02%
2023/12/19	19.2	49.52	4	49.66	49.50	15.2	4,415	0.34%
2023/12/18	27	50.63	68.5	50.49	50.10	-41.5	4,396	-0.94%
2023/12/15	1	50.80	8	50.84	50.60	-7	4,394	-0.16%
2023/12/14	61	50.39	62	50.89	50.20	-1	4,406	-0.02%
2023/12/13	53	50.33	10	50.10	50.10	43	4,406	0.98%
2023/12/12	1.5	50.37	4	50.50	50.30	-2.5	4,407	-0.06%
2023/12/11	12.2	50.36	2.2	50.29	50.10	10	4,413	0.23%
2023/12/08	2.1	50.47	3.1	50.63	50.40	-1	4,416	-0.02%
2023/12/07	5	50.70	2	50.70	50.60	3	4,407	0.07%
2023/12/06	14	50.37	78	50.36	50.60	-64	4,406	-1.45%
2023/12/05	64.4	51.54	43	51.25	50.90	21.4	4,385	0.49%
2023/12/04	57	52.43	36	52.51	52.20	21	4,351	0.48%
2023/12/01	44.2	52.70	83	52.68	52.30	-38.8	4,337	-0.89%
2023/11/30	47	52.35	45	52.35	52.40	2	4,328	0.05%
2023/11/29	51	52.18	47	52.36	52.50	4	4,312	0.09%
2023/11/28	8	52.13	8	52.10	52.00	0	4,306	0.00%
2023/11/27	67	53.71	108.4	53.22	52.50	-41.4	4,301	-0.96%	大賣/
2023/11/24	3.3	52.40	7	52.63	52.50	-3.7	4,254	-0.09%
2023/11/23	17.4	52.37	51	52.46	52.50	-33.6	4,238	-0.79%
2023/11/22	56	52.10	35.3	52.51	51.60	20.7	4,203	0.49%
2023/11/21	56.2	51.46	74	51.79	52.00	-17.8	4,163	-0.43%
2023/11/20	20.1	51.78	4.1	51.83	51.70	16	4,131	0.39%
2023/11/17	130.2	51.65	45	51.54	51.40	85.2	4,111	2.07%	大買/
2023/11/16	19	52.91	22.2	52.69	52.10	-3.2	4,060	-0.08%
2023/11/15	56	52.93	72.1	52.90	52.60	-16.1	3,995	-0.40%
2023/11/14	78.4	53.10	51.1	52.91	52.60	27.3	3,935	0.69%
2023/11/13	139.2	55.60	171.5	55.43	55.20	-32.3	3,785	-0.85%	大買/大賣/
2023/11/10	694.4	58.73	730.6	58.51	56.60	-36.2	3,606	-1.00%	大買/大賣/
2023/11/09	400	56.66	214.8	56.43	56.10	185.2	2,686	6.89%	大買/大賣/鉅額交易
2023/11/08	445.3	57.13	340.4	57.02	57.20	104.9	2,573	4.08%	大買/大賣/鉅額交易
2023/11/07	65	53.91	169.2	55.07	55.60	-104.2	2,020	-5.16%	大賣/鉅額交易
2023/11/06	27.8	50.40	27	50.57	50.60	0.8	1,810	0.04%
2023/11/03	34	50.61	14	50.51	50.10	20	1,806	1.11%
2023/11/02	7	50.63	14	50.56	50.60	-7	1,795	-0.39%
2023/11/01	16.5	51.08	6	51.30	50.80	10.5	1,789	0.59%
2023/10/31	51	52.16	52	52.14	51.30	-1	1,784	-0.06%
2023/10/30	54.3	53.15	30	52.63	52.40	24.3	1,773	1.37%
2023/10/27	66.1	53.64	87	53.49	53.80	-20.9	1,731	-1.21%
2023/10/26	77	52.54	35	52.43	51.90	42	1,644	2.55%
2023/10/25	70	53.04	71.2	53.31	52.50	-1.2	1,608	-0.07%
2023/10/24	58	52.28	59	52.57	52.70	-1	1,547	-0.06%
2023/10/23	62	51.74	63.7	51.83	51.70	-1.7	1,488	-0.11%
2023/10/20	133.7	51.05	82.1	51.24	49.90	51.6	1,440	3.58%	大買/
2023/10/19	106	51.33	121.8	51.76	51.50	-15.8	1,375	-1.15%	大買/大賣/
2023/10/18	26	48.39	12.5	48.34	47.90	13.5	1,149	1.18%
2023/10/17	5.5	48.89	2.4	48.85	48.60	3.1	1,163	0.27%
2023/10/16	16	48.96	16.2	49.22	49.60	-0.2	1,194	-0.02%
2023/10/13	15	48.77	8.3	48.83	48.25	6.7	1,202	0.55%
2023/10/12	3.2	48.50	1	48.75	48.75	2.2	1,257	0.18%
2023/10/11	5.3	48.80	7	48.74	48.90	-1.7	1,274	-0.13%
2023/10/06	7	49.22	17	49.47	49.05	-10	1,326	-0.75%
2023/10/05	1	48.90	4.1	48.92	48.90	-3.1	1,345	-0.23%
2023/10/04	9.1	47.88	17.2	47.94	48.00	-8	1,347	-0.60%
2023/10/03	2.1	48.38	3	48.15	48.05	-0.9	1,356	-0.06%
2023/10/02	0	48.65	3.3	48.45	48.50	-3.3	1,365	-0.24%
2023/09/28	3.1	48.91	2.4	48.51	48.30	0.7	1,383	0.05%
2023/09/27	3	48.27	0.1	48.27	48.70	2.9	1,391	0.21%
2023/09/26	25.1	48.54	9	48.22	48.25	16.1	1,406	1.14%
2023/09/25	0	49.55	7.1	49.81	49.35	-7.1	1,422	-0.50%
2023/09/22	5	48.94	1	49.15	49.10	4	1,451	0.28%
2023/09/21	7.1	49.35	2.5	49.26	49.15	4.6	1,473	0.31%
2023/09/20	5	50.26	11	50.39	49.80	-6	1,500	-0.40%
2023/09/19	24	50.89	23.1	50.89	50.30	0.9	1,568	0.06%
2023/09/18	1.3	51.85	20.7	52.11	51.90	-19.4	1,562	-1.24%
2023/09/15	2.3	51.65	8	52.04	51.70	-5.7	1,575	-0.36%
2023/09/14	9	51.23	11	51.10	51.30	-2	1,567	-0.13%
2023/09/13	4	50.43	8	50.39	50.50	-4	1,565	-0.26%
2023/09/12	3.1	49.33	5.5	49.93	50.10	-2.4	1,614	-0.15%
2023/09/11	1	49.65	4	49.88	49.45	-3	1,669	-0.18%
2023/09/08	3.5	48.83	1.1	49.07	49.10	2.4	1,684	0.14%
2023/09/07	15	48.95	25	48.87	48.90	-10	1,701	-0.59%
2023/09/06	22.6	49.11	104.1	49.46	48.90	-81.5	1,711	-4.76%	大賣/
2023/09/05	28	49.80	6	49.75	49.40	22	1,726	1.28%
2023/09/04	7	50.57	4	50.63	50.70	3	1,734	0.17%
2023/09/01	21	50.84	7.1	51.07	50.70	13.9	1,740	0.80%
2023/08/31	13.2	51.11	41	50.99	51.10	-27.8	1,745	-1.59%
2023/08/30	78.6	50.89	23.4	50.79	51.10	55.2	1,735	3.18%
2023/08/29	6	48.97	38.6	49.10	49.60	-32.6	1,761	-1.85%
2023/08/28	2	48.00	2	48.58	48.10	0	1,759	0.00%
2023/08/25	3.4	48.42	4.5	48.33	48.15	-1.2	1,774	-0.07%
2023/08/24	4.1	47.75	20.1	47.67	47.80	-16	1,775	-0.90%
2023/08/23	42.8	47.94	13	48.00	47.90	29.8	1,780	1.67%
2023/08/22	26.1	48.16	5.2	48.19	48.15	20.9	1,804	1.16%
2023/08/21	1	49.10	7	48.87	48.90	-6	1,828	-0.33%
2023/08/18	4.6	48.66	3	48.50	48.50	1.6	1,844	0.09%
2023/08/17	12.1	49.20	4	49.46	49.15	8.1	1,849	0.44%
2023/08/16	15.1	49.42	4	49.34	49.50	11.1	1,869	0.60%
2023/08/15	6.7	48.83	21.1	48.46	48.95	-14.4	1,872	-0.77%
2023/08/14	48.1	48.22	36.6	48.37	47.30	11.4	1,884	0.61%
2023/08/11	10.2	50.69	7	51.00	50.60	3.2	1,842	0.17%
2023/08/10	1	50.71	21.8	50.95	50.70	-20.8	1,845	-1.13%
2023/08/09	7	50.77	17.7	51.01	50.90	-10.7	1,859	-0.58%
2023/08/08	14.3	51.34	21	51.23	51.00	-6.7	1,900	-0.35%
2023/08/07	14.6	52.07	4	51.88	51.70	10.6	1,914	0.55%
2023/08/04	6.1	51.95	12.5	51.85	52.70	-6.4	1,915	-0.34%
2023/08/02	43.9	51.90	34.6	51.76	51.50	9.3	1,914	0.49%
2023/08/01	11.8	52.83	2.3	52.86	52.60	9.5	1,900	0.50%
2023/07/31	14.3	52.87	0.2	53.20	52.60	14.1	1,906	0.74%
2023/07/28	12.3	53.18	3.5	53.16	53.10	8.7	1,906	0.46%
2023/07/27	4.3	53.67	2	53.85	53.50	2.3	1,902	0.12%
2023/07/26	36.3	53.54	11	53.62	53.40	25.3	1,925	1.31%
2023/07/25	6	54.50	6.2	54.45	54.30	-0.2	1,938	-0.01%
2023/07/24	10.1	54.42	12	54.74	54.10	-2	1,949	-0.10%
2023/07/21	15.8	55.38	14	55.25	54.50	1.8	1,970	0.09%
2023/07/20	19	55.70	9	55.84	55.60	10	2,012	0.50%
2023/07/19	13	56.36	13	56.39	55.80	0	2,009	0.00%
2023/07/18	16.6	56.08	11	56.56	55.60	5.6	2,052	0.27%
2023/07/17	20	57.08	21.3	56.82	57.20	-1.3	2,118	-0.06%
2023/07/14	4	54.20	5	54.30	54.10	-1	2,132	-0.05%
2023/07/13	74.3	53.86	27	53.55	53.80	47.3	2,157	2.19%
2023/07/12	31.4	55.84	3	55.60	55.50	28.4	2,128	1.33%
2023/07/11	3.2	56.71	5	56.60	56.50	-1.8	2,200	-0.08%
2023/07/10	15	57.19	13.3	56.96	57.00	1.7	2,338	0.07%
2023/07/07	4	56.35	6	56.57	56.50	-2	2,368	-0.08%
2023/07/06	8.1	56.71	4	56.80	56.30	4.1	2,376	0.17%
2023/07/05	1.5	57.53	3.7	57.35	57.00	-2.2	2,435	-0.09%
2023/07/04	6.9	57.06	8	57.01	56.80	-1.1	2,466	-0.04%
2023/07/03	19.3	57.09	16	57.26	57.10	3.3	2,527	0.13%
2023/06/30	48	58.89	31	58.02	57.80	17	2,543	0.67%
2023/06/29	8.2	59.22	13	59.18	59.30	-4.8	2,589	-0.19%
2023/06/28	9.3	58.57	17	58.65	58.30	-7.7	2,642	-0.29%
2023/06/27	43.9	59.02	39	59.15	58.80	4.9	2,671	0.18%
2023/06/26	4.7	56.84	2	57.40	57.50	2.7	2,643	0.10%
2023/06/21	14.4	56.82	8	56.75	56.40	6.4	2,693	0.24%
2023/06/20	2.5	57.36	11	57.49	57.40	-8.5	2,708	-0.31%
2023/06/19	16.1	57.40	4	57.83	57.20	12.1	2,732	0.44%
2023/06/16	39.3	57.44	20	57.68	57.50	19.3	2,736	0.70%
2023/06/15	24	61.03	6.1	60.86	61.30	17.9	2,689	0.67%
2023/06/14	4	61.98	10.8	61.63	61.40	-6.8	2,654	-0.25%
2023/06/13	3	61.10	12.2	61.07	61.20	-9.2	2,683	-0.34%
2023/06/12	3.1	61.13	3	60.93	60.80	0.1	2,699	0.00%
2023/06/09	0	0.00	7.2	60.54	60.70	-7.2	2,723	-0.26%
2023/06/08	4.1	60.12	19.5	59.69	59.50	-15.4	2,748	-0.56%
2023/06/07	1.1	60.87	27	60.51	60.40	-25.9	2,795	-0.93%
2023/06/06	12	60.37	4.6	60.37	60.40	7.4	2,803	0.26%
2023/06/05	9.2	60.17	3	60.23	59.80	6.2	2,820	0.22%
2023/06/02	38.4	60.77	24	60.57	60.10	14.4	2,849	0.51%
2023/06/01	0.1	58.80	0	0.00	59.10	0.1	2,866	0.00%
2023/05/31	6	58.80	7.1	58.80	59.10	-1.1	2,888	-0.04%
2023/05/30	3.2	57.97	1	57.80	57.80	2.2	2,913	0.08%
2023/05/29	6.1	57.94	8	58.05	58.10	-1.9	2,929	-0.06%
2023/05/26	15.3	57.70	20	57.69	57.50	-4.7	2,976	-0.16%
2023/05/25	20.1	58.59	27	58.62	58.40	-6.9	2,976	-0.23%
2023/05/24	10.2	59.17	14	59.13	59.20	-3.9	2,996	-0.13%
2023/05/23	4.1	59.83	1	60.10	59.90	3.1	3,017	0.10%
2023/05/22	11	59.70	13	59.64	59.40	-2	3,296	-0.06%
2023/05/19	21.5	59.37	17	59.05	59.20	4.5	3,296	0.14%
2023/05/18	39.8	59.78	2.5	59.80	59.50	37.3	3,313	1.12%
2023/05/17	24	60.94	17	61.29	60.30	7	3,309	0.21%
2023/05/16	2.1	60.55	8	60.60	60.80	-5.9	3,310	-0.18%
2023/05/15	8.5	59.78	10	59.92	60.00	-1.5	3,353	-0.04%
2023/05/12	30.4	59.58	34	59.57	59.80	-3.6	3,389	-0.11%
2023/05/11	17.3	61.04	11	60.97	60.80	6.3	3,503	0.18%
2023/05/10	5.3	61.70	2	61.70	61.80	3.3	3,796	0.09%
2023/05/09	8.1	61.74	2	61.75	61.50	6.1	3,909	0.16%
