中天 (4128)-國泰-台中券商分點個股進出

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
41.40
漲跌
▲0.60
漲幅
+1.47%
成交量
1,126張
產業
上櫃生技醫療類股
484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－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	28.3	40.81	28	40.81	41.40	0.3	1,644	0.02%
2024/05/09	19.6	41.06	14	40.94	40.80	5.6	1,649	0.34%
2024/05/08	13.5	41.24	16	41.41	41.40	-2.5	1,658	-0.15%
2024/05/07	2.3	41.41	0	0.00	41.35	2.3	1,677	0.14%
2024/05/06	6.3	42.48	8.3	42.42	42.15	-2	1,675	-0.12%
2024/05/03	8.3	42.46	16	42.45	42.40	-7.7	1,672	-0.46%
2024/05/02	4.2	41.90	2.1	42.04	42.20	2.2	1,676	0.13%
2024/04/30	21.2	41.60	0	0.00	41.80	21.2	1,681	1.26%
2024/04/29	3.3	41.62	5	41.63	41.95	-1.7	1,684	-0.10%
2024/04/26	1.7	40.75	3	40.82	40.80	-1.3	1,684	-0.08%
2024/04/25	3.7	41.00	0	41.00	40.75	3.7	1,686	0.22%
2024/04/24	2	41.15	12	41.08	41.10	-10	1,690	-0.59%
2024/04/23	7.1	41.31	8	41.17	41.60	-0.9	1,699	-0.05%
2024/04/22	18.8	40.85	11	40.65	40.30	7.8	1,691	0.46%
2024/04/19	40.9	39.97	42	40.22	39.60	-1.1	1,665	-0.07%
2024/04/18	3.3	41.09	2.2	41.11	41.85	1.2	1,626	0.07%
2024/04/17	15	41.83	1	41.74	41.50	14	1,606	0.87%
2024/04/16	24.4	42.24	4	42.30	41.65	20.4	1,600	1.28%
2024/04/15	7.2	43.77	21	43.92	43.65	-13.8	1,576	-0.88%
2024/04/12	3.5	44.89	5	44.60	44.85	-1.5	1,567	-0.09%
2024/04/11	2.3	45.51	2	45.50	45.30	0.3	1,554	0.02%
2024/04/10	2	45.50	10.2	45.50	45.35	-8.2	1,572	-0.52%
2024/04/09	1.5	45.03	12	45.18	44.80	-10.5	1,570	-0.67%
2024/04/08	14.6	45.63	4	44.76	45.10	10.6	1,565	0.68%
2024/04/03	23.3	44.58	0	0.00	44.80	23.3	1,551	1.50%
2024/04/02	0.2	44.80	2.2	44.99	44.70	-2	1,556	-0.13%
2024/04/01	13.4	44.92	24	45.44	44.75	-10.6	1,577	-0.67%
2024/03/29	0.2	44.56	7	44.55	44.70	-6.8	1,568	-0.43%
2024/03/28	0.2	44.80	5.5	44.75	44.55	-5.3	1,575	-0.34%
2024/03/27	2.1	44.84	7	45.34	44.80	-4.9	1,573	-0.31%
2024/03/26	6.4	44.52	1.2	44.27	44.20	5.2	1,557	0.33%
2024/03/25	1.2	45.04	2	45.13	44.80	-0.8	1,558	-0.05%
2024/03/22	4.6	44.54	6	44.57	44.45	-1.4	1,565	-0.09%
2024/03/21	7.2	44.54	7	44.36	44.10	0.2	1,562	0.01%
2024/03/20	16.2	43.39	15	43.13	43.40	1.2	1,553	0.08%
2024/03/19	2.8	43.17	1	43.50	43.05	1.8	1,547	0.12%
2024/03/18	8.5	43.41	3	43.22	43.25	5.5	1,543	0.35%
2024/03/15	5.5	44.20	0	0.00	43.90	5.5	1,535	0.36%
2024/03/14	22.3	44.93	6	45.06	44.45	16.3	1,528	1.06%
2024/03/13	13.4	44.21	3	44.10	44.25	10.4	1,515	0.69%
2024/03/12	10.6	45.20	7.1	45.46	45.00	3.5	1,492	0.24%
2024/03/11	14.5	45.18	12.5	45.14	45.20	1.9	1,497	0.13%
2024/03/08	51.5	46.74	49.2	46.57	45.50	2.4	1,514	0.16%
2024/03/07	63.5	46.12	103	48.03	48.85	-39.5	1,426	-2.77%	大賣/
2024/03/06	5.2	44.53	2	44.51	44.50	3.2	1,259	0.25%
2024/03/05	16.8	45.09	3	44.95	44.90	13.8	1,257	1.09%
2024/03/04	15.1	45.31	10.3	45.18	45.10	4.7	1,256	0.38%
2024/03/01	3.1	45.99	1.1	46.58	45.75	2.1	1,262	0.17%
2024/02/29	17.1	46.30	3.1	46.37	46.45	14	1,334	1.05%
2024/02/27	15.2	46.47	0.3	46.60	46.25	14.9	1,347	1.10%
2024/02/26	1.1	46.25	2.5	46.67	47.10	-1.4	1,377	-0.10%
2024/02/23	6.2	46.44	0	0.00	46.45	6.2	1,412	0.44%
2024/02/22	2.1	46.70	4	46.83	46.55	-1.9	1,447	-0.13%
2024/02/21	5	47.54	6	47.28	47.10	-1	1,464	-0.07%
2024/02/20	1.8	46.86	0	0.00	46.80	1.8	1,509	0.12%
2024/02/19	0.2	46.78	0.1	46.90	47.05	0.1	1,580	0.01%
2024/02/16	4.2	46.53	12.1	46.12	46.90	-7.9	1,643	-0.48%
2024/02/15	7	45.11	3	45.42	45.35	4	1,788	0.22%
2024/02/05	7.5	46.10	4	46.03	45.90	3.5	1,957	0.18%
2024/02/02	11.2	46.54	8	46.60	46.50	3.2	2,879	0.11%
2024/02/01	3.5	46.37	4	46.25	46.05	-0.5	3,056	-0.02%
2024/01/31	3	46.62	1	46.60	46.45	2	3,603	0.06%
2024/01/30	13.4	46.98	3	46.83	46.60	10.4	3,816	0.27%
2024/01/29	4.2	47.82	2	47.90	47.65	2.2	3,813	0.06%
2024/01/26	2.1	48.20	5	48.09	48.40	-2.9	3,827	-0.08%
2024/01/25	5.3	47.58	4	47.55	47.60	1.3	3,832	0.03%
2024/01/24	6	48.39	4	48.14	48.00	2	3,840	0.05%
2024/01/23	0	48.30	1.5	48.43	48.30	-1.5	3,873	-0.04%
2024/01/22	14.1	48.23	4.2	48.41	48.40	9.9	3,919	0.25%
2024/01/19	1.1	47.14	1	47.15	47.10	0.1	4,006	0.00%
2024/01/18	1.4	46.89	0	47.00	46.85	1.3	4,049	0.03%
2024/01/17	5.2	47.36	7.1	47.67	46.95	-1.9	4,107	-0.05%
2024/01/16	5	48.05	1	47.95	48.00	4	4,168	0.10%
2024/01/15	2	48.90	0	0.00	49.00	2	4,228	0.05%
2024/01/12	5.1	48.56	2	48.65	48.50	3.1	4,299	0.07%
2024/01/11	13.1	48.70	2	48.65	48.80	11.1	4,537	0.24%
2024/01/10	2	48.85	4.4	48.93	48.90	-2.4	4,536	-0.05%