2023/05/08	20.6	62.20	5	62.22	61.90	15.6	3,974	0.39%
2023/05/05	4.1	63.19	2	63.15	62.50	2.1	4,033	0.05%
2023/05/04	3	63.57	13.5	63.21	63.40	-10.5	4,069	-0.26%
2023/05/03	19	63.42	24	63.35	63.10	-5	4,143	-0.12%
2023/05/02	9	63.48	13	63.85	63.70	-4	4,307	-0.09%
2023/04/28	30	62.79	27	63.01	62.70	3	4,313	0.07%
2023/04/27	10	61.02	7	61.76	61.50	3	4,333	0.07%
2023/04/26	23.3	60.96	23	61.37	61.20	0.3	4,372	0.01%
2023/04/25	39.5	61.88	85.2	61.89	61.50	-45.7	4,373	-1.05%
2023/04/24	12.7	63.63	5	63.64	63.40	7.7	4,427	0.17%
2023/04/21	51.1	64.12	13	63.92	63.40	38.1	4,456	0.86%
2023/04/20	25.6	66.36	21	66.14	65.30	4.6	4,421	0.10%
2023/04/19	15	67.11	13.5	67.24	67.10	1.5	4,372	0.03%
2023/04/18	21.7	66.67	12	66.89	66.60	9.7	4,353	0.22%
2023/04/17	19.1	66.67	9.2	66.52	66.50	9.9	4,346	0.23%
2023/04/14	41	67.12	33	66.68	66.70	8	4,351	0.18%
2023/04/13	75.2	68.70	216	68.38	68.00	-140.8	4,291	-3.28%	大賣/鉅額交易
2023/04/12	4.1	66.75	30.3	66.76	67.20	-26.2	4,224	-0.62%
2023/04/11	1	65.90	12	65.80	66.00	-11	4,390	-0.25%
2023/04/10	39.1	66.41	31.3	66.23	65.50	7.8	4,493	0.17%
2023/04/07	71.1	67.67	42.2	67.55	67.70	28.9	4,516	0.64%
2023/04/06	21	67.49	32	67.56	67.50	-11	4,651	-0.24%
2023/03/31	15	66.84	39.4	66.69	66.60	-24.4	4,892	-0.50%
2023/03/30	31	66.82	32	66.55	67.20	-1	5,157	-0.02%
2023/03/29	67.3	66.82	59.3	66.67	67.00	8.1	5,127	0.16%
2023/03/28	40	66.29	92	65.43	65.30	-52	5,124	-1.01%
2023/03/27	16	66.33	40	66.27	66.40	-24	5,107	-0.47%
2023/03/24	28	65.57	36	65.84	66.10	-8	5,127	-0.16%
2023/03/23	35.2	64.94	33	64.88	64.30	2.2	5,119	0.04%
2023/03/22	17.1	64.09	12.5	63.98	63.90	4.6	5,186	0.09%
2023/03/21	19	63.42	26	63.42	63.50	-7	5,222	-0.13%
2023/03/20	15	62.57	10	62.84	63.00	5	5,253	0.10%
2023/03/17	10	62.30	7	62.53	62.50	3	5,325	0.06%
2023/03/16	19.2	62.17	20	61.75	61.60	-0.8	5,386	-0.01%
2023/03/15	26	62.87	8	63.16	63.00	18	5,551	0.32%
2023/03/14	25.1	63.10	34	63.09	62.30	-8.9	5,886	-0.15%
2023/03/13	62.1	62.40	19.2	62.11	63.00	42.9	5,937	0.72%
2023/03/10	51.4	64.86	28	64.43	63.70	23.4	6,053	0.39%
2023/03/09	31.2	65.33	19	65.32	65.60	12.2	6,128	0.20%
2023/03/08	45	65.99	34	65.75	65.10	11	6,198	0.18%
2023/03/07	18.3	66.03	11	65.51	65.30	7.3	6,366	0.11%
2023/03/06	78.3	65.70	45	65.90	66.00	33.3	6,677	0.50%
2023/03/03	16.5	66.48	21.1	66.36	66.10	-4.6	7,125	-0.06%
2023/03/02	69	66.64	37	66.49	66.70	32	7,639	0.42%
2023/03/01	26	65.22	29	65.31	65.00	-3	7,998	-0.04%
2023/02/24	21.1	65.03	7	64.87	64.80	14.1	8,191	0.17%
2023/02/23	9.4	65.72	69.6	65.66	66.00	-60.2	8,396	-0.72%
2023/02/22	37.6	65.77	26	65.61	65.50	11.6	8,564	0.14%
2023/02/21	25.2	66.78	18	66.83	66.50	7.2	8,635	0.08%
2023/02/20	183.7	69.19	220.7	70.31	67.00	-37	8,670	-0.43%	大買/大賣/
2023/02/17	25.1	67.02	28	67.24	66.90	-2.9	8,416	-0.03%
2023/02/16	12	66.93	41	67.00	67.10	-29	8,450	-0.34%
2023/02/15	40	66.03	32	66.07	65.90	8	8,608	0.09%
2023/02/14	27.4	66.23	35	66.01	65.70	-7.6	8,680	-0.09%
2023/02/13	52	67.50	60	67.30	66.50	-8	8,683	-0.09%
2023/02/10	16.5	66.99	23	67.20	67.40	-6.5	8,727	-0.07%
2023/02/09	103.7	68.02	78	68.11	66.70	25.7	8,735	0.29%	大買/
2023/02/08	288.4	69.43	320.3	69.62	68.60	-31.8	8,625	-0.37%	大買/大賣/
2023/02/07	72.2	67.18	68.3	67.35	67.80	3.9	8,363	0.05%
2023/02/06	71.2	66.62	75	66.62	66.50	-3.8	8,295	-0.05%
2023/02/03	72.1	66.47	56	66.59	65.70	16.1	8,290	0.19%
2023/02/02	29	66.07	23.1	66.11	66.00	5.9	8,264	0.07%
2023/02/01	13.6	65.89	39.2	65.81	65.20	-25.5	8,299	-0.31%
2023/01/31	67.3	65.22	79.8	65.15	66.30	-12.5	8,372	-0.15%
2023/01/30	14.1	63.08	15	63.19	63.30	-0.9	8,289	-0.01%
2023/01/17	35	62.41	53	62.54	62.50	-18	8,348	-0.22%
2023/01/16	22.9	60.93	35.1	61.41	62.50	-12.2	8,342	-0.15%
2023/01/13	22	59.94	12	60.17	60.30	10	8,362	0.12%
2023/01/12	172.5	60.93	104.4	60.97	59.80	68.1	8,420	0.81%	大買/大賣/
2023/01/11	37.1	62.83	66	62.60	62.50	-29	8,387	-0.35%
2023/01/10	38.3	62.77	24	62.25	61.90	14.3	8,421	0.17%
2023/01/09	22	62.50	52	62.85	63.00	-30	8,502	-0.35%
2023/01/06	78.2	61.85	76	61.84	61.70	2.2	8,582	0.03%
2023/01/05	25.4	61.78	8	62.59	61.30	17.4	8,711	0.20%
2023/01/04	15.5	62.03	10	62.27	61.50	5.5	8,763	0.06%
2023/01/03	12.2	62.45	17	62.32	62.10	-4.8	8,892	-0.05%
2022/12/30	47.1	62.67	35	62.96	62.20	12.1	9,006	0.13%
2022/12/29	103.1	62.67	60	62.81	62.40	43.1	9,230	0.47%	大買/
2022/12/28	53	66.32	35	66.45	65.40	18	9,152	0.20%
2022/12/27	45.1	65.38	102	65.64	66.20	-56.9	9,148	-0.62%	大賣/
2022/12/26	98.1	67.09	80	67.20	66.10	18.1	9,229	0.20%
2022/12/23	275.1	66.53	338	66.64	66.80	-62.9	9,235	-0.68%	大買/大賣/
2022/12/22	160.5	66.15	261.1	66.52	68.30	-100.6	9,348	-1.08%	大買/大賣/
2022/12/21	37	62.18	36	62.35	62.10	1	9,231	0.01%
2022/12/20	106.1	61.87	94	62.18	61.00	12.1	9,469	0.13%	大買/
2022/12/19	82.1	63.24	42	63.37	63.00	40.1	9,692	0.41%
2022/12/16	97.1	63.32	60.5	63.05	62.50	36.5	9,929	0.37%
2022/12/15	44.2	64.37	26	64.43	63.80	18.2	10,147	0.18%
2022/12/14	52	64.18	56	64.09	65.60	-4	10,264	-0.04%
2022/12/13	18.1	65.53	28	65.73	64.70	-9.9	10,296	-0.10%
2022/12/12	33.3	65.03	36	65.13	65.00	-2.8	10,600	-0.03%
2022/12/09	72.5	65.94	67.4	65.71	65.50	5.1	10,788	0.05%
2022/12/08	78	66.19	35.7	66.24	66.00	42.3	11,454	0.37%
2022/12/07	105.6	66.43	125	67.01	66.80	-19.5	11,995	-0.16%	大買/大賣/
2022/12/06	259.6	68.78	217.2	69.05	66.60	42.4	12,079	0.35%	大買/大賣/
2022/12/05	43	70.14	46.7	70.13	70.10	-3.7	12,241	-0.03%
2022/12/02	116.2	70.25	92	70.46	69.80	24.2	12,648	0.19%	大買/
2022/12/01	87.1	69.36	94.1	69.69	69.40	-7	12,989	-0.05%
2022/11/30	39.1	68.69	50.1	68.77	68.40	-11	13,427	-0.08%
2022/11/29	140.1	68.84	122	68.75	68.40	18.1	13,697	0.13%	大買/大賣/
2022/11/28	288.1	70.34	281	70.45	70.20	7.1	14,043	0.05%	大買/大賣/
2022/11/25	399.1	71.15	392.1	70.68	69.20	7	14,286	0.05%	大買/大賣/
2022/11/24	354.2	70.03	270.7	69.94	71.00	83.4	14,771	0.56%	大買/大賣/
2022/11/23	136.3	67.98	227.4	67.94	69.90	-91.1	14,700	-0.62%	大買/大賣/
2022/11/22	127.5	64.97	56	64.03	63.60	71.5	15,203	0.47%	大買/
2022/11/21	110.9	65.00	166.5	65.93	66.60	-55.6	16,043	-0.35%	大買/大賣/
2022/11/18	92.6	62.60	143.8	63.12	64.50	-51.2	16,566	-0.31%	大賣/
2022/11/17	53	61.15	102	61.28	60.80	-49	17,835	-0.27%	大賣/
2022/11/16	49.1	59.69	44.3	59.84	60.40	4.8	17,948	0.03%
2022/11/15	22.4	58.90	7.2	59.14	58.70	15.2	17,905	0.08%
2022/11/14	30.2	58.95	59.5	59.29	58.80	-29.2	17,951	-0.16%
2022/11/11	185.5	60.21	110.2	60.19	59.40	75.3	17,900	0.42%	大買/大賣/
2022/11/10	82.4	58.95	83	58.23	57.90	-0.6	17,722	0.00%
2022/11/09	18.2	58.32	30.3	58.42	58.10	-12.1	17,653	-0.07%
2022/11/08	46.8	58.44	33	58.82	57.60	13.8	17,639	0.08%
2022/11/07	22.3	57.62	29	57.89	57.60	-6.7	17,575	-0.04%
2022/11/04	18	56.83	80.1	56.73	57.00	-62.1	17,521	-0.35%
2022/11/03	31.1	56.59	19.2	56.55	56.70	11.9	17,492	0.07%
2022/11/02	19.2	55.98	19.4	56.18	56.30	-0.2	17,450	0.00%
2022/11/01	20	55.68	49	55.64	55.50	-29	17,427	-0.17%
2022/10/31	23.2	54.55	8	54.65	54.20	15.2	17,375	0.09%
2022/10/28	42.2	54.72	47	54.40	53.70	-4.9	17,359	-0.03%
2022/10/27	373	56.02	297	55.92	56.00	76	17,309	0.44%	大買/大賣/
2022/10/26	32	53.10	37	53.34	53.60	-5	17,200	-0.03%
2022/10/25	59.6	53.83	48	53.87	53.30	11.6	17,135	0.07%
2022/10/24	14.1	55.01	45	55.09	54.50	-30.9	17,089	-0.18%
2022/10/21	76.4	55.51	83	55.42	54.60	-6.6	17,105	-0.04%
2022/10/20	34.3	56.11	46	56.41	56.90	-11.7	17,106	-0.07%
2022/10/19	61.5	58.37	22.1	58.42	57.70	39.4	17,309	0.23%
2022/10/18	49	59.52	43	59.21	58.30	6	17,548	0.03%
2022/10/17	72.7	57.39	102	58.08	59.40	-29.3	17,544	-0.17%	大賣/
2022/10/14	28.2	60.67	52.1	60.69	60.30	-23.9	17,488	-0.14%
2022/10/13	155.9	59.78	179.1	59.65	58.50	-23.2	17,399	-0.13%	大買/大賣/
2022/10/12	49.4	61.18	58	61.62	61.90	-8.6	17,264	-0.05%
2022/10/11	85.4	62.09	83	61.84	61.20	2.4	17,202	0.01%
2022/10/07	175.2	65.33	162.3	65.21	64.50	12.9	17,091	0.08%	大買/大賣/
2022/10/06	240.4	65.38	238.3	65.68	65.70	2	16,958	0.01%	大買/大賣/
2022/10/05	107	63.62	102	63.65	64.00	5	16,676	0.03%	大買/大賣/
2022/10/04	83	63.71	97.5	63.75	63.20	-14.5	16,576	-0.09%
2022/10/03	177	64.42	169.5	63.45	62.20	7.5	16,489	0.05%	大買/大賣/
2022/09/30	160.1	65.23	135	65.59	66.30	25.1	16,331	0.15%	大買/大賣/
2022/09/29	436	67.57	484.8	67.43	67.40	-48.8	16,183	-0.30%	大買/大賣/
2022/09/28	130.5	65.98	108.3	65.20	63.50	22.2	15,839	0.14%	大買/大賣/
2022/09/27	264.5	66.66	368	66.60	67.90	-103.5	15,761	-0.66%	大買/大賣/鉅額交易
2022/09/26	180.3	68.01	193.3	67.55	66.10	-13	15,554	-0.08%	大買/大賣/
2022/09/23	204.1	71.67	191.7	71.67	71.70	12.4	15,327	0.08%	大買/大賣/