2024/01/09	6.2	48.95	1	48.95	48.65	5.2	4,531	0.12%
2024/01/08	3	49.62	1	49.45	49.30	2	4,532	0.04%
2024/01/05	2	49.85	2	49.85	50.00	0	4,529	0.00%
2024/01/04	7.2	49.78	1	50.30	49.50	6.2	4,527	0.14%
2024/01/03	3.1	50.47	6	50.77	50.60	-2.9	4,505	-0.06%
2024/01/02	3	50.07	0	50.50	50.20	3	4,494	0.07%
2023/12/29	3.1	50.47	1	50.70	50.50	2.1	4,493	0.05%
2023/12/28	4.1	50.33	3	50.30	50.30	1.1	4,494	0.02%
2023/12/27	12	51.13	20	51.31	50.70	-8	4,486	-0.18%
2023/12/26	13	50.87	7	50.91	50.80	6	4,461	0.13%
2023/12/25	22	49.92	5	50.44	49.85	17	4,440	0.38%
2023/12/22	4.1	49.83	2	50.10	50.40	2.1	4,433	0.05%
2023/12/21	7.1	49.55	1	49.60	49.75	6.1	4,437	0.14%
2023/12/20	4.6	49.77	0	0.00	49.60	4.6	4,433	0.10%
2023/12/19	7.5	49.64	13	49.92	49.50	-5.5	4,415	-0.13%
2023/12/18	1	50.30	10.2	50.33	50.10	-9.2	4,396	-0.21%
2023/12/15	13	50.78	4	50.35	50.60	9	4,394	0.21%
2023/12/14	7.2	50.36	15	50.27	50.20	-7.8	4,406	-0.18%
2023/12/13	7.1	50.16	9	50.14	50.10	-1.9	4,406	-0.04%
2023/12/12	7.1	50.32	1.4	50.57	50.30	5.7	4,407	0.13%
2023/12/11	4.2	50.13	5	50.10	50.10	-0.8	4,413	-0.02%
2023/12/08	10	50.47	3	50.33	50.40	7	4,416	0.16%
2023/12/07	1	50.61	1	51.00	50.60	0	4,407	0.00%
2023/12/06	17.4	50.50	0	50.59	50.60	17.3	4,406	0.39%
2023/12/05	27.1	51.44	5	51.60	50.90	22.1	4,385	0.50%
2023/12/04	5	52.36	10	52.67	52.20	-5	4,351	-0.11%
2023/12/01	7	52.44	13	52.68	52.30	-6	4,337	-0.14%
2023/11/30	8.1	52.24	6.1	52.79	52.40	2	4,328	0.05%
2023/11/29	0	52.00	7.5	52.05	52.50	-7.5	4,312	-0.17%
2023/11/28	4.3	52.46	3	52.20	52.00	1.3	4,306	0.03%
2023/11/27	32.1	53.32	29.1	53.59	52.50	3	4,301	0.07%
2023/11/24	18.1	52.60	24	52.40	52.50	-5.9	4,254	-0.14%
2023/11/23	3	52.50	4	52.45	52.50	-1	4,238	-0.02%
2023/11/22	8	51.98	19	52.14	51.60	-11	4,203	-0.26%
2023/11/21	16.1	51.61	12.3	51.73	52.00	3.8	4,163	0.09%
2023/11/20	24.9	51.82	9	51.93	51.70	15.9	4,131	0.39%
2023/11/17	31.1	51.58	12.4	51.86	51.40	18.8	4,111	0.46%
2023/11/16	25	52.81	17	52.96	52.10	8	4,060	0.20%
2023/11/15	18.1	52.93	30.3	52.76	52.60	-12.3	3,995	-0.31%
2023/11/14	65.4	53.10	88.1	53.37	52.60	-22.7	3,935	-0.58%
2023/11/13	97.5	55.74	124.6	55.57	55.20	-27.1	3,785	-0.72%	大賣/
2023/11/10	359.5	58.32	273.1	58.31	56.60	86.4	3,606	2.40%	大買/大賣/
2023/11/09	47.2	56.86	54.8	56.43	56.10	-7.5	2,686	-0.28%
2023/11/08	156.2	56.31	168.7	56.69	57.20	-12.5	2,573	-0.49%	大買/大賣/
2023/11/07	11	54.41	51.5	54.60	55.60	-40.5	2,020	-2.00%
2023/11/06	9.3	50.49	5	50.70	50.60	4.3	1,810	0.24%
2023/11/03	11	50.55	0	0.00	50.10	11	1,806	0.61%
2023/11/02	13	50.70	11.9	50.93	50.60	1.1	1,795	0.06%
2023/11/01	20.2	51.29	8.5	50.88	50.80	11.7	1,789	0.65%
2023/10/31	12.1	52.01	19.1	52.34	51.30	-7	1,784	-0.39%
2023/10/30	15.3	52.85	7.1	52.90	52.40	8.2	1,773	0.46%
2023/10/27	29.2	53.56	35.2	53.60	53.80	-6	1,731	-0.34%
2023/10/26	22.1	52.79	17.1	52.35	51.90	5	1,644	0.30%
2023/10/25	20.7	53.09	16.6	52.96	52.50	4.1	1,608	0.26%
2023/10/24	31.1	52.13	41.1	52.46	52.70	-10	1,547	-0.65%
2023/10/23	22.2	52.02	12.6	51.69	51.70	9.6	1,488	0.65%
2023/10/20	28.2	50.74	17	50.69	49.90	11.2	1,440	0.78%
2023/10/19	67.1	51.56	70.8	51.11	51.50	-3.7	1,375	-0.27%
2023/10/18	10	48.37	3	48.73	47.90	7	1,149	0.61%
2023/10/17	7	49.46	3	49.08	48.60	4	1,163	0.34%
2023/10/16	2	48.35	17.2	49.23	49.60	-15.2	1,194	-1.27%
2023/10/13	4.1	48.34	0	0.00	48.25	4.1	1,202	0.34%
2023/10/12	5.1	48.40	8	48.52	48.75	-2.9	1,257	-0.23%
2023/10/11	1.2	48.68	1	48.75	48.90	0.2	1,274	0.02%
2023/10/06	11	49.26	15	49.59	49.05	-4	1,326	-0.30%
2023/10/05	0	48.80	3.2	48.91	48.90	-3.2	1,345	-0.24%
2023/10/04	13.3	48.02	0	0.00	48.00	13.3	1,347	0.99%
2023/10/03	0.3	48.35	0	0.00	48.05	0.3	1,356	0.02%
2023/10/02	0	48.50	0	48.65	48.50	0	1,365	0.00%
2023/09/28	3.3	48.26	0	0.00	48.30	3.3	1,383	0.24%
2023/09/27	4	48.65	1.1	48.49	48.70	2.9	1,391	0.21%
2023/09/26	4.1	48.86	5.9	48.46	48.25	-1.8	1,406	-0.13%
2023/09/25	1.5	49.65	1	49.70	49.35	0.5	1,422	0.04%
2023/09/22	11.5	48.96	1	49.10	49.10	10.5	1,451	0.72%
2023/09/21	2.2	49.39	20	49.08	49.15	-17.8	1,473	-1.21%
2023/09/20	6.1	50.02	3	50.50	49.80	3.1	1,500	0.21%
2023/09/19	4.2	51.19	4.5	50.90	50.30	-0.4	1,568	-0.02%
2023/09/18	9.5	52.18	1	51.80	51.90	8.5	1,562	0.54%
2023/09/15	7	51.80	4	51.83	51.70	3	1,575	0.19%
2023/09/14	10	51.20	6	51.17	51.30	4	1,567	0.25%
2023/09/13	7	50.29	3	50.50	50.50	4	1,565	0.26%