2022/09/22	253.6	71.85	231	71.89	71.70	22.6	15,214	0.15%	大買/大賣/
2022/09/21	93.9	71.92	67	71.38	71.30	26.9	15,041	0.18%
2022/09/20	64.1	72.85	60	72.78	72.00	4.1	15,145	0.03%
2022/09/19	214.9	72.53	213.2	72.36	73.00	1.7	15,289	0.01%	大買/大賣/
2022/09/16	148.1	75.69	142.2	75.56	75.00	5.9	15,257	0.04%	大買/大賣/
2022/09/15	600.3	78.39	721.1	77.27	75.50	-120.8	15,079	-0.80%	大買/大賣/鉅額交易
2022/09/14	521.4	79.18	569.8	79.65	79.00	-48.4	14,425	-0.34%	大買/大賣/
2022/09/13	287.6	78.61	209	78.39	77.90	78.6	13,928	0.56%	大買/大賣/
2022/09/12	457	77.82	463.8	78.39	79.30	-6.9	13,768	-0.05%	大買/大賣/
2022/09/08	634.6	77.09	345.8	76.93	78.00	288.8	13,355	2.16%	大買/大賣/鉅額交易
2022/09/07	350.7	74.80	306	74.84	76.60	44.7	13,042	0.34%	大買/大賣/
2022/09/06	516.1	73.16	608.2	72.94	74.00	-92.1	12,614	-0.73%	大買/大賣/
2022/09/05	395.1	76.58	281.6	76.53	74.50	113.4	12,050	0.94%	大買/大賣/鉅額交易
2022/09/02	414.3	78.64	392.9	78.92	78.20	21.4	11,715	0.18%	大買/大賣/
2022/09/01	319.8	78.71	494.2	78.68	78.40	-174.3	11,186	-1.56%	大買/大賣/鉅額交易
2022/08/31	1,346.8	78.52	1,104	78.69	78.30	242.9	10,653	2.28%	大買/大賣/鉅額交易
2022/08/30	231.4	74.11	403.5	74.01	75.00	-172.1	9,644	-1.78%	大買/大賣/鉅額交易
2022/08/29	666.2	75.67	723.5	74.95	73.50	-57.3	9,178	-0.62%	大買/大賣/
2022/08/26	931.1	74.90	824.1	75.05	75.30	107	8,278	1.29%	大買/大賣/鉅額交易
2022/08/25	976.3	70.17	1,263.5	69.95	70.30	-287.2	7,230	-3.97%	大買/大賣/鉅額交易
2022/08/24	1,519	69.69	1,573.4	70.34	69.70	-54.4	6,446	-0.84%	大買/大賣/
2022/08/23	66.1	67.20	149.4	67.20	67.20	-83.3	4,992	-1.67%	大賣/
2022/08/22	3	61.10	30.6	61.10	61.10	-27.6	4,769	-0.58%
2022/08/19	90	55.18	29.3	54.89	55.60	60.7	4,735	1.28%
2022/08/18	7	53.64	9	53.62	53.50	-2	4,666	-0.04%
2022/08/17	13.2	53.13	4	53.85	53.20	9.2	4,652	0.20%
2022/08/16	34.6	54.04	18	54.22	53.60	16.6	4,636	0.36%
2022/08/15	94	52.88	1	52.50	53.40	93	4,607	2.02%
2022/08/12	98.5	54.00	9	53.88	53.20	89.5	4,586	1.95%
2022/08/11	2	53.00	1	53.10	53.00	1	4,552	0.02%
2022/08/10	16.8	53.31	1	53.00	53.00	15.8	4,541	0.35%
2022/08/09	5	53.88	8	53.68	53.60	-3	4,514	-0.07%
2022/08/08	10	54.14	123	53.93	54.00	-113	4,511	-2.50%	大賣/鉅額交易
2022/08/05	8	55.44	22	55.58	55.50	-14	4,493	-0.31%
2022/08/04	29.3	54.62	14	54.61	54.90	15.3	4,509	0.34%
2022/08/03	122	55.59	10	55.82	55.30	112	4,493	2.49%	大買/鉅額交易
2022/08/02	14	56.40	8	56.90	56.20	6	4,480	0.13%
2022/08/01	21	57.53	6	57.65	57.30	15	4,439	0.34%
2022/07/29	32	58.79	41	58.88	58.40	-9	4,418	-0.20%
2022/07/28	21.1	58.43	72.2	58.61	58.50	-51.1	4,376	-1.17%
2022/07/27	56	57.86	20.1	57.49	57.90	35.9	4,327	0.83%
2022/07/26	215	59.46	349	60.28	58.50	-134	4,336	-3.09%	大買/大賣/鉅額交易
2022/07/25	263	59.99	230	59.87	58.90	33	4,056	0.81%	大買/大賣/
2022/07/22	30	56.60	29	56.94	57.30	1	3,749	0.03%
2022/07/21	98	55.74	108	55.56	56.00	-10	3,712	-0.27%	大賣/
2022/07/20	13.2	53.65	29.2	53.98	54.00	-16	3,681	-0.43%
2022/07/19	93.7	53.78	49	53.50	52.80	44.7	3,733	1.20%
2022/07/18	65.2	51.88	117	51.49	52.00	-51.8	4,010	-1.29%	大賣/
2022/07/15	14	54.72	15	54.98	55.00	-1	4,079	-0.02%
2022/07/14	11	54.41	9	54.51	54.50	2	4,051	0.05%
2022/07/13	13	53.84	17	53.83	54.00	-4	4,057	-0.10%
2022/07/12	14	53.32	23	52.79	52.70	-9	4,071	-0.22%
2022/07/11	31	54.20	38	54.14	54.30	-7	4,053	-0.17%
2022/07/08	21	53.57	91	53.48	53.50	-70	4,038	-1.73%
2022/07/07	29.1	53.27	24	53.46	54.00	5.1	4,027	0.13%
2022/07/06	78	54.94	59	54.17	53.70	19	4,008	0.47%
2022/07/05	90	55.46	106	55.39	55.50	-16	3,938	-0.41%	大賣/
2022/07/04	57.3	52.14	40	51.98	51.90	17.3	3,832	0.45%
2022/07/01	121.1	55.65	104	55.32	54.70	17.1	3,777	0.45%	大買/大賣/
2022/06/30	201.1	56.02	159	55.66	56.20	42.1	3,724	1.13%	大買/大賣/
2022/06/29	210	58.91	223.8	58.12	59.40	-13.8	3,576	-0.39%	大買/大賣/
2022/06/28	181	60.28	92	61.17	57.80	89	3,554	2.51%	大買/
2022/06/27	204.3	64.13	149	64.27	63.90	55.3	3,323	1.66%	大買/大賣/
2022/06/24	377	63.60	400	63.93	67.10	-23	3,158	-0.73%	大買/大賣/
2022/06/23	38	61.42	29.1	61.50	61.00	8.9	2,849	0.31%
2022/06/22	114	61.98	76	61.98	61.00	38	2,818	1.35%	大買/
2022/06/21	257.1	61.79	281	61.51	62.00	-23.9	2,736	-0.87%	大買/大賣/
2022/06/20	273	60.34	287.7	61.06	59.40	-14.7	2,636	-0.56%	大買/大賣/
2022/06/17	177.3	60.27	126.6	60.66	61.00	50.7	2,541	1.99%	大買/大賣/
2022/06/16	222.7	60.63	138	60.93	60.60	84.7	2,476	3.42%	大買/大賣/
2022/06/15	242.3	58.36	148.5	58.21	57.90	93.8	2,397	3.91%	大買/大賣/
2022/06/14	20.1	55.33	5	55.66	55.90	15.1	2,376	0.64%
2022/06/13	17	56.38	12	56.35	56.10	5	2,385	0.21%
2022/06/10	7	58.09	37	57.94	58.10	-30	2,401	-1.25%
2022/06/09	148	58.81	114	58.44	58.30	34	2,395	1.42%	大買/大賣/
2022/06/08	9	56.93	2.2	57.17	56.50	6.8	2,347	0.29%
2022/06/07	3.2	56.64	7.2	56.68	56.70	-4	2,366	-0.17%
2022/06/06	5	57.40	8	57.31	57.20	-3	2,377	-0.13%
2022/06/02	6	58.22	3	58.20	58.20	3	2,413	0.12%
2022/06/01	5	58.20	2	58.65	57.90	3	2,439	0.12%
2022/05/31	4	58.62	8	58.54	58.80	-4	2,451	-0.16%
2022/05/30	10	57.73	11	57.61	57.90	-1	2,455	-0.04%
2022/05/27	0	0.00	2	57.80	57.80	-2	2,451	-0.08%
2022/05/26	10	57.74	11	57.93	57.20	-1	2,463	-0.04%
2022/05/25	0	0.00	2	56.75	56.80	-2	2,473	-0.08%
2022/05/24	4	57.15	7	57.01	56.80	-3	2,528	-0.12%
2022/05/23	0	0.00	3	57.80	57.60	-3	2,555	-0.12%
2022/05/20	7	57.30	4	57.53	57.10	3	2,626	0.11%
2022/05/19	4	56.58	3	56.80	56.70	1	2,636	0.04%
2022/05/18	8.1	57.14	14	57.34	57.50	-5.9	2,661	-0.22%
2022/05/17	24	56.74	0	0.00	56.70	24	2,694	0.89%
2022/05/16	5	56.98	5	57.52	56.80	0	2,817	0.00%
2022/05/13	5	56.76	5	57.20	56.60	0	2,821	0.00%
2022/05/12	93	57.65	96	56.94	56.00	-3	2,833	-0.11%
2022/05/11	12	55.99	10	56.38	55.70	2	2,810	0.07%
2022/05/10	16.8	55.48	14.3	55.72	55.50	2.5	2,806	0.09%
2022/05/09	16	57.17	9.2	56.95	56.50	6.8	2,806	0.24%
2022/05/06	3	57.43	12	58.04	58.10	-9	2,827	-0.32%
2022/05/05	0	0.00	12	58.83	58.60	-12	2,840	-0.42%
2022/05/04	13.1	58.59	9	58.42	58.00	4.1	2,863	0.14%
2022/05/03	101.4	60.27	94	60.25	58.60	7.4	2,873	0.26%	大買/
2022/04/29	16.6	58.49	11	58.58	57.90	5.6	2,799	0.20%
2022/04/28	1	57.90	5	58.12	58.00	-4	2,807	-0.14%
2022/04/27	37	56.98	8	57.19	58.30	29	2,811	1.03%
2022/04/26	17	59.27	18	59.73	58.70	-1	2,776	-0.04%
2022/04/25	35	61.55	33	61.84	60.10	2	2,744	0.07%
2022/04/22	262.1	64.79	208.6	64.11	62.30	53.5	2,672	2.00%	大買/大賣/
2022/04/21	47.5	61.70	114.3	61.74	64.20	-66.8	2,396	-2.79%	大賣/
2022/04/20	11	58.29	36	58.47	58.40	-25	2,315	-1.08%
2022/04/19	10	59.69	46.2	60.33	58.80	-36.2	2,307	-1.57%
2022/04/18	35	59.80	19	60.39	59.50	16	2,313	0.69%
2022/04/15	49	59.27	6.3	59.09	59.40	42.7	2,300	1.86%
2022/04/14	9.1	59.29	18	59.50	59.40	-8.9	2,337	-0.38%
2022/04/13	8	58.76	0	0.00	58.80	8	2,362	0.34%
2022/04/12	5	58.78	3	59.20	59.00	2	2,378	0.08%
2022/04/11	26.1	59.37	21	59.35	59.30	5.1	2,383	0.21%
2022/04/08	2	60.40	2	60.65	60.50	0	2,437	0.00%
2022/04/07	23.1	61.17	12	61.64	60.20	11.1	2,459	0.45%
2022/04/06	17.1	61.00	16.2	60.73	61.20	0.9	2,471	0.04%
2022/04/01	10.1	60.85	12	61.14	61.30	-1.9	2,490	-0.08%
2022/03/31	85.3	63.08	56.2	61.62	61.10	29.1	2,505	1.16%
2022/03/30	35.4	66.01	21	65.23	65.10	14.4	2,464	0.58%
2022/03/29	46	66.62	108	66.46	66.50	-62	2,456	-2.52%	大賣/
2022/03/28	10	64.41	25	64.34	63.60	-15	2,352	-0.64%
2022/03/25	33.2	64.33	42.1	64.82	64.20	-8.9	2,375	-0.37%
2022/03/24	1	64.00	5	64.22	64.20	-4	2,380	-0.17%
2022/03/23	40.5	64.27	9.1	64.22	63.80	31.4	2,497	1.26%
2022/03/22	3	63.93	19.9	64.37	64.50	-16.9	2,494	-0.68%
2022/03/21	22	63.62	25	64.06	63.40	-3	2,501	-0.12%
2022/03/18	110	61.99	169.1	61.36	63.20	-59.1	2,575	-2.29%	大買/大賣/
2022/03/17	46.1	58.07	34	59.03	60.10	12.1	2,561	0.47%
2022/03/16	5	55.80	10	56.04	55.80	-5	2,614	-0.19%
2022/03/15	26.3	55.65	18	55.59	55.10	8.3	2,665	0.31%
2022/03/14	2	57.30	2	57.65	57.40	0	2,792	0.00%
2022/03/11	13.7	57.96	9.9	57.90	57.80	3.8	2,831	0.13%
2022/03/10	6	59.03	18	58.91	58.90	-12	2,910	-0.41%
2022/03/09	7.1	57.62	10	57.57	57.60	-2.9	2,942	-0.10%
2022/03/08	29.1	58.01	13	58.25	57.10	16.1	2,985	0.54%
2022/03/07	53.1	59.67	48	59.70	59.00	5.1	3,005	0.17%
2022/03/04	19.4	61.82	4.7	62.16	61.90	14.7	3,078	0.48%
2022/03/03	26.1	63.26	19	63.22	62.70	7.1	3,334	0.21%
2022/03/02	3.2	63.01	12.1	63.19	63.20	-8.9	3,574	-0.25%
2022/03/01	6.3	63.38	3.1	63.37	63.20	3.2	4,034	0.08%
2022/02/25	22	62.99	31	63.05	63.10	-9	4,339	-0.21%
2022/02/24	63.9	63.15	60	62.48	62.00	3.9	4,497	0.09%
2022/02/23	24.5	64.80	31	65.82	65.80	-6.5	4,626	-0.14%
2022/02/22	154	65.33	127	65.15	64.90	27	4,731	0.57%	大買/大賣/
2022/02/21	4	65.87	4	66.28	66.30	0	4,884	0.00%
2022/02/18	19	65.84	28.3	65.81	65.80	-9.3	4,880	-0.19%