2023/09/12	0	0.00	21	49.89	50.10	-21	1,614	-1.30%
2023/09/11	1	49.51	2.3	49.46	49.45	-1.3	1,669	-0.08%
2023/09/08	4	48.64	2.3	48.94	49.10	1.7	1,684	0.10%
2023/09/07	1	48.65	6.4	48.91	48.90	-5.4	1,701	-0.32%
2023/09/06	9	49.31	5.3	49.26	48.90	3.7	1,711	0.22%
2023/09/05	6.2	49.87	0	0.00	49.40	6.2	1,726	0.36%
2023/09/04	0	0.00	1.1	50.33	50.70	-1.1	1,734	-0.06%
2023/09/01	13	50.59	12.9	51.04	50.70	0.1	1,740	0.01%
2023/08/31	18	51.30	6	51.53	51.10	12	1,745	0.69%
2023/08/30	1.1	50.53	16.3	51.10	51.10	-15.3	1,735	-0.88%
2023/08/29	9	49.17	9	49.19	49.60	0	1,761	0.00%
2023/08/28	2	48.50	0	0.00	48.10	2	1,759	0.11%
2023/08/25	2	48.18	1	48.30	48.15	1	1,774	0.06%
2023/08/24	1	47.70	0	0.00	47.80	1	1,775	0.06%
2023/08/23	10	48.09	0	48.00	47.90	10	1,780	0.56%
2023/08/22	3	48.50	0	0.00	48.15	3	1,804	0.17%
2023/08/21	0.1	48.97	20	49.00	48.90	-19.9	1,828	-1.09%
2023/08/18	4.2	48.82	1	49.15	48.50	3.2	1,844	0.17%
2023/08/17	0.7	49.34	6.3	49.45	49.15	-5.6	1,849	-0.30%
2023/08/16	2.1	49.01	17	49.32	49.50	-15	1,869	-0.80%
2023/08/15	11.2	48.90	32.1	48.17	48.95	-20.9	1,872	-1.11%
2023/08/14	57.2	47.58	103.5	48.31	47.30	-46.3	1,884	-2.46%	大賣/
2023/08/11	13.2	50.96	1	51.00	50.60	12.2	1,842	0.66%
2023/08/10	5	50.90	6	51.50	50.70	-1	1,845	-0.05%
2023/08/09	5.8	51.05	11.1	51.27	50.90	-5.3	1,859	-0.29%
2023/08/08	26.1	51.41	1.2	51.84	51.00	24.8	1,900	1.31%
2023/08/07	11.1	51.93	1.4	52.20	51.70	9.7	1,914	0.51%
2023/08/04	1	52.39	14.4	52.15	52.70	-13.3	1,915	-0.70%
2023/08/02	5.7	52.22	3.3	52.72	51.50	2.4	1,914	0.12%
2023/08/01	4.3	52.77	9.5	53.26	52.60	-5.2	1,900	-0.27%
2023/07/31	8.5	52.97	17.7	52.91	52.60	-9.2	1,906	-0.48%
2023/07/28	12.5	53.07	0	53.10	53.10	12.4	1,906	0.65%
2023/07/27	2.1	53.80	7	53.86	53.50	-5	1,902	-0.26%
2023/07/26	17.3	53.41	4	53.68	53.40	13.3	1,925	0.69%
2023/07/25	13	54.50	0.2	54.60	54.30	12.8	1,938	0.66%
2023/07/24	0.1	54.48	2.2	54.22	54.10	-2.1	1,949	-0.11%
2023/07/21	22.4	54.93	4	56.30	54.50	18.4	1,970	0.93%
2023/07/20	6.1	55.78	8	56.09	55.60	-1.9	2,012	-0.09%
2023/07/19	10.2	56.03	30.3	56.87	55.80	-20.1	2,009	-1.00%
2023/07/18	8.9	55.68	4	55.65	55.60	4.9	2,052	0.24%
2023/07/17	3.2	56.62	13	56.41	57.20	-9.8	2,118	-0.46%
2023/07/14	16.4	54.20	35	54.21	54.10	-18.6	2,132	-0.87%
2023/07/13	42.4	53.64	8	53.81	53.80	34.4	2,157	1.59%
2023/07/12	7	56.08	1	55.60	55.50	6	2,128	0.28%
2023/07/11	1.6	56.87	2.2	56.73	56.50	-0.6	2,200	-0.03%
2023/07/10	1.9	57.36	0.5	57.00	57.00	1.4	2,338	0.06%
2023/07/07	0.2	56.93	1.1	56.51	56.50	-0.9	2,368	-0.04%
2023/07/06	31.2	56.51	0.2	60.00	56.30	31	2,376	1.30%
2023/07/05	0	57.30	2	57.00	57.00	-2	2,435	-0.08%
2023/07/04	1.2	57.42	2.1	57.00	56.80	-0.9	2,466	-0.04%
2023/07/03	4.1	57.30	7.5	57.46	57.10	-3.4	2,527	-0.13%
2023/06/30	5.7	58.45	2	58.10	57.80	3.7	2,543	0.15%
2023/06/29	5.1	59.29	2.2	58.79	59.30	2.9	2,589	0.11%
2023/06/28	2.5	58.23	0	0.00	58.30	2.5	2,642	0.09%
2023/06/27	19.1	59.35	19.9	58.99	58.80	-0.8	2,671	-0.03%
2023/06/26	4	57.30	0.2	56.50	57.50	3.8	2,643	0.14%
2023/06/21	10	56.78	1	57.20	56.40	9	2,693	0.34%
2023/06/20	2.6	57.32	6.5	57.25	57.40	-4	2,708	-0.15%
2023/06/19	7.7	57.55	2.5	57.77	57.20	5.2	2,732	0.19%
2023/06/16	14.2	57.55	10.5	57.33	57.50	3.7	2,736	0.14%
2023/06/15	6.1	60.98	16.5	61.22	61.30	-10.5	2,689	-0.39%
2023/06/14	5	61.66	9	61.83	61.40	-4	2,654	-0.15%
2023/06/13	4	61.15	2	61.35	61.20	2	2,683	0.07%
2023/06/12	9.1	61.07	2	60.90	60.80	7	2,699	0.26%
2023/06/09	7.6	60.79	2	60.40	60.70	5.6	2,723	0.21%
2023/06/08	3	59.86	0	0.00	59.50	3	2,748	0.11%
2023/06/07	5.2	60.58	2	60.50	60.40	3.2	2,795	0.11%
2023/06/06	1.6	60.44	0	0.00	60.40	1.6	2,803	0.06%
2023/06/05	1	60.40	1.4	60.14	59.80	-0.4	2,820	-0.01%
2023/06/02	11.1	60.87	14	60.86	60.10	-2.9	2,849	-0.10%
2023/06/01	1.2	59.07	0	0.00	59.10	1.2	2,866	0.04%
2023/05/31	2.2	58.81	2	58.75	59.10	0.2	2,888	0.01%
2023/05/30	2.2	58.09	0	0.00	57.80	2.2	2,913	0.07%
2023/05/29	3.1	58.13	0	0.00	58.10	3.1	2,929	0.10%
2023/05/26	6.6	57.81	1	58.00	57.50	5.6	2,976	0.19%
2023/05/25	7.3	58.58	1.1	58.61	58.40	6.2	2,976	0.21%
2023/05/24	9.4	59.20	0	0.00	59.20	9.4	2,996	0.31%
2023/05/23	1	59.40	5	60.00	59.90	-4	3,017	-0.13%
2023/05/22	16	59.66	2	59.90	59.40	14	3,296	0.42%
2023/05/19	19.3	59.30	3	59.70	59.20	16.3	3,296	0.49%
2023/05/18	3.1	59.71	3	59.60	59.50	0.1	3,313	0.00%
2023/05/17	2	61.25	0	0.00	60.30	2	3,309	0.06%
2023/05/16	0	0.00	12	60.53	60.80	-12	3,310	-0.36%
2023/05/15	13.1	59.72	17	60.18	60.00	-3.9	3,353	-0.12%
2023/05/12	40.3	59.43	1	60.40	59.80	39.3	3,389	1.16%
2023/05/11	4.1	60.90	0	0.00	60.80	4.1	3,503	0.12%
2023/05/10	1.1	61.53	5	61.60	61.80	-3.9	3,796	-0.10%
2023/05/09	1.1	61.99	2	61.60	61.50	-0.9	3,909	-0.02%
2023/05/08	3.1	62.15	1.1	62.75	61.90	2	3,974	0.05%
2023/05/05	1.1	63.36	1	62.80	62.50	0.1	4,033	0.00%
2023/05/04	1	63.10	1	63.40	63.40	0	4,069	0.00%
2023/05/03	1	63.50	1.5	63.33	63.10	-0.5	4,143	-0.01%
2023/05/02	2	63.85	8	63.90	63.70	-6	4,307	-0.14%
2023/04/28	5	62.72	2	62.55	62.70	3	4,313	0.07%
2023/04/27	5.2	61.11	0	0.00	61.50	5.2	4,333	0.12%
2023/04/26	4.5	61.22	1	60.90	61.20	3.5	4,372	0.08%
2023/04/25	22.4	62.23	29.8	61.80	61.50	-7.4	4,373	-0.17%
2023/04/24	5.1	63.48	0	63.69	63.40	5	4,427	0.11%
2023/04/21	18.3	64.12	10.1	64.45	63.40	8.2	4,456	0.18%
2023/04/20	27.1	65.77	4	66.08	65.30	23.1	4,421	0.52%
2023/04/19	5.2	67.27	16.3	67.49	67.10	-11.1	4,372	-0.25%
2023/04/18	5	66.56	6	66.50	66.60	-1	4,353	-0.02%
2023/04/17	2.1	66.65	11.2	66.36	66.50	-9.1	4,346	-0.21%
2023/04/14	40.5	66.96	19.1	66.88	66.70	21.4	4,351	0.49%
2023/04/13	20.4	68.53	45.2	68.16	68.00	-24.8	4,291	-0.58%
2023/04/12	32	66.90	0.3	66.96	67.20	31.7	4,224	0.75%
2023/04/11	0	65.80	11	66.00	66.00	-11	4,390	-0.25%
2023/04/10	44.1	66.05	32.3	66.11	65.50	11.7	4,493	0.26%
2023/04/07	1	67.40	10	67.82	67.70	-9	4,516	-0.20%
2023/04/06	22.2	67.43	58	67.49	67.50	-35.8	4,651	-0.77%
2023/03/31	10	66.96	44.6	66.67	66.60	-34.6	4,892	-0.71%
2023/03/30	6	67.02	6	66.75	67.20	0	5,157	0.00%
2023/03/29	21.1	66.88	18	66.83	67.00	3.1	5,127	0.06%
2023/03/28	6	65.88	44	66.30	65.30	-38	5,124	-0.74%
2023/03/27	16.6	66.44	18	66.53	66.40	-1.5	5,107	-0.03%
2023/03/24	22	65.54	58.3	65.62	66.10	-36.2	5,127	-0.71%
2023/03/23	22.1	64.63	13	64.67	64.30	9.1	5,119	0.18%
2023/03/22	24	64.24	9.5	64.00	63.90	14.6	5,186	0.28%
2023/03/21	1	63.40	15	63.57	63.50	-14	5,222	-0.27%
2023/03/20	11	62.29	8	62.69	63.00	3	5,253	0.06%
2023/03/17	2.2	62.24	11	62.52	62.50	-8.8	5,325	-0.17%
2023/03/16	27	62.10	21	62.01	61.60	6	5,386	0.11%
2023/03/15	11.9	62.93	18	62.99	63.00	-6.1	5,551	-0.11%
2023/03/14	15.6	62.66	6	63.80	62.30	9.6	5,886	0.16%
2023/03/13	12.1	62.40	28.6	61.89	63.00	-16.5	5,937	-0.28%
2023/03/10	26.9	64.95	13.7	64.16	63.70	13.2	6,053	0.22%
2023/03/09	11.3	65.04	2	65.15	65.60	9.3	6,128	0.15%
2023/03/08	3.1	65.31	3	65.87	65.10	0	6,198	0.00%
2023/03/07	9	65.71	5	65.68	65.30	4	6,366	0.06%
2023/03/06	14.3	65.13	17.1	65.62	66.00	-2.8	6,677	-0.04%
2023/03/03	5	66.62	4.5	66.43	66.10	0.5	7,125	0.01%
2023/03/02	10	66.08	21	66.10	66.70	-11	7,639	-0.14%
2023/03/01	16.1	64.99	22	65.33	65.00	-5.9	7,998	-0.07%
2023/02/24	35.2	64.86	8	64.93	64.80	27.2	8,191	0.33%
2023/02/23	13.6	65.90	18	65.87	66.00	-4.4	8,396	-0.05%
2023/02/22	17.3	65.73	12.3	65.53	65.50	5	8,564	0.06%
2023/02/21	33.5	66.79	17	66.73	66.50	16.5	8,635	0.19%
2023/02/20	161.8	68.58	152.3	68.90	67.00	9.5	8,670	0.11%	大買/大賣/
2023/02/17	12.5	67.18	13.3	66.80	66.90	-0.8	8,416	-0.01%
2023/02/16	9	67.13	7	67.09	67.10	2	8,450	0.02%
2023/02/15	5.7	66.08	7	66.66	65.90	-1.3	8,608	-0.01%
2023/02/14	16.1	66.31	6.2	65.84	65.70	9.9	8,680	0.11%
2023/02/13	26.3	67.42	26.2	66.87	66.50	0.1	8,683	0.00%
2023/02/10	10	67.00	8.7	67.14	67.40	1.3	8,727	0.01%
2023/02/09	40.2	67.71	17.3	68.17	66.70	22.9	8,735	0.26%
2023/02/08	49.5	69.72	54.7	69.28	68.60	-5.2	8,625	-0.06%
2023/02/07	36.7	67.14	20.7	67.29	67.80	16	8,363	0.19%
2023/02/06	26.6	66.70	71.2	66.73	66.50	-44.6	8,295	-0.54%
2023/02/03	13.6	66.62	14.4	66.67	65.70	-0.8	8,290	-0.01%
2023/02/02	10.3	65.98	12.2	66.07	66.00	-1.8	8,264	-0.02%
2023/02/01	13.4	65.91	26.4	65.87	65.20	-13	8,299	-0.16%
2023/01/31	33.4	65.82	35.3	65.33	66.30	-1.9	8,372	-0.02%
2023/01/30	12.3	63.12	24	63.24	63.30	-11.7	8,289	-0.14%
2023/01/17	18.5	62.23	25	62.56	62.50	-6.6	8,348	-0.08%
2023/01/16	10.2	61.42	35.1	61.82	62.50	-25	8,342	-0.30%
2023/01/13	4.2	59.88	18.1	60.16	60.30	-13.8	8,362	-0.17%
2023/01/12	80.6	60.26	9.3	60.77	59.80	71.3	8,420	0.85%
2023/01/11	7	62.59	10	62.80	62.50	-3	8,387	-0.04%
2023/01/10	26.4	62.07	5	62.42	61.90	21.4	8,421	0.25%
2023/01/09	7	62.71	20.1	62.92	63.00	-13.1	8,502	-0.15%
2023/01/06	19	61.90	16	62.11	61.70	3	8,582	0.04%