2022/02/17	34	66.58	90.9	66.35	65.40	-56.9	4,870	-1.17%
2022/02/16	116.3	67.01	70	66.84	66.70	46.3	4,846	0.96%	大買/
2022/02/15	4.1	63.92	3	64.30	63.50	1.1	4,766	0.02%
2022/02/14	34	63.01	50	62.52	63.20	-16	4,764	-0.34%
2022/02/11	19.1	63.83	18	63.38	63.20	1.1	4,771	0.02%
2022/02/10	28	64.33	25	64.16	64.00	3	4,783	0.06%
2022/02/09	18	64.26	25	64.12	64.50	-7	4,810	-0.15%
2022/02/08	29	63.81	26.3	64.25	64.70	2.7	4,816	0.06%
2022/02/07	13.1	61.33	22.3	62.14	62.60	-9.1	4,825	-0.19%
2022/01/26	18.3	60.07	50	60.26	61.10	-31.7	4,948	-0.64%
2022/01/25	31.1	58.46	46	58.26	58.00	-14.9	5,027	-0.30%
2022/01/24	46	59.30	41	59.19	59.60	5	5,152	0.10%
2022/01/21	36.3	61.70	21.1	61.74	60.70	15.2	5,614	0.27%
2022/01/20	37	62.75	32	62.82	62.20	5	5,727	0.09%
2022/01/19	18.1	62.31	14	62.16	62.10	4.1	5,788	0.07%
2022/01/18	15	63.09	5	63.00	62.90	10	5,865	0.17%
2022/01/17	17	62.29	21.2	63.12	63.40	-4.2	5,950	-0.07%
2022/01/14	49.1	62.71	55.3	62.27	62.20	-6.2	5,988	-0.10%
2022/01/13	59	64.32	59.4	63.99	64.40	-0.4	6,069	-0.01%
2022/01/12	14.3	63.51	13.3	63.63	63.30	1	6,249	0.02%
2022/01/11	23.6	64.61	19	64.42	63.80	4.6	6,317	0.07%
2022/01/10	22	64.91	18.3	64.99	65.10	3.7	6,454	0.06%
2022/01/07	36.4	63.84	51	64.03	64.10	-14.7	6,517	-0.22%
2022/01/06	32	65.14	19	64.86	64.50	13	6,596	0.20%
2022/01/05	70.7	66.09	61	66.28	65.60	9.7	6,579	0.15%
2022/01/04	16.1	66.90	25	66.78	66.70	-8.9	6,641	-0.13%
2022/01/03	93.1	66.83	52.1	66.83	66.70	41	6,626	0.62%
2021/12/30	38	68.86	26	69.18	69.30	12	6,563	0.18%
2021/12/29	47.4	69.29	47.2	69.05	68.70	0.2	6,551	0.00%
2021/12/28	37	68.56	42	69.12	69.00	-5	6,531	-0.08%
2021/12/27	48.1	68.62	38.1	68.08	67.70	10	6,511	0.15%
2021/12/24	23	69.83	51.8	70.12	69.70	-28.8	6,496	-0.44%
2021/12/23	24.5	68.68	36	68.85	69.50	-11.6	6,442	-0.18%
2021/12/22	11.6	67.96	10	68.11	68.00	1.6	6,418	0.03%
2021/12/21	22	66.98	41.2	67.80	68.20	-19.2	6,419	-0.30%
2021/12/20	36.3	68.02	25.1	68.08	67.50	11.2	6,401	0.18%
2021/12/17	212.8	69.39	196.3	69.47	68.70	16.6	6,382	0.26%	大買/大賣/
2021/12/16	18	68.49	17.1	68.80	68.20	0.9	6,318	0.01%
2021/12/15	57.5	68.40	54.1	68.63	68.60	3.4	6,313	0.05%
2021/12/14	217.8	68.36	193.2	67.46	67.10	24.6	6,273	0.39%	大買/大賣/
2021/12/13	95.2	70.70	49	70.00	69.70	46.2	6,165	0.75%
2021/12/10	57.7	69.98	88.2	70.30	70.80	-30.5	6,084	-0.50%
2021/12/09	37.7	69.17	18.9	69.26	68.50	18.8	5,997	0.31%
2021/12/08	68.6	69.06	111	69.24	69.40	-42.4	5,971	-0.71%	大賣/
2021/12/07	23	66.40	32	66.85	66.90	-9	5,807	-0.15%
2021/12/06	60.3	66.71	45	66.64	66.50	15.3	5,762	0.27%
2021/12/03	31	64.69	45.4	64.96	64.80	-14.4	5,677	-0.25%
2021/12/02	61	64.18	49.2	64.73	63.50	11.8	5,634	0.21%
2021/12/01	42	64.52	40.5	64.36	63.90	1.5	5,592	0.03%
2021/11/30	88.7	64.21	82	64.38	65.00	6.7	5,538	0.12%
2021/11/29	204.3	65.07	164	65.22	63.00	40.3	5,439	0.74%	大買/大賣/
2021/11/26	207	70.56	176.6	70.45	70.00	30.3	5,179	0.59%	大買/大賣/
2021/11/25	383.7	70.59	343.4	71.38	69.30	40.3	4,926	0.82%	大買/大賣/
2021/11/24	158.1	69.57	198.6	68.52	71.30	-40.5	4,472	-0.90%	大買/大賣/
2021/11/23	155	66.78	163.1	67.79	64.90	-8.1	4,251	-0.19%	大買/大賣/
2021/11/22	110.8	66.14	151.7	66.49	66.20	-40.9	4,111	-0.99%	大買/大賣/
2021/11/19	81.2	62.70	76	63.31	63.80	5.2	3,932	0.13%
2021/11/18	116.6	62.77	165.9	62.65	63.90	-49.3	3,809	-1.30%	大買/大賣/
2021/11/17	12	58.31	11.9	58.65	58.30	0.2	3,593	0.00%
2021/11/16	8.9	58.09	14.1	58.35	57.80	-5.2	3,587	-0.15%
2021/11/15	9.5	58.37	4.1	58.94	58.10	5.4	3,579	0.15%
2021/11/12	23.2	58.79	24	58.87	58.70	-0.8	3,574	-0.02%
2021/11/11	21.5	58.27	5	58.00	57.70	16.5	3,535	0.47%
2021/11/10	30.2	58.52	20.3	58.48	58.00	9.9	3,529	0.28%
2021/11/09	16.8	58.68	17.1	58.99	58.90	-0.3	3,510	-0.01%
2021/11/08	28.7	58.61	30.2	58.52	58.10	-1.5	3,499	-0.04%
2021/11/05	15.1	58.30	10	57.71	57.60	5.1	3,477	0.15%
2021/11/04	35.6	58.66	21	58.12	57.80	14.6	3,467	0.42%
2021/11/03	88.5	59.28	89	58.83	59.20	-0.5	3,440	-0.02%
2021/11/02	61.7	62.70	113	63.05	62.70	-51.2	3,312	-1.55%	大賣/
2021/11/01	115.2	62.17	68.2	62.27	61.50	46.9	3,247	1.45%	大買/
2021/10/29	341.5	64.67	281.8	65.04	63.30	59.8	3,103	1.93%	大買/大賣/
2021/10/28	56.6	61.57	114	61.94	64.00	-57.3	2,621	-2.19%	大賣/
2021/10/27	26.6	59.64	106.6	59.94	58.20	-80	2,493	-3.21%	大賣/
2021/10/26	67.8	61.96	36	62.02	61.00	31.8	2,437	1.30%
2021/10/25	58	62.10	59.2	62.64	63.00	-1.2	2,406	-0.05%
2021/10/22	17	60.68	27	60.95	61.20	-10	2,331	-0.43%
2021/10/21	89	60.49	92.1	60.27	60.90	-3.1	2,293	-0.14%
2021/10/20	115.3	60.87	116	61.12	60.40	-0.7	2,166	-0.03%	大買/大賣/
2021/10/19	65	58.53	81	58.73	59.40	-16	1,977	-0.81%
2021/10/18	150.3	59.02	152	59.10	59.00	-1.7	1,915	-0.09%	大買/大賣/
2021/10/15	33.2	55.73	51	56.30	56.60	-17.8	1,779	-1.00%
2021/10/14	129	54.22	150	54.97	55.10	-21	1,753	-1.20%	大買/大賣/
2021/10/13	11	52.22	30	52.52	52.10	-19	1,632	-1.16%
2021/10/12	78	53.68	48	54.48	52.90	30	1,622	1.85%
2021/10/08	4	51.78	3	51.70	51.60	1	1,546	0.06%
2021/10/07	5	51.48	8	51.65	52.00	-3	1,572	-0.19%
2021/10/06	3	51.17	8	51.61	51.20	-5	1,587	-0.31%
2021/10/05	11	50.88	6.2	51.39	51.30	4.8	1,623	0.30%
2021/10/04	4	52.58	7	53.06	52.20	-3	1,630	-0.18%
2021/10/01	7	52.64	2	52.10	52.80	5	1,631	0.31%
2021/09/30	6	53.12	2	53.30	53.50	4	1,647	0.24%
2021/09/29	14.1	53.35	3	53.73	53.00	11.1	1,673	0.67%
2021/09/28	18.4	54.58	16	54.69	54.50	2.4	1,684	0.14%
2021/09/27	21	58.50	32	59.07	59.60	-11	1,688	-0.65%
2021/09/24	9	58.39	1	58.60	58.10	8	1,698	0.47%
2021/09/23	74	59.87	78.1	60.37	58.30	-4.1	1,736	-0.24%
2021/09/22	14.5	58.05	12	58.10	57.50	2.5	1,703	0.15%
2021/09/17	5	57.62	3.5	58.21	57.00	1.5	1,724	0.09%
2021/09/16	11.5	58.78	8	58.90	58.30	3.5	1,720	0.20%
2021/09/15	1	57.20	2.6	57.49	57.70	-1.6	1,708	-0.09%
2021/09/14	39.5	58.84	28	58.34	57.30	11.5	1,713	0.67%
2021/09/13	30	58.01	44	58.69	58.70	-14	1,711	-0.82%
2021/09/10	3	56.30	0	0.00	56.00	3	1,680	0.18%
2021/09/09	0	0.00	6	55.92	56.10	-6	1,709	-0.35%
2021/09/08	12	55.96	9	56.24	55.20	3	1,713	0.18%
2021/09/07	2	56.70	8	56.80	56.40	-6	1,729	-0.35%
2021/09/06	12	56.59	17	56.86	56.70	-5	1,758	-0.28%
2021/09/03	7	56.70	23	56.06	56.10	-16	1,881	-0.85%
2021/09/02	7	55.87	6	55.70	55.40	1	2,072	0.05%
2021/09/01	3	55.63	10	55.57	55.30	-7	2,201	-0.32%
2021/08/31	4	55.23	7	54.87	54.70	-3	2,215	-0.14%
2021/08/30	12.5	55.78	3	55.83	55.10	9.5	2,242	0.42%
2021/08/27	125	57.23	90	56.64	55.80	35	2,323	1.51%	大買/
2021/08/26	6	55.58	39	57.14	58.30	-33	2,243	-1.47%
2021/08/25	2	53.25	18	53.29	53.00	-16	2,219	-0.72%
2021/08/24	0	0.00	9	52.74	53.00	-9	2,236	-0.40%
2021/08/23	11	52.49	10	52.16	52.00	1	2,252	0.04%
2021/08/20	6	52.12	13	52.08	51.70	-7	2,268	-0.31%
2021/08/19	13	52.92	12	52.79	52.00	1	2,318	0.04%
2021/08/18	31	53.82	14.2	53.67	53.80	16.8	2,362	0.71%
2021/08/17	5	54.90	1	55.20	54.10	4	2,371	0.17%
2021/08/16	6	54.12	49	54.30	54.00	-43	2,384	-1.80%
2021/08/13	2	54.75	5	55.02	54.70	-3	2,409	-0.12%
2021/08/12	9	55.23	5	55.32	55.10	4	2,436	0.16%
2021/08/11	13	55.02	11	55.45	54.60	2	2,452	0.08%
2021/08/10	7	55.83	14	55.76	55.50	-7	2,511	-0.28%
2021/08/09	4	56.65	26	56.83	56.30	-22	2,641	-0.83%
2021/08/06	8	58.50	6	58.95	58.00	2	2,704	0.07%
2021/08/05	50	59.24	32	59.25	58.40	18	2,862	0.63%
2021/08/04	9	58.23	7	58.30	58.20	2	3,099	0.06%
2021/08/03	12	58.18	6	58.40	58.30	6	3,167	0.19%
2021/08/02	17	57.86	10	57.66	57.50	7	3,214	0.22%
2021/07/30	8	56.88	8.5	57.09	57.30	-0.5	3,286	-0.02%
2021/07/29	36.5	57.74	40	57.67	57.50	-3.5	3,277	-0.11%
2021/07/28	9	55.08	14	55.16	55.20	-5	3,250	-0.15%
2021/07/27	4	56.20	8	56.44	56.00	-4	3,297	-0.12%
2021/07/26	1	56.70	1	56.90	56.70	0	3,396	0.00%
2021/07/23	4	56.50	3	56.60	56.90	1	3,485	0.03%
2021/07/22	13.2	56.84	8	56.50	56.40	5.2	3,604	0.14%
2021/07/21	7	57.30	9	57.74	57.00	-2	3,631	-0.06%
2021/07/20	52	59.67	40	59.34	58.00	12	3,641	0.33%
2021/07/19	6	58.52	6	58.55	58.30	0	3,626	0.00%
2021/07/16	3.2	58.73	6.1	58.43	58.20	-2.9	3,653	-0.08%
2021/07/15	7	59.01	2	58.65	58.70	5	3,676	0.14%
2021/07/14	6	57.93	17	58.24	58.50	-11	3,688	-0.30%
2021/07/13	5	59.00	12	58.73	58.30	-7	3,696	-0.19%
2021/07/12	21	59.67	40	59.81	60.10	-19	3,693	-0.51%
2021/07/09	3.1	58.58	12	58.38	58.00	-8.9	3,666	-0.24%
2021/07/08	1	58.40	10	58.10	58.00	-9	3,701	-0.24%
2021/07/07	9	58.38	10.3	58.27	58.10	-1.3	3,727	-0.03%
2021/07/06	30.6	59.56	37	59.06	58.80	-6.4	3,746	-0.17%
2021/07/05	4.2	60.24	12	60.63	59.90	-7.8	3,774	-0.21%
2021/07/02	12	60.15	5	60.48	60.30	7	3,778	0.19%
2021/07/01	42.1	61.02	19	61.16	60.40	23.1	3,785	0.61%