2023/01/05	16	61.73	13.1	62.41	61.30	3	8,711	0.03%
2023/01/04	25	61.79	23	62.50	61.50	2	8,763	0.02%
2023/01/03	7	62.24	2	62.45	62.10	5	8,892	0.06%
2022/12/30	6.1	62.60	5	62.72	62.20	1.1	9,006	0.01%
2022/12/29	74.3	62.50	25.1	62.26	62.40	49.2	9,230	0.53%
2022/12/28	34.2	66.54	35	66.41	65.40	-0.8	9,152	-0.01%
2022/12/27	34	65.48	19	65.65	66.20	15	9,148	0.16%
2022/12/26	50.8	67.26	44.7	67.07	66.10	6.1	9,229	0.07%
2022/12/23	110.1	66.43	95	66.46	66.80	15.1	9,235	0.16%	大買/
2022/12/22	61.1	65.72	118.5	66.89	68.30	-57.5	9,348	-0.61%	大賣/
2022/12/21	6.1	62.25	7	62.17	62.10	-0.9	9,231	-0.01%
2022/12/20	18	62.24	2.7	62.10	61.00	15.3	9,469	0.16%
2022/12/19	3	62.97	11	63.02	63.00	-8	9,692	-0.08%
2022/12/16	32.1	62.98	18	62.92	62.50	14.1	9,929	0.14%
2022/12/15	14.6	63.98	23	64.54	63.80	-8.4	10,147	-0.08%
2022/12/14	26	64.02	61.1	63.38	65.60	-35.1	10,264	-0.34%
2022/12/13	14	65.50	26	66.08	64.70	-12	10,296	-0.12%
2022/12/12	6.7	65.10	5	65.02	65.00	1.7	10,600	0.02%
2022/12/09	51.5	65.79	20	66.02	65.50	31.5	10,788	0.29%
2022/12/08	37.2	66.10	20	66.32	66.00	17.2	11,454	0.15%
2022/12/07	97.2	66.44	48	66.29	66.80	49.2	11,995	0.41%
2022/12/06	120	68.30	38	67.92	66.60	82	12,079	0.68%	大買/
2022/12/05	19	70.02	29	70.20	70.10	-10	12,241	-0.08%
2022/12/02	46	70.32	63.6	70.54	69.80	-17.6	12,648	-0.14%
2022/12/01	27	69.45	48.1	69.67	69.40	-21.1	12,989	-0.16%
2022/11/30	12	68.60	15	68.63	68.40	-3	13,427	-0.02%
2022/11/29	82.9	68.63	58	68.75	68.40	24.9	13,697	0.18%
2022/11/28	102.1	70.57	107.9	70.49	70.20	-5.8	14,043	-0.04%	大買/大賣/
2022/11/25	218.3	71.28	158.1	71.46	69.20	60.2	14,286	0.42%	大買/大賣/
2022/11/24	191.7	69.86	178.4	69.92	71.00	13.3	14,771	0.09%	大買/大賣/
2022/11/23	98	67.66	148.8	67.41	69.90	-50.8	14,700	-0.35%	大賣/
2022/11/22	62	64.70	77	64.14	63.60	-15	15,203	-0.10%
2022/11/21	76	65.57	45.8	65.95	66.60	30.3	16,043	0.19%
2022/11/18	22.3	63.07	48.1	62.99	64.50	-25.9	16,566	-0.16%
2022/11/17	44.1	61.32	40.2	61.70	60.80	3.9	17,835	0.02%
2022/11/16	4.5	59.94	6	59.97	60.40	-1.5	17,948	-0.01%
2022/11/15	1.1	58.80	0.1	59.20	58.70	1	17,905	0.01%
2022/11/14	8.3	58.99	12	58.77	58.80	-3.7	17,951	-0.02%
2022/11/11	58	60.59	47.1	60.55	59.40	10.9	17,900	0.06%
2022/11/10	8	58.40	5.1	58.10	57.90	2.9	17,722	0.02%
2022/11/09	3	58.27	2	58.20	58.10	1	17,653	0.01%
2022/11/08	22.1	58.93	29	58.41	57.60	-6.9	17,639	-0.04%
2022/11/07	9	57.16	7	57.46	57.60	2	17,575	0.01%
2022/11/04	19	56.68	9	56.84	57.00	10	17,521	0.06%
2022/11/03	20.2	56.32	29	56.64	56.70	-8.8	17,492	-0.05%
2022/11/02	11	56.09	7	55.91	56.30	4	17,450	0.02%
2022/11/01	8	55.80	18	55.42	55.50	-10	17,427	-0.06%
2022/10/31	7	54.63	7	54.80	54.20	0	17,375	0.00%
2022/10/28	28.5	54.59	9	55.33	53.70	19.5	17,359	0.11%
2022/10/27	46	55.27	21	55.63	56.00	25	17,309	0.14%
2022/10/26	8.6	53.01	14.2	52.80	53.60	-5.6	17,200	-0.03%
2022/10/25	12	53.81	12	54.35	53.30	0	17,135	0.00%
2022/10/24	6.1	54.78	6	55.60	54.50	0.1	17,089	0.00%
2022/10/21	18.8	55.42	6.5	55.13	54.60	12.3	17,105	0.07%
2022/10/20	46.2	56.08	40.8	56.34	56.90	5.4	17,106	0.03%
2022/10/19	19.8	59.10	9	58.33	57.70	10.8	17,309	0.06%
2022/10/18	16.1	59.68	6.3	58.98	58.30	9.7	17,548	0.06%
2022/10/17	24.8	57.52	32.6	58.57	59.40	-7.8	17,544	-0.04%
2022/10/14	60.4	60.65	61	60.47	60.30	-0.6	17,488	0.00%
2022/10/13	63.2	59.36	123.5	59.21	58.50	-60.3	17,399	-0.35%	大賣/
2022/10/12	24.2	61.34	29	61.59	61.90	-4.8	17,264	-0.03%
2022/10/11	98.4	61.48	113.1	62.55	61.20	-14.7	17,202	-0.09%	大賣/
2022/10/07	31	65.57	18	65.58	64.50	13	17,091	0.08%
2022/10/06	108.3	65.19	73.3	65.63	65.70	35	16,958	0.21%	大買/
2022/10/05	50.5	63.88	60.1	63.44	64.00	-9.6	16,676	-0.06%
2022/10/04	31.2	63.66	17	63.57	63.20	14.2	16,576	0.09%
2022/10/03	43	63.70	69.1	63.76	62.20	-26.1	16,489	-0.16%
2022/09/30	66.2	65.71	54	65.29	66.30	12.2	16,331	0.07%
2022/09/29	173.4	67.48	159	67.25	67.40	14.4	16,183	0.09%	大買/大賣/
2022/09/28	46.5	65.35	104.3	65.80	63.50	-57.8	15,839	-0.36%	大賣/
2022/09/27	56.2	67.34	80.3	66.80	67.90	-24.1	15,761	-0.15%
2022/09/26	85.8	68.64	85.4	67.35	66.10	0.4	15,554	0.00%
2022/09/23	84.5	71.55	67.6	71.84	71.70	16.9	15,327	0.11%
2022/09/22	58.2	71.98	42.8	72.56	71.70	15.4	15,214	0.10%
2022/09/21	22.6	71.90	24.5	72.10	71.30	-1.8	15,041	-0.01%
2022/09/20	43.7	72.69	33	72.68	72.00	10.7	15,145	0.07%
2022/09/19	101.8	72.48	89.7	72.54	73.00	12.1	15,289	0.08%	大買/
2022/09/16	65.3	75.74	39	75.55	75.00	26.2	15,257	0.17%
2022/09/15	245.4	77.84	210.9	77.87	75.50	34.5	15,079	0.23%	大買/大賣/
2022/09/14	189.3	79.59	222.4	79.15	79.00	-33	14,425	-0.23%	大買/大賣/
2022/09/13	87.6	78.58	200.2	78.32	77.90	-112.5	13,928	-0.81%	大賣/鉅額交易
2022/09/12	149.6	77.98	147.9	78.52	79.30	1.8	13,768	0.01%	大買/大賣/
2022/09/08	189.9	76.76	214.8	77.02	78.00	-24.9	13,355	-0.19%	大買/大賣/
2022/09/07	274.7	75.02	466.1	74.99	76.60	-191.3	13,042	-1.47%	大買/大賣/鉅額交易
2022/09/06	145.5	73.40	172.5	73.03	74.00	-27	12,614	-0.21%	大買/大賣/
2022/09/05	120.5	77.22	146.3	76.67	74.50	-25.7	12,050	-0.21%	大買/大賣/
2022/09/02	183.3	78.98	187.1	78.62	78.20	-3.9	11,715	-0.03%	大買/大賣/
2022/09/01	164	78.67	201.6	78.70	78.40	-37.6	11,186	-0.34%	大買/大賣/
2022/08/31	878.7	78.73	507	78.35	78.30	371.8	10,653	3.49%	大買/大賣/鉅額交易
2022/08/30	158.7	74.22	161.6	73.99	75.00	-3	9,644	-0.03%	大買/大賣/
2022/08/29	394.6	75.47	377.8	75.15	73.50	16.8	9,178	0.18%	大買/大賣/
2022/08/26	342.7	74.70	329.7	74.90	75.30	13.1	8,278	0.16%	大買/大賣/
2022/08/25	242.9	70.10	249.7	70.02	70.30	-6.8	7,230	-0.09%	大買/大賣/
2022/08/24	524.9	70.00	508.6	70.63	69.70	16.2	6,446	0.25%	大買/大賣/
2022/08/23	16	67.20	27.2	67.20	67.20	-11.2	4,992	-0.22%
2022/08/22	0	0.00	8.1	61.10	61.10	-8.1	4,769	-0.17%
2022/08/19	75	55.09	26	55.00	55.60	49	4,735	1.03%
2022/08/18	5.1	53.50	1	53.60	53.50	4.1	4,666	0.09%
2022/08/17	3.1	53.17	0	0.00	53.20	3.1	4,652	0.07%
2022/08/16	0.2	53.79	22	54.27	53.60	-21.8	4,636	-0.47%
2022/08/15	3	52.93	6.1	53.38	53.40	-3.1	4,607	-0.07%
2022/08/12	11.2	53.40	5.5	53.79	53.20	5.7	4,586	0.13%
2022/08/11	9	53.02	1	53.20	53.00	8	4,552	0.18%
2022/08/10	4	53.80	3	53.77	53.00	1	4,541	0.02%
2022/08/09	4.5	53.81	0	0.00	53.60	4.5	4,514	0.10%
2022/08/08	8	53.80	1	53.80	54.00	7	4,511	0.16%
2022/08/05	26.1	55.31	5.1	55.53	55.50	21	4,493	0.47%
2022/08/04	19	54.64	55.6	54.05	54.90	-36.6	4,509	-0.81%
2022/08/03	5.1	55.24	13	55.48	55.30	-7.9	4,493	-0.18%
2022/08/02	7.2	56.43	14	56.80	56.20	-6.8	4,480	-0.15%
2022/08/01	6.3	57.73	2	57.45	57.30	4.3	4,439	0.10%
2022/07/29	1.1	58.52	8	58.60	58.40	-6.9	4,418	-0.16%
2022/07/28	19.2	58.94	31	58.58	58.50	-11.8	4,376	-0.27%
2022/07/27	21.2	57.14	7	57.39	57.90	14.2	4,327	0.33%
2022/07/26	56.5	59.90	63.9	58.54	58.50	-7.4	4,336	-0.17%
2022/07/25	58	59.59	56.5	59.41	58.90	1.5	4,056	0.04%
2022/07/22	10	56.95	4	56.60	57.30	6	3,749	0.16%
2022/07/21	4	55.58	13	55.99	56.00	-9	3,712	-0.24%
2022/07/20	2	53.75	1	53.99	54.00	1	3,681	0.03%
2022/07/19	13.1	53.28	6	53.02	52.80	7	3,733	0.19%
2022/07/18	4	52.02	13	51.39	52.00	-9	4,010	-0.22%
2022/07/15	1.2	54.85	4	54.70	55.00	-2.8	4,079	-0.07%
2022/07/14	1.1	54.09	5	54.78	54.50	-3.9	4,051	-0.10%
2022/07/13	4.2	53.85	0	53.60	54.00	4.2	4,057	0.10%
2022/07/12	6	53.73	5.1	52.93	52.70	0.9	4,071	0.02%
2022/07/11	3	53.20	28	52.66	54.30	-25	4,053	-0.62%
2022/07/08	2	53.65	1	54.10	53.50	1	4,038	0.02%
2022/07/07	13	53.52	25.3	53.10	54.00	-12.2	4,027	-0.30%
2022/07/06	15.2	54.83	16	54.52	53.70	-0.8	4,008	-0.02%
2022/07/05	41	55.65	69.2	54.78	55.50	-28.1	3,938	-0.71%
2022/07/04	32.5	52.62	22	52.47	51.90	10.5	3,832	0.27%
2022/07/01	30	55.68	40.2	55.48	54.70	-10.1	3,777	-0.27%
2022/06/30	41.1	56.17	20.5	55.65	56.20	20.6	3,724	0.55%
2022/06/29	41	58.17	48	58.75	59.40	-7	3,576	-0.20%
2022/06/28	114.2	60.26	45	59.82	57.80	69.2	3,554	1.95%	大買/
2022/06/27	70.3	64.05	48	64.02	63.90	22.3	3,323	0.67%
2022/06/24	14	64.02	38.7	64.34	67.10	-24.6	3,158	-0.78%
2022/06/23	4	61.38	5	61.42	61.00	-1	2,849	-0.04%
2022/06/22	52	62.13	14	61.71	61.00	38	2,818	1.35%
2022/06/21	15	61.81	14	61.97	62.00	1	2,736	0.04%
2022/06/20	45	60.90	34.1	60.39	59.40	10.9	2,636	0.42%
2022/06/17	12	60.47	15.2	60.57	61.00	-3.2	2,541	-0.12%
2022/06/16	45	61.06	59.5	61.01	60.60	-14.5	2,476	-0.59%
2022/06/15	8	57.68	6	58.08	57.90	2	2,397	0.08%
2022/06/14	6	55.47	10	55.42	55.90	-4	2,376	-0.17%
2022/06/13	7.2	56.45	1	57.50	56.10	6.2	2,385	0.26%
2022/06/10	7	58.36	6.8	58.09	58.10	0.2	2,401	0.01%
2022/06/09	22.2	58.64	16	58.49	58.30	6.2	2,395	0.26%
2022/06/08	2	56.90	0.5	56.80	56.50	1.5	2,347	0.06%
2022/06/07	2	56.95	2	57.05	56.70	0	2,366	0.00%
2022/06/06	2	57.30	0	0.00	57.20	2	2,377	0.08%
2022/06/02	0	0.00	1	58.20	58.20	-1	2,413	-0.04%
2022/06/01	2.1	58.40	0	0.00	57.90	2.1	2,439	0.09%
2022/05/31	1	58.90	1	58.50	58.80	0	2,451	0.00%