2021/06/30	4.5	60.61	18.2	60.97	61.50	-13.7	3,783	-0.36%
2021/06/29	45.1	60.75	41	60.14	59.90	4.1	3,781	0.11%
2021/06/28	53	61.31	12	61.34	61.20	41	3,809	1.08%
2021/06/25	10	60.55	26	60.29	60.30	-16	3,848	-0.42%
2021/06/24	5	59.98	12	60.17	60.30	-7	4,107	-0.17%
2021/06/23	7	59.29	34	59.59	59.60	-27	4,117	-0.66%
2021/06/22	24	59.91	35	59.47	59.40	-11	4,155	-0.27%
2021/06/21	12	60.26	30	59.89	59.70	-18	4,258	-0.42%
2021/06/18	23	61.86	20	61.81	61.50	3	4,316	0.07%
2021/06/17	8	60.81	22.1	60.74	60.80	-14.1	4,340	-0.32%
2021/06/16	19	61.24	27.7	61.46	60.60	-8.7	4,393	-0.20%
2021/06/15	24.2	61.07	25.3	60.94	61.30	-1.1	4,414	-0.02%
2021/06/11	81	64.69	91.5	63.73	61.70	-10.5	4,422	-0.24%
2021/06/10	120.3	64.37	125	64.98	65.20	-4.7	4,338	-0.11%	大買/大賣/
2021/06/09	109	62.36	114	62.06	61.30	-5	4,292	-0.12%	大買/大賣/
2021/06/08	16	58.86	15	59.32	58.80	1	4,213	0.02%
2021/06/07	33	58.94	33	59.05	58.80	0	4,292	0.00%
2021/06/04	37	59.32	58	59.08	59.00	-21	4,314	-0.49%
2021/06/03	5	57.24	6.5	57.25	57.20	-1.5	4,297	-0.03%
2021/06/02	20.6	57.22	5	56.92	56.40	15.6	4,387	0.36%
2021/06/01	16.1	56.07	31	56.47	57.10	-14.9	4,669	-0.32%
2021/05/31	34.7	56.06	21.1	55.91	55.90	13.6	4,739	0.29%
2021/05/28	23	56.71	10.2	56.64	56.70	12.8	4,933	0.26%
2021/05/27	27.4	57.88	27	58.30	56.70	0.4	5,072	0.01%
2021/05/26	48.2	57.66	32	57.61	58.00	16.2	5,281	0.31%
2021/05/25	8.2	56.29	21	56.11	56.00	-12.8	5,932	-0.22%
2021/05/24	1	56.30	9	56.02	56.00	-8	6,253	-0.13%
2021/05/21	33.2	56.42	36	55.99	56.10	-2.8	6,850	-0.04%
2021/05/20	21.2	56.36	22	55.76	55.30	-0.8	6,931	-0.01%
2021/05/19	14.2	56.57	13	56.49	56.30	1.2	7,104	0.02%
2021/05/18	26.3	56.45	30.5	56.57	56.80	-4.2	7,124	-0.06%
2021/05/17	87.1	59.31	66.3	59.49	55.10	20.8	7,179	0.29%
2021/05/14	71	62.16	54	61.49	61.00	17	7,191	0.24%
2021/05/13	96.3	63.67	79	63.73	62.00	17.3	7,125	0.24%
2021/05/12	243.2	65.22	233.2	64.66	61.60	10	7,022	0.14%	大買/大賣/
2021/05/11	43	63.45	47.2	63.27	62.20	-4.2	6,779	-0.06%
2021/05/10	42.2	64.45	33.5	64.88	63.80	8.7	6,730	0.13%
2021/05/07	35	63.22	53	64.23	64.80	-18	6,707	-0.27%
2021/05/06	38.2	61.25	39	60.50	60.10	-0.8	6,690	-0.01%
2021/05/05	21	62.03	19	61.99	61.50	2	6,721	0.03%
2021/05/04	54.3	62.84	61.3	62.55	61.80	-7.1	6,735	-0.10%
2021/05/03	71	67.31	76.1	66.69	65.10	-5.1	6,708	-0.08%
2021/04/29	36.3	65.36	31	65.83	65.00	5.3	6,634	0.08%
2021/04/28	58.1	64.52	34	63.71	63.70	24.1	6,579	0.37%
2021/04/27	7	62.13	19	62.96	64.90	-12	6,491	-0.18%
2021/04/26	22	59.23	12.2	59.64	59.00	9.8	6,475	0.15%
2021/04/23	25.1	60.12	14	60.35	60.00	11.1	6,537	0.17%
2021/04/22	27.3	62.48	45.3	62.07	61.00	-18	6,591	-0.27%
2021/04/21	23	63.94	12	63.96	63.60	11	6,617	0.17%
2021/04/20	18	62.94	16.3	63.27	63.10	1.8	6,635	0.03%
2021/04/19	19.1	63.38	16.1	63.49	63.00	3	6,668	0.05%
2021/04/16	12.2	64.72	5	64.76	64.60	7.2	6,663	0.11%
2021/04/15	13.1	64.95	11	64.80	64.70	2.1	6,662	0.03%
2021/04/14	69.3	65.37	105.2	65.26	64.80	-35.9	6,665	-0.54%	大賣/
2021/04/13	33	67.88	55.5	68.07	67.00	-22.5	6,646	-0.34%
2021/04/12	49.1	68.33	46	68.33	68.30	3.1	6,637	0.05%
2021/04/09	65.1	68.17	127	67.93	67.60	-61.9	6,640	-0.93%	大賣/
2021/04/08	58	66.82	59	66.70	66.90	-1	6,677	-0.01%
2021/04/07	34.1	67.41	31	67.34	67.30	3.1	6,690	0.05%
2021/04/06	27.1	67.87	47	67.67	67.70	-19.9	6,743	-0.29%
2021/04/01	66	69.75	33.3	69.02	68.80	32.7	6,775	0.48%
2021/03/31	66.1	69.57	102	69.10	68.60	-35.9	6,770	-0.53%	大賣/
2021/03/30	70.3	70.54	104	70.03	69.70	-33.7	6,740	-0.50%	大賣/
2021/03/29	402	71.58	410.2	71.73	70.50	-8.2	6,726	-0.12%	大買/大賣/
2021/03/26	30	67.80	38	67.54	67.40	-8	6,538	-0.12%
2021/03/25	92.2	68.37	78	67.61	67.30	14.2	6,550	0.22%
2021/03/24	80	69.14	58	69.08	68.00	22	6,543	0.34%
2021/03/23	74.1	67.43	83	67.58	67.00	-8.9	6,627	-0.13%
2021/03/22	50	66.63	48	66.90	66.50	2	6,765	0.03%
2021/03/19	38	68.56	27.3	68.62	67.90	10.7	6,757	0.16%
2021/03/18	23	69.77	22	69.90	69.40	1	6,861	0.01%
2021/03/17	32	69.64	17.3	69.64	69.40	14.7	6,941	0.21%
2021/03/16	47	70.46	38	70.60	70.00	9	6,999	0.13%
2021/03/15	175	72.55	196	71.84	70.30	-21	6,972	-0.30%	大買/大賣/
2021/03/12	41.2	70.17	47	70.22	69.70	-5.8	6,925	-0.08%
2021/03/11	79.5	70.48	81	70.45	69.80	-1.5	6,910	-0.02%
2021/03/10	30	69.29	62	69.12	68.60	-32	6,834	-0.47%
2021/03/09	58	69.54	157.2	69.08	68.70	-99.2	6,805	-1.46%	大賣/
2021/03/08	94	70.81	101	69.93	69.60	-7	6,767	-0.10%	大賣/
2021/03/05	539.1	72.76	384	72.90	71.20	155.1	6,717	2.31%	大買/大賣/鉅額交易
2021/03/04	107	70.93	92	70.57	69.50	15	6,556	0.23%	大買/
2021/03/03	166	71.45	164	71.48	70.70	2	6,510	0.03%	大買/大賣/
2021/03/02	110	70.87	193.2	71.36	68.50	-83.2	6,312	-1.32%	大買/大賣/
2021/02/26	230	73.56	251	73.08	72.30	-21	6,183	-0.34%	大買/大賣/
2021/02/25	599.9	78.61	526.1	78.79	73.50	73.7	5,946	1.24%	大買/大賣/
2021/02/24	229	71.17	311.6	70.91	75.00	-82.6	5,262	-1.57%	大買/大賣/
2021/02/23	529.5	72.26	384	72.01	68.20	145.5	4,942	2.94%	大買/大賣/鉅額交易
2021/02/22	155.5	69.47	100	69.28	69.90	55.5	4,372	1.27%	大買/
2021/02/19	179.5	62.50	143	61.82	63.60	36.5	4,321	0.84%	大買/大賣/
2021/02/18	28.1	58.32	19	58.43	57.90	9.1	4,168	0.22%
2021/02/17	58	59.09	113.1	59.34	57.50	-55.1	4,151	-1.33%	大賣/
2021/02/05	104.2	60.03	151.3	58.25	60.70	-47	4,074	-1.15%	大買/大賣/
2021/02/04	9	55.29	42	55.42	55.20	-33	3,987	-0.83%
2021/02/03	106.5	56.44	106.3	57.63	55.40	0.3	4,012	0.01%	大買/大賣/
2021/02/02	27	54.18	47	54.35	55.40	-20	4,007	-0.50%
2021/02/01	16	54.51	19.5	54.73	53.90	-3.5	4,020	-0.09%
2021/01/29	10	55.97	13	56.38	55.70	-3	4,022	-0.07%
2021/01/28	40.4	54.32	94.6	54.95	57.00	-54.2	4,039	-1.34%
2021/01/27	29.4	55.47	34.6	55.53	55.10	-5.2	4,060	-0.13%
2021/01/26	46	56.43	45.5	56.30	55.60	0.5	4,046	0.01%
2021/01/25	42.5	58.25	95.6	58.10	57.60	-53.1	4,041	-1.31%
2021/01/22	30.5	58.23	36	57.74	57.50	-5.5	4,043	-0.14%
2021/01/21	37	58.71	36	58.60	58.50	1	4,064	0.02%
2021/01/20	33	59.17	52.3	58.90	58.50	-19.3	4,191	-0.46%
2021/01/19	67.3	59.83	59	59.37	59.00	8.3	4,206	0.20%
2021/01/18	66	60.54	64.1	60.41	59.50	1.9	4,292	0.04%
2021/01/15	61.7	59.69	156.2	59.90	58.30	-94.5	4,242	-2.23%	大賣/
2021/01/14	34.2	58.59	100	58.77	58.20	-65.8	4,190	-1.57%
2021/01/13	51	60.35	119.3	59.70	59.60	-68.3	4,159	-1.64%	大賣/
2021/01/12	29.3	61.41	34	61.31	60.40	-4.7	4,167	-0.11%
2021/01/11	44	60.67	48	60.73	60.40	-4	4,123	-0.10%
2021/01/08	50	62.08	15	62.15	61.70	35	4,117	0.85%
2021/01/07	34	62.79	31	63.17	62.50	3	4,142	0.07%
2021/01/06	18	63.48	53.1	63.12	62.50	-35.1	4,144	-0.85%
2021/01/05	17	64.82	37	64.56	64.50	-20	4,131	-0.48%
2021/01/04	49	66.31	54	65.72	65.10	-5	4,120	-0.12%
2020/12/31	47	69.12	42.3	69.52	68.00	4.7	4,093	0.11%
2020/12/30	34.3	68.08	84.1	68.12	68.00	-49.8	4,020	-1.24%
2020/12/29	101	68.29	80	68.47	67.50	21	4,001	0.52%	大買/
2020/12/28	63	67.21	46	67.37	67.10	17	3,951	0.43%
2020/12/25	65	65.30	81	65.79	65.00	-16	3,926	-0.41%
2020/12/24	62	64.84	46	64.76	64.60	16	3,975	0.40%
2020/12/23	80.1	67.54	84.3	66.62	65.70	-4.2	4,092	-0.10%
2020/12/22	130	67.04	112	65.92	67.20	18	4,277	0.42%	大買/大賣/
2020/12/21	34.1	65.61	18	65.43	64.40	16.1	4,352	0.37%
2020/12/18	58.1	66.81	55	67.05	66.10	3.1	4,379	0.07%
2020/12/17	200	69.22	152	68.97	66.50	48	4,481	1.07%	大買/大賣/
2020/12/16	92.3	67.23	81	67.28	68.70	11.3	4,520	0.25%
2020/12/15	29	64.36	34.5	64.26	63.10	-5.5	4,462	-0.12%
2020/12/14	80	68.00	58	67.90	67.00	22	4,441	0.50%
2020/12/11	57	61.94	120	62.54	64.40	-63	4,329	-1.46%	大賣/
2020/12/10	92.2	60.03	97.5	60.30	58.60	-5.3	4,297	-0.12%
2020/12/09	34	63.17	34	63.27	63.00	0	4,236	0.00%
2020/12/08	86.5	63.95	86	64.13	63.10	0.5	4,249	0.01%
2020/12/07	43	68.00	23	67.71	66.80	20	4,188	0.48%
2020/12/04	20	68.94	64.2	68.70	68.80	-44.2	4,222	-1.05%
2020/12/03	13	69.20	15.2	69.25	68.90	-2.2	4,338	-0.05%
2020/12/02	13	70.55	42	70.32	69.80	-29	4,429	-0.65%
2020/12/01	45.2	72.56	70	72.93	71.40	-24.8	4,455	-0.56%
2020/11/30	49	71.83	71.3	72.93	75.00	-22.3	4,491	-0.50%
2020/11/27	37.4	69.99	39	70.14	70.50	-1.6	4,395	-0.04%
2020/11/26	9	68.26	48.3	68.00	68.30	-39.3	4,415	-0.89%
2020/11/25	36.1	69.10	20.7	69.19	68.30	15.4	4,450	0.34%
2020/11/24	47.1	69.16	21.4	69.01	68.30	25.7	4,468	0.57%
2020/11/23	8	70.04	11.2	69.96	69.80	-3.2	4,558	-0.07%
2020/11/20	15.1	69.96	40	69.68	69.80	-25	4,668	-0.53%
2020/11/19	35	71.46	15.1	71.71	70.60	19.9	4,729	0.42%
2020/11/18	24.5	71.82	26.1	72.00	71.70	-1.6	4,788	-0.03%
2020/11/17	30	69.57	35.3	69.79	70.50	-5.3	4,781	-0.11%
2020/11/16	21	69.23	19	69.02	68.50	2	4,748	0.04%
2020/11/13	30	68.11	37	68.25	69.20	-7	4,768	-0.15%