2022/05/30	1	57.80	1	57.80	57.90	0	2,455	0.00%
2022/05/27	0	0.00	3.1	57.50	57.80	-3.1	2,451	-0.12%
2022/05/26	2	58.15	0	0.00	57.20	2	2,463	0.08%
2022/05/25	0	0.00	2	57.00	56.80	-2	2,473	-0.08%
2022/05/23	3	57.60	0	57.60	57.60	3	2,555	0.12%
2022/05/20	5	57.78	0	0.00	57.10	5	2,626	0.19%
2022/05/19	4.1	56.61	0	0.00	56.70	4.1	2,636	0.16%
2022/05/18	4	57.50	1.6	57.15	57.50	2.4	2,661	0.09%
2022/05/16	2	57.25	2	57.30	56.80	0	2,817	0.00%
2022/05/13	3	56.67	0	0.00	56.60	3	2,821	0.11%
2022/05/12	11	57.08	15	57.09	56.00	-4	2,833	-0.14%
2022/05/11	0	0.00	13.1	55.90	55.70	-13.1	2,810	-0.47%
2022/05/10	6	55.50	7	55.63	55.50	-1	2,806	-0.04%
2022/05/09	4	57.08	2.9	57.48	56.50	1.1	2,806	0.04%
2022/05/06	2	58.05	9	58.01	58.10	-7	2,827	-0.25%
2022/05/05	1.5	58.50	3	58.83	58.60	-1.5	2,840	-0.05%
2022/05/04	1	58.40	2	58.80	58.00	-1	2,863	-0.04%
2022/05/03	21.2	60.54	17.6	60.15	58.60	3.6	2,873	0.13%
2022/04/29	2	58.00	0	0.00	57.90	2	2,799	0.07%
2022/04/28	1	57.90	1.1	58.09	58.00	-0.1	2,807	0.00%
2022/04/27	10	56.97	6	57.02	58.30	4	2,811	0.14%
2022/04/26	4	59.00	1.2	58.87	58.70	2.8	2,776	0.10%
2022/04/25	34.1	62.44	37.2	61.01	60.10	-3.1	2,744	-0.11%
2022/04/22	132.2	65.12	118	63.53	62.30	14.1	2,672	0.53%	大買/大賣/
2022/04/21	6	60.20	5	61.60	64.20	1	2,396	0.04%
2022/04/20	3	58.37	6.4	58.44	58.40	-3.4	2,315	-0.15%
2022/04/19	3.1	59.68	2	60.30	58.80	1.1	2,307	0.05%
2022/04/18	3.1	60.10	7	60.07	59.50	-3.9	2,313	-0.17%
2022/04/15	10.1	58.72	4.1	58.82	59.40	6	2,300	0.26%
2022/04/14	3	59.63	6	60.00	59.40	-3	2,337	-0.13%
2022/04/13	2	58.65	0	0.00	58.80	2	2,362	0.08%
2022/04/12	10.1	59.05	5	58.78	59.00	5.1	2,378	0.21%
2022/04/11	10	59.62	1	59.40	59.30	9	2,383	0.38%
2022/04/08	1	60.80	0	0.00	60.50	1	2,437	0.04%
2022/04/07	8	61.73	14.1	61.57	60.20	-6.1	2,459	-0.25%
2022/04/06	1	60.90	0	0.00	61.20	1	2,471	0.04%
2022/04/01	7	61.00	2	60.60	61.30	5	2,490	0.20%
2022/03/31	23	61.80	3	62.03	61.10	20	2,505	0.80%
2022/03/30	6	66.17	2	65.01	65.10	4	2,464	0.16%
2022/03/29	14.8	66.50	29.1	66.84	66.50	-14.3	2,456	-0.58%
2022/03/28	6.2	64.41	12	64.63	63.60	-5.8	2,352	-0.25%
2022/03/25	1	64.80	0	0.00	64.20	1	2,375	0.04%
2022/03/24	1.1	63.82	5.1	64.01	64.20	-4	2,380	-0.17%
2022/03/23	4	64.15	1	64.60	63.80	3	2,497	0.12%
2022/03/22	5	64.02	3	64.03	64.50	2	2,494	0.08%
2022/03/21	6	63.57	7.1	63.75	63.40	-1	2,501	-0.04%
2022/03/18	6	62.38	8	62.71	63.20	-2	2,575	-0.08%
2022/03/17	11	59.84	8	59.79	60.10	3	2,561	0.12%
2022/03/16	6	55.28	2.7	55.60	55.80	3.3	2,614	0.13%
2022/03/15	8	56.40	1	55.30	55.10	7	2,665	0.26%
2022/03/14	2	57.65	0	0.00	57.40	2	2,792	0.07%
2022/03/11	4.6	58.26	0.2	57.80	57.80	4.4	2,831	0.15%
2022/03/10	7.3	58.73	4	59.00	58.90	3.3	2,910	0.11%
2022/03/09	2	57.45	4	58.00	57.60	-2	2,942	-0.07%
2022/03/08	7.1	57.38	11	58.20	57.10	-3.9	2,985	-0.13%
2022/03/07	21	59.56	3	59.23	59.00	18	3,005	0.60%
2022/03/04	10	62.08	1	61.90	61.90	9	3,078	0.29%
2022/03/03	1	63.60	0	0.00	62.70	1	3,334	0.03%
2022/03/02	1	63.10	1	63.40	63.20	0	3,574	0.00%
2022/03/01	10	63.25	3	63.70	63.20	7	4,034	0.17%
2022/02/25	4	62.95	4	63.25	63.10	0	4,339	0.00%
2022/02/24	27	63.73	4.5	63.70	62.00	22.5	4,497	0.50%
2022/02/23	2	65.85	3.4	65.90	65.80	-1.4	4,626	-0.03%
2022/02/22	11	65.61	5	64.62	64.90	6	4,731	0.13%
2022/02/21	7.2	65.82	1.1	66.20	66.30	6.1	4,884	0.13%
2022/02/18	10	65.70	7	65.93	65.80	3	4,880	0.06%
2022/02/17	28	66.08	22	65.89	65.40	6	4,870	0.12%
2022/02/16	12	66.23	55.5	66.83	66.70	-43.5	4,846	-0.90%
2022/02/15	4	64.00	2	63.80	63.50	2	4,766	0.04%
2022/02/14	3	62.70	15.1	62.64	63.20	-12.1	4,764	-0.25%
2022/02/11	8	64.13	8	64.11	63.20	0	4,771	0.00%
2022/02/10	12	64.11	19	64.32	64.00	-7	4,783	-0.15%
2022/02/09	18	64.47	8	64.41	64.50	10	4,810	0.21%
2022/02/08	27	63.60	30	63.86	64.70	-3	4,816	-0.06%
2022/02/07	30	61.20	32	61.32	62.60	-2	4,825	-0.04%
2022/01/26	13.1	60.23	14.2	60.26	61.10	-1.1	4,948	-0.02%
2022/01/25	26	58.48	26	58.86	58.00	0	5,027	0.00%
2022/01/24	29	59.38	22	59.54	59.60	7	5,152	0.14%
2022/01/21	14	61.73	8	62.47	60.70	6	5,614	0.11%
2022/01/20	24	62.85	22	63.22	62.20	2	5,727	0.04%
2022/01/19	7.1	62.43	11	62.59	62.10	-3.9	5,788	-0.07%
2022/01/18	7	63.07	14	63.30	62.90	-7	5,865	-0.12%
2022/01/17	26	63.24	19	62.53	63.40	7	5,950	0.12%
2022/01/14	29.1	62.21	24	62.47	62.20	5.1	5,988	0.08%
2022/01/13	18	64.01	28.5	64.05	64.40	-10.5	6,069	-0.17%