2020/11/12	37	68.18	98.8	67.28	67.20	-61.8	4,766	-1.30%
2020/11/11	22	70.58	28	70.36	70.20	-6	4,713	-0.13%
2020/11/10	41	70.47	68.1	70.33	69.20	-27.1	4,693	-0.58%
2020/11/09	36	73.37	49	72.70	71.50	-13	4,680	-0.28%
2020/11/06	18	72.75	13	72.88	73.00	5	4,700	0.11%
2020/11/05	50	72.79	47	73.01	72.00	3	4,700	0.06%
2020/11/04	45	70.73	55	71.18	71.90	-10	4,685	-0.21%
2020/11/03	14	71.96	18	72.10	71.50	-4	4,760	-0.08%
2020/11/02	3	72.37	11	72.50	72.50	-8	5,048	-0.16%
2020/10/30	28.6	72.79	26.7	72.51	72.30	1.8	5,295	0.03%
2020/10/29	39	72.54	46	72.31	73.60	-7	5,566	-0.13%
2020/10/28	150.3	75.62	149	75.73	73.30	1.3	5,642	0.02%	大買/大賣/
2020/10/27	46	73.98	30	73.93	73.80	16	5,492	0.29%
2020/10/26	96.1	75.29	127	74.98	73.90	-30.9	5,455	-0.57%	大賣/
2020/10/23	44	79.04	29.1	78.85	78.20	14.9	5,465	0.27%
2020/10/22	36	78.81	22	79.33	78.00	14	5,513	0.25%
2020/10/21	27	80.55	12	80.88	80.00	15	5,565	0.27%
2020/10/20	28.3	82.18	43	82.26	81.30	-14.7	5,594	-0.26%
2020/10/19	10	80.55	7	80.47	80.50	3	5,741	0.05%
2020/10/16	19	80.06	37	80.45	80.00	-18	5,794	-0.31%
2020/10/15	47	78.64	51	78.48	78.50	-4	5,974	-0.07%
2020/10/14	26	81.40	10	81.14	80.70	16	5,932	0.27%
2020/10/13	20	81.80	19.3	82.27	81.80	0.7	5,952	0.01%
2020/10/12	23	83.14	15	82.50	82.00	8	6,171	0.13%
2020/10/08	32	83.28	24.1	84.17	83.80	7.9	6,154	0.13%
2020/10/07	7	82.44	14	82.54	82.10	-7	6,126	-0.11%
2020/10/06	24	83.00	12.2	83.14	82.60	11.8	6,154	0.19%
2020/10/05	59	83.89	26	83.81	83.20	33	6,329	0.52%
2020/09/30	31	84.61	48.5	84.95	84.50	-17.5	6,296	-0.28%
2020/09/29	88.3	84.31	156	85.45	83.10	-67.7	6,250	-1.08%	大賣/
2020/09/28	115.7	88.66	95	88.53	86.60	20.7	6,179	0.33%	大買/
2020/09/25	182.8	89.37	185	89.40	89.80	-2.2	6,085	-0.04%	大買/大賣/
2020/09/24	73	85.18	116	85.26	87.00	-43	5,943	-0.72%	大賣/
2020/09/23	36	82.57	59	82.67	82.10	-23	5,835	-0.39%
2020/09/22	142	83.06	79.3	83.13	82.00	62.7	5,850	1.07%	大買/
2020/09/21	186	87.07	187	88.46	87.60	-1.1	5,772	-0.02%	大買/大賣/
2020/09/18	61	80.40	85.1	82.10	84.30	-24.1	5,617	-0.43%
2020/09/17	13	76.90	12	77.03	76.70	1	5,538	0.02%
2020/09/16	42.2	77.14	15.1	76.92	76.20	27.1	5,639	0.48%
2020/09/15	48.8	77.66	67	77.21	77.90	-18.2	5,859	-0.31%
2020/09/14	32	72.60	62	72.21	73.20	-30	6,484	-0.46%
2020/09/11	45	73.02	43.4	73.69	72.50	1.6	6,448	0.02%
2020/09/10	51	75.64	64	75.68	74.20	-13	6,403	-0.20%
2020/09/09	48	76.91	44	77.15	76.20	4	6,357	0.06%
2020/09/08	130	73.93	105.2	72.21	79.50	24.8	6,465	0.38%	大買/大賣/
2020/09/07	80.2	76.44	113.3	76.29	73.70	-33.1	6,794	-0.49%	大賣/
2020/09/04	75.2	79.52	65	79.64	79.60	10.2	6,897	0.15%
2020/09/03	71.2	82.41	138	81.86	81.10	-66.8	7,026	-0.95%	大賣/
2020/09/02	48.1	84.11	86	83.96	83.20	-37.9	7,141	-0.53%
2020/09/01	59.2	83.07	49.1	83.01	82.40	10.1	7,202	0.14%
2020/08/31	50	85.73	63	85.56	84.80	-13	7,385	-0.18%
2020/08/28	50	86.07	52	86.44	85.90	-2	7,430	-0.03%
2020/08/27	116	87.81	42.4	87.81	86.00	73.6	7,414	0.99%	大買/
2020/08/26	63.1	88.44	98.5	89.18	90.00	-35.4	7,324	-0.48%
2020/08/25	48.1	84.96	75	84.37	84.00	-26.9	7,237	-0.37%
2020/08/24	60	88.81	59	88.78	87.50	1	7,179	0.01%
2020/08/21	47.1	85.99	30	85.99	88.10	17.1	7,111	0.24%
2020/08/20	43.5	89.01	14.2	85.50	85.50	29.3	7,105	0.41%
2020/08/19	44.2	95.06	29.2	95.03	95.00	15	7,134	0.21%
2020/08/18	43.8	91.03	61.3	91.20	92.00	-17.5	7,195	-0.24%
2020/08/17	7.1	87.15	39	87.66	87.60	-31.9	7,159	-0.45%
2020/08/14	20.1	86.12	45.2	85.99	86.30	-25.1	7,602	-0.33%
2020/08/13	44.5	83.40	60.2	82.69	84.00	-15.7	7,629	-0.21%
2020/08/12	76.6	89.71	53	89.38	89.90	23.5	7,628	0.31%
2020/08/11	27.5	85.72	27.1	84.30	83.00	0.4	7,683	0.01%
2020/08/10	54.8	87.87	57	87.82	89.40	-2.2	7,876	-0.03%
2020/08/07	111.6	87.46	118.2	87.91	88.40	-6.6	7,921	-0.08%	大買/大賣/
2020/08/06	256.1	94.77	302.1	93.82	88.90	-46.1	7,784	-0.59%	大買/大賣/
2020/08/05	317.2	94.60	190.3	94.07	97.30	126.9	7,510	1.69%	大買/大賣/鉅額交易
2020/08/04	220.3	85.38	250.5	85.37	88.70	-30.2	7,303	-0.41%	大買/大賣/
2020/08/03	120.5	79.49	57.3	78.31	80.70	63.2	7,057	0.90%	大買/
2020/07/31	12	73.40	11.2	73.40	73.40	0.8	7,025	0.01%
2020/07/30	1	66.80	7.1	66.80	66.80	-6.1	7,119	-0.09%
2020/07/29	119	63.79	117.2	60.62	60.80	1.8	7,196	0.03%	大買/大賣/
2020/07/28	113.2	63.89	55	63.90	63.70	58.2	7,102	0.82%	大買/
2020/07/27	71.1	71.09	124	70.73	70.70	-52.9	7,029	-0.75%	大賣/
2020/07/24	56	79.77	74	79.23	78.50	-18.1	6,962	-0.26%
2020/07/23	197	80.64	82	75.56	83.50	115	6,935	1.66%	大買/鉅額交易
2020/07/22	6	76.20	73	76.20	76.20	-67	6,797	-0.99%
2020/07/21	256.3	69.30	413.1	69.30	69.30	-156.7	6,840	-2.29%	大買/大賣/鉅額交易
2020/07/20	6.8	77.00	9.2	77.00	77.00	-2.4	6,699	-0.04%
2020/07/17	43.7	85.50	18	85.50	85.50	25.7	6,832	0.38%
2020/07/16	255.9	98.89	537	96.85	95.00	-281.1	7,106	-3.95%	大買/大賣/鉅額交易
2020/07/15	12.7	105.50	16	105.50	105.50	-3.3	6,884	-0.05%
2020/07/14	6	117.00	22	117.00	117.00	-16	6,897	-0.23%
2020/07/13	66.9	130.00	23.2	130.00	130.00	43.7	6,907	0.63%
2020/07/10	397.2	147.15	85.4	147.54	144.00	311.9	6,869	4.54%	大買/鉅額交易
2020/07/09	10.5	145.00	1	145.00	145.00	9.5	6,673	0.14%
2020/07/08	13.9	132.00	5	132.00	132.00	8.9	6,672	0.13%
2020/07/07	51	120.00	8.2	120.00	120.00	42.8	6,671	0.64%
2020/07/06	89.3	109.19	22.1	109.43	109.50	67.2	6,653	1.01%
2020/07/03	114.2	99.29	48.6	99.05	99.70	65.6	6,600	0.99%	大買/
2020/07/02	63.2	89.94	18	89.00	90.70	45.2	6,491	0.70%
2020/07/01	95.7	81.05	42	80.07	82.50	53.7	6,443	0.83%
2020/06/30	110.1	71.22	54.6	71.32	75.00	55.5	6,365	0.87%	大買/
2020/06/29	84	68.19	91.2	67.76	69.00	-7.2	6,295	-0.11%
2020/06/24	85.8	61.84	67.1	61.34	62.80	18.7	6,200	0.30%
2020/06/23	93.1	61.24	57	61.13	60.50	36.1	6,119	0.59%
2020/06/22	224.3	61.77	207.8	61.66	63.40	16.5	5,992	0.27%	大買/大賣/
2020/06/19	694	57.39	225	56.83	57.70	469	5,721	8.20%	大買/大賣/鉅額交易
2020/06/18	0	0.00	3	52.50	52.50	-3	5,004	-0.06%
2020/06/17	0	0.00	2.2	47.75	47.75	-2.2	5,011	-0.04%
2020/06/16	0	0.00	3	43.45	43.45	-3	5,058	-0.06%
2020/06/12	102.5	38.28	93	38.54	39.50	9.5	5,061	0.19%	大買/
2020/06/11	308.3	43.64	230	43.32	40.00	78.3	4,892	1.60%	大買/大賣/
2020/06/10	99	41.55	98.8	42.14	43.45	0.2	4,432	0.00%
2020/06/09	88.2	39.21	116	39.31	39.50	-27.8	4,238	-0.66%	大賣/
2020/06/08	132.7	38.88	116.1	38.89	39.35	16.7	4,075	0.41%	大買/大賣/
2020/06/05	55	36.23	44.6	36.31	36.95	10.4	3,890	0.27%
2020/06/04	140.5	36.48	64	36.24	36.45	76.5	3,811	2.01%	大買/
2020/06/03	22.6	33.79	33.2	34.56	35.20	-10.6	3,625	-0.29%
2020/06/02	22	31.39	14	31.86	32.00	8	3,549	0.23%
2020/06/01	32.4	31.22	13.5	30.72	31.55	19	3,507	0.54%
2020/05/29	43	30.48	15	31.45	31.00	28	3,477	0.81%
2020/05/28	5	28.73	14	28.57	28.80	-9	3,430	-0.26%
2020/05/27	22.5	28.24	42.5	29.55	28.00	-20	3,416	-0.59%
2020/05/26	55.2	30.13	27	29.79	29.50	28.2	3,390	0.83%
2020/05/25	77.3	31.51	8	30.91	31.50	69.3	3,372	2.05%
2020/05/22	78.2	31.09	24	28.62	31.50	54.2	3,336	1.62%
2020/05/21	21.1	30.25	11	30.25	30.25	10.1	3,227	0.31%
2020/05/20	244	34.01	112.2	33.51	33.60	131.8	3,205	4.11%	大買/大賣/鉅額交易
2020/05/19	36	32.20	1	32.20	32.20	35	2,740	1.28%
2020/05/18	27	29.30	6	29.30	29.30	21	2,687	0.78%
2020/05/15	16	26.63	10	26.41	26.65	6	2,638	0.23%
2020/05/14	84	23.61	78	24.06	24.25	6	2,507	0.24%
2020/05/13	11	21.92	10	21.53	22.05	1	2,282	0.04%
2020/05/12	6	20.15	3	20.03	20.05	3	2,200	0.14%
2020/05/11	23	20.20	13	20.30	20.20	10	2,204	0.45%
2020/05/08	20	21.92	28	21.28	21.15	-8	2,175	-0.37%
2020/05/07	6	21.76	28	21.91	22.10	-22	2,105	-1.05%
2020/05/06	61	23.24	18	22.54	22.00	43	2,043	2.10%
2020/05/05	46	22.30	8	21.93	22.25	38	1,938	1.96%
2020/05/04	21	21.25	16	20.53	21.35	5	1,830	0.27%
2020/04/30	1	19.80	6	19.73	19.45	-5	1,738	-0.29%
2020/04/29	0.2	18.90	12	19.07	19.10	-11.9	1,712	-0.69%
2020/04/28	11.2	18.55	5	18.57	18.60	6.2	1,690	0.36%
2020/04/27	6	19.03	7	18.84	18.90	-1	1,676	-0.06%
2020/04/24	20	19.72	18	19.04	19.30	2	1,636	0.12%
2020/04/23	40	19.00	85	17.86	19.50	-45	1,568	-2.87%
2020/04/22	12	18.38	34	18.39	18.05	-22	1,451	-1.52%
2020/04/21	48	19.80	49	19.57	19.35	-1	1,382	-0.07%
2020/04/20	139	20.04	125	20.06	20.10	14	1,250	1.12%	大買/大賣/
2020/04/17	2	18.30	16.1	18.30	18.30	-14.1	943	-1.50%
2020/04/16	50	16.65	7	16.65	16.65	43	938	4.58%
2020/04/15	0	0.00	1	15.15	15.15	-1	925	-0.11%
2020/04/14	2	13.58	13	13.55	13.80	-11	915	-1.20%
2020/04/13	37	13.45	8	13.29	13.40	29	908	3.19%
2020/04/10	0	0.00	1	13.00	13.00	-1	899	-0.11%
2020/04/09	0	0.00	7	13.14	13.20	-7	902	-0.78%
2020/04/08	0	13.00	8	13.06	13.10	-8	899	-0.89%
2020/04/07	1	12.75	6	12.86	12.80	-5	892	-0.56%
2020/04/06	5	12.50	3	12.75	12.80	2	899	0.22%
2020/04/01	6	12.29	0	0.00	12.50	6	896	0.67%
2020/03/31	8	12.31	6	12.50	12.50	2	895	0.22%
2020/03/30	6	12.36	1	12.40	12.40	5	893	0.56%
2020/03/27	0.3	12.55	20	12.61	12.55	-19.7	892	-2.20%
2020/03/26	0	12.80	0	0.00	12.70	0	891	0.00%
2020/03/25	2	12.75	6	12.93	12.90	-4	890	-0.45%
2020/03/24	25	12.69	0	0.00	12.80	25	885	2.82%
2020/03/23	0	0.00	1	12.65	12.45	-1	882	-0.11%
2020/03/20	1	12.85	7	12.54	13.15	-6	880	-0.68%
2020/03/19	2	11.70	7	11.75	12.05	-5	862	-0.58%
2020/03/17	2	11.75	2	11.70	12.35	0	818	0.00%
2020/03/16	1	12.75	8	12.71	12.80	-7	805	-0.87%
2020/03/13	12	12.79	0	0.00	13.20	12	796	1.51%
2020/03/12	7	14.04	9.3	14.48	14.10	-2.3	776	-0.30%
2020/03/11	6	15.25	0	0.00	15.10	6	764	0.79%
2020/03/10	2	14.65	67	14.59	15.05	-65	777	-8.36%
2020/03/09	79	15.76	24	15.27	15.50	55	750	7.33%
2020/03/06	0	0.00	9	14.70	14.90	-9	682	-1.32%
2020/03/04	0	0.00	6	14.15	14.15	-6	658	-0.91%
2020/03/03	0	14.20	0	0.00	14.25	0	658	0.01%
2020/03/02	0	14.10	1	14.15	14.20	-1	658	-0.15%
2020/02/27	5	14.35	2	14.40	14.35	3	647	0.46%
2020/02/26	10	14.99	5	14.95	14.80	5	636	0.79%
2020/02/25	0	0.00	1	14.30	14.80	-1	636	-0.16%
2020/02/24	6	14.50	2	14.45	14.50	4	638	0.63%
2020/02/21	1	14.25	12	14.20	14.20	-11	646	-1.70%
2020/02/20	0	14.20	16	14.25	14.25	-16	645	-2.48%
2020/02/19	0	0.00	5	14.22	14.20	-5	640	-0.78%
2020/02/18	3	14.20	0	0.00	14.10	3	642	0.47%
2020/02/14	0	0.00	4	14.45	14.30	-4	638	-0.63%
2020/02/12	4	14.95	23	14.80	14.60	-19	626	-3.03%
2020/02/11	24	14.35	2	14.45	14.50	22	597	3.68%
2020/02/06	0	0.00	1	14.00	14.00	-1	574	-0.17%
2020/02/03	1	13.40	3	13.63	14.05	-2	568	-0.35%
2020/01/20	1	14.05	0	0.00	14.05	1	531	0.19%
2020/01/16	1	14.10	2	14.10	14.10	-1	527	-0.19%
2020/01/14	2	14.10	0	0.00	14.25	2	524	0.38%
2020/01/13	28	14.14	0	0.00	14.20	28	518	5.40%
2020/01/10	6	14.60	1	14.80	14.85	5	495	1.01%
2020/01/08	0	0.00	1	14.30	14.30	-1	485	-0.21%
2019/12/30	4	14.36	0	0.00	14.20	4	490	0.82%
2019/12/25	0	0.00	1	14.55	14.60	-1	484	-0.21%
2019/12/23	0	0.00	1	14.70	14.65	-1	509	-0.20%
2019/12/17	2	14.58	0	0.00	14.55	2	531	0.38%
2019/12/11	0	0.00	20	14.78	14.75	-20	521	-3.84%
2019/12/09	0	0.00	5	14.85	14.85	-5	506	-0.99%
2019/12/05	25	14.72	5.6	14.66	15.30	19.4	477	4.07%
2019/12/04	4	14.39	0	0.00	14.40	4	436	0.92%
2019/12/03	0	0.00	15	14.20	14.25	-15	432	-3.47%
2019/12/02	0	0.00	3	14.30	14.30	-3	431	-0.70%
2019/11/29	0	0.00	13	14.20	14.20	-13	428	-3.03%
2019/11/28	0	0.00	14	14.15	14.20	-14	426	-3.28%
2019/11/27	0	0.00	5	14.12	14.20	-5	426	-1.17%
2019/11/26	1	14.10	0	0.00	14.05	1	423	0.24%
2019/11/25	1	14.25	0	0.00	14.15	1	420	0.24%
2019/11/22	0	0.00	4	14.45	14.40	-4	413	-0.97%
2019/11/21	1	13.95	8	14.35	14.35	-7	378	-1.85%
2019/11/20	1	13.55	0	0.00	14.00	1	355	0.28%
2019/11/15	4	13.35	0	0.00	13.55	4	348	1.15%
2019/11/08	0	13.45	0	0.00	13.40	0	351	0.00%
2019/11/06	0	0.00	1	13.55	13.50	-1	353	-0.28%
2019/11/05	1	13.30	0	0.00	13.40	1	346	0.29%
2019/11/04	0	0.00	1	13.25	13.30	-1	346	-0.29%
2019/11/01	0	0.00	1	13.30	13.35	-1	346	-0.29%
2019/10/22	3	13.55	0	0.00	13.45	3	383	0.78%
2019/10/21	5	13.45	0	0.00	13.40	5	389	1.29%
2019/10/17	0	0.00	63	13.40	13.45	-63	403	-15.60%
2019/10/15	0	0.00	21	13.28	13.15	-21	434	-4.83%
2019/10/14	2.2	13.24	0	0.00	13.15	2.2	490	0.45%
2019/10/07	1	13.30	9	13.40	13.40	-8	540	-1.48%
2019/10/04	1	13.40	0	0.00	13.40	1	538	0.19%
2019/10/03	1	13.45	0	0.00	13.50	1	537	0.19%
2019/09/26	7	14.59	2	14.60	14.30	5	524	0.95%
2019/09/25	0	0.00	1	14.25	14.50	-1	512	-0.19%
2019/09/24	3	14.20	0	0.00	14.20	3	501	0.60%
2019/09/23	3.5	14.04	0	0.00	14.10	3.5	495	0.71%
2019/09/20	0	14.00	0	0.00	14.05	0	492	0.00%
2019/09/09	1	13.95	0	0.00	13.95	1	495	0.20%
2019/09/04	2	14.05	0	0.00	14.05	2	495	0.40%
2019/09/03	1	14.00	0.9	14.00	14.00	0.1	494	0.03%
2019/09/02	1	13.65	1	13.70	13.80	0	488	0.00%
2019/08/30	5.9	13.71	0	0.00	13.60	5.9	487	1.20%
2019/08/26	0	0.00	3	13.60	13.60	-3	482	-0.62%
2019/08/23	0	0.00	0.3	13.75	13.75	-0.3	480	-0.07%
2019/08/21	0.3	13.65	0	0.00	13.75	0.3	473	0.07%
2019/08/07	0.1	13.10	0	0.00	13.20	0.1	467	0.02%
2019/08/06	0	0.00	1	13.20	13.20	-1	469	-0.21%
2019/07/30	0	0.00	49.2	13.80	13.75	-49.2	470	-10.46%
2019/07/29	0	0.00	1	14.05	14.05	-1	464	-0.22%
2019/07/26	1	14.05	0	0.00	14.10	1	465	0.21%
2019/07/25	0.1	14.05	0.4	14.05	14.05	-0.3	461	-0.06%
2019/07/24	2	14.15	2	14.30	14.10	0	458	0.00%
2019/07/23	3.4	14.10	0	0.00	14.20	3.4	453	0.76%
2019/07/22	1.2	14.25	2	14.35	14.35	-0.8	449	-0.18%
2019/07/19	0	0.00	21	14.30	14.25	-21	447	-4.69%
2019/07/18	0	0.00	1	14.40	14.45	-1	440	-0.23%
2019/07/17	4	14.06	2	14.05	14.05	2	422	0.47%
2019/07/16	25.1	14.91	2	14.45	14.50	23.1	396	5.82%
2019/07/15	3	14.95	4	14.33	14.95	-1	334	-0.30%
2019/07/11	1	13.55	0	0.00	13.55	1	276	0.36%
2019/07/10	3.2	13.55	0	0.00	13.50	3.2	278	1.14%
2019/07/09	1	13.45	0	0.00	13.60	1	280	0.36%
2019/07/08	3	13.53	1	13.55	13.45	2	279	0.71%
2019/07/05	1	13.50	2	13.60	13.60	-1	283	-0.35%
2019/07/04	3	13.40	0	13.45	13.40	3	284	1.04%
2019/07/03	1	13.40	0	0.00	13.40	1	290	0.34%
2019/07/02	2	13.40	2	13.45	13.50	0	294	0.00%
2019/07/01	2	13.28	0	0.00	13.25	2	290	0.69%
2019/06/28	0	0.00	0	13.40	13.35	0	289	-0.01%
2019/06/27	0	13.20	4	13.30	13.30	-4	295	-1.34%
2019/06/26	0	0.00	4	13.30	13.30	-4	301	-1.33%
2019/06/25	8	13.50	0.1	13.40	13.40	7.9	306	2.58%
2019/06/24	0	0.00	0.1	13.65	13.65	-0.1	302	-0.05%
2019/06/21	0.1	13.65	0	0.00	13.75	0.1	304	0.02%
2019/06/20	2.2	13.65	6.1	13.65	13.70	-4	308	-1.29%
2019/06/19	3.3	13.64	0	0.00	13.65	3.3	310	1.06%
2019/06/18	0	0.00	1	13.60	13.60	-1	314	-0.32%
2019/06/17	0	13.70	0	0.00	13.80	0	319	0.01%
2019/06/13	0	0.00	3	13.50	13.50	-3	334	-0.90%
2019/06/11	0	0.00	0.1	13.70	13.60	-0.1	363	-0.03%
2019/06/10	2	13.80	0	0.00	13.65	2	406	0.49%
2019/06/05	0.1	13.55	0	0.00	13.65	0.1	603	0.02%
2019/05/31	0	0.00	2	13.80	13.75	-2	758	-0.26%
2019/05/30	0	0.00	1	13.75	13.65	-1	759	-0.13%
2019/05/27	1	14.00	0	13.75	13.75	1	761	0.13%
2019/05/24	1	14.00	0	0.00	14.00	1	763	0.13%
2019/05/23	1	14.00	0	0.00	14.00	1	770	0.13%
2019/05/20	0	0.00	1	14.00	14.00	-1	782	-0.13%
2019/05/17	1	14.00	2	14.00	14.00	-1	784	-0.13%
2019/05/16	1	14.00	0	0.00	14.00	1	780	0.13%
2019/05/15	1	13.95	0	0.00	14.05	1	787	0.13%
2019/05/14	0	0.00	1	13.95	14.10	-1	792	-0.13%
2019/05/13	1	13.35	0	0.00	14.00	1	797	0.13%
2019/05/10	0	0.00	2	13.65	13.65	-2	796	-0.25%
2019/05/08	1	14.10	1	14.10	14.05	0	810	0.00%
2019/05/06	1	14.20	0	0.00	14.20	1	826	0.12%
2019/05/03	1	14.60	0	0.00	14.55	1	830	0.12%
2019/05/02	0	0.00	10	14.55	14.60	-10	828	-1.21%
2019/04/30	1	14.50	0	0.00	14.65	1	831	0.12%
2019/04/29	1	14.80	0	0.00	14.70	1	830	0.12%
2019/04/25	5	14.85	1	15.05	14.85	4	831	0.48%
2019/04/24	0	0.00	2	14.78	14.75	-2	832	-0.24%
2019/04/23	2	14.78	1	14.75	14.80	1	836	0.12%
2019/04/22	1	14.85	1	14.90	14.80	0	837	0.00%
2019/04/19	0	14.90	0	0.00	14.85	0	842	0.00%
2019/04/18	1	14.85	0	0.00	14.80	1	847	0.12%
2019/04/17	4	15.00	0	0.00	15.00	4	859	0.47%
2019/04/16	2	15.03	0	0.00	15.10	2	886	0.23%
2019/04/15	1	15.15	0	0.00	15.10	1	925	0.11%
2019/04/12	2	15.20	0	0.00	15.15	2	944	0.21%
2019/04/11	1	15.50	0	0.00	15.20	1	978	0.10%
2019/04/10	0	15.70	0	0.00	15.55	0	987	0.00%
2019/04/09	1	15.50	3	15.28	15.45	-2	987	-0.20%
2019/04/08	5	15.09	13	15.10	15.10	-8	989	-0.81%
2019/04/03	6	15.04	0	0.00	15.05	6	988	0.61%
2019/04/02	1.2	14.95	0	0.00	14.90	1.2	989	0.12%
2019/04/01	1	15.00	0	0.00	15.00	1	986	0.10%
2019/03/29	0.1	15.20	0	0.00	15.30	0.1	982	0.01%
2019/03/28	1.1	15.00	1	15.15	15.00	0.1	983	0.01%
2019/03/27	2	15.25	5	15.20	15.25	-3	986	-0.30%
2019/03/25	3	15.60	5	15.45	15.45	-2	1,016	-0.20%
2019/03/22	1.5	15.88	0	0.00	15.85	1.5	1,014	0.15%
2019/03/21	1	15.95	1	15.95	15.90	0	1,019	0.00%
2019/03/20	1	15.90	1	16.05	15.80	0	1,036	0.00%
2019/03/19	6	16.04	12	15.90	15.90	-6	1,045	-0.57%
2019/03/18	1	15.80	2	15.90	15.85	-1	1,064	-0.09%
2019/03/15	2	16.30	3	16.40	16.25	-1	1,070	-0.09%
2019/03/14	6	16.98	40	16.82	16.60	-34	1,069	-3.18%
2019/03/13	49.1	17.03	3	17.03	16.90	46.1	1,082	4.26%
2019/03/12	12	17.11	16	16.78	17.50	-4	1,055	-0.38%
2019/03/11	9	15.94	11	16.15	17.00	-2	984	-0.20%
2019/03/08	26	15.16	4.1	15.25	16.10	21.9	945	2.31%
2019/03/07	1	15.35	16	15.21	15.45	-15	1,011	-1.48%
2019/03/06	2	13.90	0	0.00	14.05	2	970	0.21%
2019/03/04	1	14.25	0	0.00	14.05	1	1,014	0.10%
2019/02/27	0	14.15	0	0.00	14.15	0	1,021	0.00%
2019/02/26	1	14.10	0	0.00	14.20	1	1,027	0.10%
2019/02/25	1	14.30	0	0.00	14.15	1	1,030	0.10%
2019/02/22	1	14.40	0	0.00	14.30	1	1,029	0.10%
2019/02/21	4	14.80	0	0.00	14.65	4	1,027	0.39%
2019/02/19	7	15.30	2	15.38	15.10	5	1,030	0.49%
2019/02/18	1	15.00	1	15.00	15.00	0	1,026	0.00%
2019/02/15	1	14.85	0	0.00	14.70	1	1,023	0.10%
2019/02/11	0	0.00	2	14.85	14.80	-2	1,002	-0.20%
2019/01/30	0	0.00	1	14.75	14.60	-1	994	-0.10%
2019/01/29	2	14.20	3	14.70	14.50	-1	984	-0.10%
2019/01/28	1	14.25	0	0.00	14.25	1	978	0.10%
2019/01/25	2	14.55	3	14.52	14.40	-1	978	-0.10%
2019/01/24	1	14.45	5	14.43	14.45	-4	966	-0.41%
2019/01/22	0.3	14.10	0	0.00	14.20	0.3	961	0.03%
2019/01/21	1	14.10	6	14.15	14.10	-5	959	-0.52%
2019/01/18	4	13.98	0	0.00	13.95	4	977	0.41%
2019/01/17	2	14.00	2	14.05	14.00	0	985	0.00%
2019/01/16	0	0.00	3	14.05	14.05	-3	984	-0.30%
2019/01/15	2	13.90	0	0.00	13.90	2	980	0.20%
2019/01/10	0	0.00	13	14.18	14.15	-13	969	-1.34%
2019/01/08	2	14.40	2	14.40	14.25	0	952	0.00%
2019/01/07	6	14.17	5	14.22	14.10	1	922	0.11%
2019/01/04	0	0.00	2	13.88	14.05	-2	891	-0.22%
2019/01/03	3	13.80	4	13.70	13.80	-1	889	-0.11%
2018/12/21	0	0.00	1	12.75	12.80	-1	998	-0.10%
2018/12/20	0	0.00	1	13.00	12.75	-1	990	-0.10%
2018/12/19	1.1	13.10	0	0.00	13.05	1.1	982	0.11%
2018/12/18	2	13.20	1	13.45	13.20	1	975	0.10%
2018/12/14	0	0.00	8	13.03	13.10	-8	945	-0.85%
2018/12/13	7	13.12	1	12.80	13.25	6	937	0.64%
2018/12/12	3	12.45	15	12.55	12.70	-12	917	-1.31%
2018/12/11	4	12.50	0	0.00	12.35	4	904	0.44%
2018/12/10	1	12.75	7	13.08	12.65	-6	878	-0.68%
2018/12/06	4	13.63	1	13.80	13.30	3	857	0.35%
2018/12/05	5	13.96	2	13.95	13.95	3	834	0.36%
2018/12/04	2	13.95	9	14.16	14.05	-7	828	-0.85%
2018/12/03	17.1	14.06	6	14.18	14.05	11.1	800	1.39%
2018/11/30	28	14.19	0	0.00	14.05	28	749	3.74%
2018/11/29	1	15.10	2	15.23	14.95	-1	593	-0.17%
2018/11/28	1	15.00	0	0.00	14.95	1	574	0.17%
2018/11/27	6	15.17	0	0.00	15.10	6	550	1.09%
2018/11/26	1	16.00	5	15.80	15.75	-4	526	-0.76%
2018/11/22	0	0.00	0.1	16.40	16.25	-0.1	520	-0.02%
2018/11/21	0	0.00	2	16.55	16.55	-2	516	-0.39%
2018/11/19	0	0.00	1	17.20	17.15	-1	509	-0.20%
2018/11/14	0	0.00	1	16.75	16.55	-1	502	-0.20%
2018/11/13	1	16.50	0	0.00	16.55	1	515	0.19%
2018/11/05	2	16.55	0	0.00	16.70	2	579	0.34%
2018/10/30	0	0.00	1	16.35	16.40	-1	590	-0.17%
2018/10/29	0	0.00	0.5	16.75	16.75	-0.5	616	-0.08%
2018/10/26	0	0.00	1	16.50	16.90	-1	620	-0.16%
2018/10/25	1	16.30	0	0.00	16.25	1	604	0.17%
2018/10/15	0.4	17.20	0	0.00	17.10	0.4	626	0.07%
2018/10/12	1	17.00	2	17.08	17.20	-1	649	-0.15%
2018/10/11	6	17.27	8	17.33	17.15	-2	655	-0.30%
2018/10/09	2	19.60	0	0.00	18.85	2	641	0.31%
2018/10/08	1	19.50	15	18.49	19.50	-14	633	-2.21%
2018/10/05	10	18.91	9	19.02	18.80	1	614	0.16%
2018/10/03	11	18.50	0	0.00	18.20	11	604	1.82%
2018/10/02	0	0.00	8	18.04	18.10	-8	581	-1.38%
2018/09/18	1	17.60	0	0.00	17.60	1	599	0.17%
2018/09/14	1	17.85	0	0.00	17.80	1	609	0.16%
2018/09/13	0	0.00	10	17.97	17.85	-10	616	-1.62%
2018/09/12	10	17.95	0	0.00	17.95	10	633	1.58%
2018/09/10	4	17.94	0	0.00	17.80	4	634	0.63%
2018/09/07	2.8	17.96	0	0.00	17.80	2.8	640	0.43%
2018/09/04	0	0.00	0.1	17.80	17.70	-0.1	657	-0.02%
2018/08/31	2	17.90	0	0.00	18.00	2	681	0.29%
2018/08/30	0	0.00	3	17.75	18.00	-3	695	-0.43%
2018/08/29	0	0.00	2	17.68	17.70	-2	714	-0.28%
2018/08/28	0	0.00	2	17.60	17.65	-2	758	-0.26%
2018/08/27	1	17.50	0	0.00	17.50	1	968	0.10%
2018/08/24	1	17.50	0	0.00	17.50	1	1,138	0.09%
2018/08/21	4	17.51	0	0.00	17.50	4	1,158	0.35%
2018/08/17	1	17.70	0	0.00	17.70	1	1,148	0.09%
2018/08/16	6	17.99	0	0.00	18.00	6	1,141	0.53%
2018/08/14	0	0.00	1	18.80	18.85	-1	1,137	-0.09%
2018/08/13	1	19.00	4	18.93	18.80	-3	1,141	-0.26%
2018/08/10	3	19.25	6	19.81	19.50	-3	1,133	-0.26%
2018/08/09	2	19.90	3	19.90	19.90	-1	1,114	-0.09%
2018/08/08	0	0.00	14	20.06	19.95	-14	1,114	-1.26%
2018/08/07	1	20.00	1	20.15	20.00	0	1,116	0.00%
2018/08/03	1	19.95	0	0.00	20.00	1	1,125	0.09%
2018/08/02	1	19.90	145	20.01	19.90	-144	1,100	-13.08%	大賣/鉅額交易
2018/07/30	3	20.20	0	0.00	20.10	3	1,121	0.27%
2018/07/24	0	0.00	1	20.20	20.20	-1	1,251	-0.08%
2018/07/23	0	0.00	3	20.25	20.15	-3	1,251	-0.24%
2018/07/20	1	20.35	3	20.43	20.35	-2	1,253	-0.16%
2018/07/19	3	20.82	0	0.00	20.50	3	1,256	0.24%
2018/07/16	3	20.53	2	20.75	20.70	1	1,222	0.08%
2018/07/12	4	20.98	3	21.03	20.70	1	1,190	0.08%
2018/07/11	0	0.00	2	20.20	20.15	-2	1,152	-0.17%
2018/07/05	1	19.90	2	20.20	20.05	-1	1,167	-0.09%
2018/07/04	1	20.05	0	0.00	20.10	1	1,175	0.09%
2018/07/03	1	20.30	2	20.20	20.05	-1	1,192	-0.08%
2018/07/02	4	20.30	2	20.30	20.30	2	1,196	0.17%
2018/06/28	1	20.30	0	0.00	20.25	1	1,198	0.08%
2018/06/25	0.1	20.50	0	0.00	20.50	0.1	1,251	0.01%
2018/06/21	1	20.95	0	0.00	20.85	1	1,404	0.07%
2018/06/20	1	20.50	2	20.70	20.50	-1	1,390	-0.07%
2018/06/19	2.1	20.75	0	0.00	20.75	2.1	1,395	0.15%
2018/06/15	2.2	20.84	1	20.80	21.00	1.2	1,405	0.09%
2018/06/13	5	20.80	0	0.00	20.75	5	1,418	0.35%
2018/06/12	1	20.80	1	20.95	20.80	0	1,437	0.00%
2018/06/11	2	20.73	0	0.00	20.70	2	1,437	0.14%
2018/06/08	1.2	21.13	3	21.23	21.05	-1.8	1,435	-0.13%
2018/06/07	1	21.40	2	21.50	21.20	-1	1,431	-0.07%
2018/06/06	1	21.30	2	21.55	21.30	-1	1,421	-0.07%
2018/06/05	16	21.84	0	0.00	21.70	16	1,402	1.14%
2018/06/04	34.1	22.33	28	22.61	22.45	6.1	1,363	0.44%
2018/06/01	29	21.59	31	21.53	21.65	-2	1,163	-0.17%
2018/05/24	0	0.00	1	20.35	20.30	-1	999	-0.10%
2018/05/23	1	20.05	0	0.00	20.20	1	997	0.10%
2018/05/22	2	20.05	0	0.00	20.00	2	991	0.20%
2018/05/21	0	0.00	1	20.10	20.05	-1	991	-0.10%
2018/05/18	1	20.05	0	0.00	20.05	1	987	0.10%
2018/05/16	1	20.25	0	0.00	20.25	1	994	0.10%
2018/05/11	3	20.48	0	0.00	20.30	3	1,019	0.29%
2018/05/08	0	0.00	12	21.10	20.90	-12	1,009	-1.19%
2018/05/07	12	21.05	2	21.00	20.90	10	987	1.01%
2018/05/04	1	21.50	4	21.04	20.95	-3	998	-0.30%
2018/05/03	2	21.25	3	21.55	21.25	-1	987	-0.10%
2018/05/02	62	21.70	69	21.71	21.75	-7	961	-0.73%
2018/04/27	0	0.00	1	20.10	20.35	-1	877	-0.11%
2018/04/26	1	20.60	0	0.00	20.15	1	886	0.11%
2018/04/25	9	20.66	8	20.31	20.35	1	892	0.11%
2018/04/20	1	20.50	0	0.00	20.55	1	940	0.11%
2018/04/19	0	0.00	6	20.58	20.60	-6	1,041	-0.58%
2018/04/18	2	20.50	0	0.00	20.35	2	1,087	0.18%
2018/04/17	1	20.30	2	20.63	20.30	-1	1,086	-0.09%
2018/04/16	1	21.30	10	21.00	20.90	-9	1,090	-0.82%
2018/04/13	1	21.55	1	21.35	21.20	0	1,087	0.00%
2018/04/12	0	0.00	1	21.65	21.60	-1	1,085	-0.09%
2018/04/10	2	21.55	7	21.82	21.50	-5	1,080	-0.46%
2018/04/02	3	21.58	0	0.00	21.50	3	1,048	0.29%
2018/03/31	1	21.55	0	0.00	21.45	1	1,051	0.10%
2018/03/27	8	22.38	15	21.87	21.70	-7	1,006	-0.70%
2018/03/26	19	22.71	9	22.31	22.60	10	952	1.05%
2018/03/23	0	0.00	10	21.08	21.20	-10	845	-1.18%
2018/03/22	0	0.00	1	21.65	21.35	-1	850	-0.12%
2018/03/21	1	21.70	0	0.00	21.70	1	866	0.12%
2018/03/20	1	21.75	0	0.00	21.85	1	858	0.12%
2018/03/16	0	0.00	1	21.50	21.20	-1	836	-0.12%
2018/03/15	1	20.90	0	0.00	21.00	1	820	0.12%
2018/03/12	3	20.70	0	0.00	20.65	3	815	0.37%
2018/03/09	1	20.75	0	0.00	20.65	1	824	0.12%
2018/03/07	0	0.00	4	21.20	20.90	-4	831	-0.48%
2018/03/06	0	20.80	0	0.00	20.80	0	829	0.00%
2018/03/02	1	20.45	1	20.65	20.60	0	825	0.00%
2018/03/01	0.5	20.75	0	0.00	20.85	0.5	827	0.06%
2018/02/26	3	20.55	0	0.00	20.55	3	830	0.36%
2018/02/23	2	20.65	0	0.00	20.60	2	836	0.24%
2018/02/12	1.3	19.98	2	19.98	19.95	-0.7	980	-0.07%
2018/02/09	1	19.90	6	20.04	20.10	-5	982	-0.51%
2018/02/08	1	20.35	0	0.00	20.35	1	977	0.10%
2018/02/07	1	20.40	0	0.00	20.30	1	981	0.10%
2018/02/06	9	20.47	0	0.00	20.10	9	986	0.91%
2018/02/05	1	21.25	0	0.00	21.35	1	1,000	0.10%
2018/02/02	0.2	21.80	0	0.00	21.80	0.2	994	0.02%
2018/01/30	2	22.15	0	0.00	22.10	2	993	0.20%
2018/01/29	3	22.42	0	0.00	22.30	3	993	0.30%
2018/01/25	0	0.00	30	22.50	22.45	-30	988	-3.04%
2018/01/24	0	0.00	21	22.45	22.50	-21	987	-2.13%
2018/01/23	3	22.65	9	22.77	22.50	-6	985	-0.61%
2018/01/22	2	22.60	2	22.80	22.75	0	981	0.00%
2018/01/19	1	22.60	0	0.00	22.65	1	974	0.10%
2018/01/18	1	22.60	0	0.00	22.55	1	962	0.10%
2018/01/17	1	22.60	14	22.65	22.60	-13	955	-1.36%
2018/01/16	44	23.13	2	23.25	22.95	42	946	4.44%
2018/01/15	25	23.07	6.1	23.08	23.05	18.9	912	2.07%
2018/01/12	0	0.00	4	22.74	22.60	-4	811	-0.49%
2018/01/11	2	22.23	0	0.00	22.20	2	764	0.26%
2018/01/10	1	22.25	0	0.00	22.15	1	772	0.13%
2018/01/09	0	0.00	1	22.15	22.10	-1	760	-0.13%
2018/01/08	12	22.23	0	0.00	22.20	12	756	1.59%
2018/01/05	1	22.00	0	0.00	22.05	1	750	0.13%
2018/01/04	14	22.11	0	0.00	22.10	14	746	1.88%
2018/01/03	1	22.05	0	0.00	22.05	1	746	0.13%
2018/01/02	3	22.10	0	0.00	22.15	3	742	0.40%