2022/01/12	17	63.72	11	63.60	63.30	6	6,249	0.10%
2022/01/11	29.8	64.97	19	64.03	63.80	10.8	6,317	0.17%
2022/01/10	17	64.94	26	64.78	65.10	-9	6,454	-0.14%
2022/01/07	27.1	63.61	17	64.25	64.10	10.1	6,517	0.15%
2022/01/06	45	64.97	45	65.35	64.50	0.1	6,596	0.00%
2022/01/05	12.2	66.04	21	66.44	65.60	-8.8	6,579	-0.13%
2022/01/04	2	66.90	3	67.03	66.70	-1	6,641	-0.02%
2022/01/03	53	66.88	21.5	67.03	66.70	31.5	6,626	0.48%
2021/12/30	14	68.98	19.1	69.15	69.30	-5.1	6,563	-0.08%
2021/12/29	4	69.33	5	69.02	68.70	-1	6,551	-0.02%
2021/12/28	5	68.56	30	68.90	69.00	-25	6,531	-0.38%
2021/12/27	31.3	68.46	7	68.86	67.70	24.3	6,511	0.37%
2021/12/24	22	69.89	27	70.08	69.70	-5	6,496	-0.08%
2021/12/23	17	68.09	18.1	68.59	69.50	-1.1	6,442	-0.02%
2021/12/22	8	68.15	10	68.53	68.00	-2	6,418	-0.03%
2021/12/21	34	67.20	35	67.38	68.20	-1	6,419	-0.02%
2021/12/20	14.6	67.99	9	68.01	67.50	5.6	6,401	0.09%
2021/12/17	28.1	70.28	10	70.77	68.70	18.1	6,382	0.28%
2021/12/16	22	68.86	2	68.35	68.20	20	6,318	0.32%
2021/12/15	0	67.50	18	68.48	68.60	-18	6,313	-0.28%
2021/12/14	37.3	67.73	11.1	68.74	67.10	26.2	6,273	0.42%
2021/12/13	38.2	70.40	19	70.42	69.70	19.2	6,165	0.31%
2021/12/10	22	70.11	18.8	70.36	70.80	3.2	6,084	0.05%
2021/12/09	5	68.74	16.1	69.02	68.50	-11.1	5,997	-0.18%
2021/12/08	11	69.48	16	69.36	69.40	-5	5,971	-0.08%
2021/12/07	14	66.38	26.1	66.31	66.90	-12.1	5,807	-0.21%
2021/12/06	17	66.33	5.1	66.22	66.50	11.9	5,762	0.21%
2021/12/03	3	64.80	21	64.62	64.80	-18	5,677	-0.32%
2021/12/02	23.6	63.75	4	63.63	63.50	19.6	5,634	0.35%
2021/12/01	6.1	64.37	7	64.43	63.90	-1	5,592	-0.02%
2021/11/30	14.2	63.93	23	64.19	65.00	-8.9	5,538	-0.16%
2021/11/29	56.6	64.80	25.6	64.50	63.00	31	5,439	0.57%
2021/11/26	66.1	70.39	51.1	70.33	70.00	14.9	5,179	0.29%
2021/11/25	80.8	71.23	55.5	71.53	69.30	25.4	4,926	0.51%
2021/11/24	27.2	68.40	53	68.66	71.30	-25.8	4,472	-0.58%
2021/11/23	29.6	66.78	36	67.36	64.90	-6.4	4,251	-0.15%
2021/11/22	32.7	66.50	22.6	66.65	66.20	10	4,111	0.24%
2021/11/19	25.2	62.77	28.3	62.49	63.80	-3	3,932	-0.08%
2021/11/18	28.4	62.37	18.2	63.35	63.90	10.2	3,809	0.27%
2021/11/17	3	58.33	1.2	58.81	58.30	1.8	3,593	0.05%
2021/11/16	0.5	58.60	1	58.40	57.80	-0.5	3,587	-0.01%
2021/11/15	0.1	58.50	0.1	58.80	58.10	0	3,579	0.00%
2021/11/12	4	58.35	7.4	58.94	58.70	-3.4	3,574	-0.09%
2021/11/11	0.2	58.30	2	57.70	57.70	-1.8	3,535	-0.05%
2021/11/10	1	58.50	1	58.00	58.00	0	3,529	0.00%
2021/11/09	7.3	59.00	4.4	59.07	58.90	2.9	3,510	0.08%
2021/11/08	4	58.20	4	58.80	58.10	0	3,499	0.00%
2021/11/05	4.1	57.98	0	0.00	57.60	4.1	3,477	0.12%
2021/11/04	8	58.45	3.2	58.48	57.80	4.8	3,467	0.14%
2021/11/03	37.3	59.74	23	59.40	59.20	14.3	3,440	0.41%
2021/11/02	19.6	62.47	28.5	63.06	62.70	-8.9	3,312	-0.27%
2021/11/01	36.2	62.29	33.8	62.80	61.50	2.4	3,247	0.07%
2021/10/29	114.5	64.85	94.4	65.19	63.30	20.1	3,103	0.65%	大買/
2021/10/28	25.3	62.05	34.1	62.20	64.00	-8.8	2,621	-0.33%
2021/10/27	17	60.07	46.3	59.21	58.20	-29.3	2,493	-1.18%
2021/10/26	11.4	61.79	22.6	61.52	61.00	-11.1	2,437	-0.46%
2021/10/25	21.2	62.22	14.3	62.85	63.00	6.9	2,406	0.29%
2021/10/22	4	60.48	8.1	60.81	61.20	-4.1	2,331	-0.17%
2021/10/21	41.4	61.27	51	60.54	60.90	-9.6	2,293	-0.42%
2021/10/20	28.4	60.91	24.2	61.51	60.40	4.2	2,166	0.19%
2021/10/19	7.1	58.46	17	58.30	59.40	-9.9	1,977	-0.50%
2021/10/18	29	58.76	29.1	59.24	59.00	-0.1	1,915	-0.01%
2021/10/15	6	55.32	15.2	56.14	56.60	-9.2	1,779	-0.52%
2021/10/14	16	54.86	16	54.76	55.10	0	1,753	0.00%
2021/10/13	2	51.70	1	51.90	52.10	1	1,632	0.06%
2021/10/12	22.1	54.53	20	54.46	52.90	2.1	1,622	0.13%
2021/10/08	1	51.60	0	0.00	51.60	1	1,546	0.06%
2021/10/06	2	51.00	0	0.00	51.20	2	1,587	0.13%
2021/10/05	1.6	51.25	2	51.00	51.30	-0.5	1,623	-0.03%
2021/10/04	5	53.82	0	0.00	52.20	5	1,630	0.31%
2021/10/01	2	52.30	1	52.50	52.80	1	1,631	0.06%
2021/09/29	3	53.20	0	0.00	53.00	3	1,673	0.18%
2021/09/28	3.2	54.74	16	54.62	54.50	-12.8	1,684	-0.76%
2021/09/27	15	59.60	2	59.10	59.60	13	1,688	0.77%
2021/09/24	2	58.30	5	58.46	58.10	-3	1,698	-0.18%
2021/09/23	4	60.53	5	59.54	58.30	-1	1,736	-0.06%
2021/09/22	6	57.87	9	58.07	57.50	-3	1,703	-0.18%
2021/09/17	0	58.50	13	58.27	57.00	-13	1,724	-0.75%
2021/09/16	2	58.35	1	58.01	58.30	1	1,720	0.06%
2021/09/15	1	57.40	7.1	57.53	57.70	-6.1	1,708	-0.35%
2021/09/14	1	57.90	2	58.60	57.30	-1	1,713	-0.06%
2021/09/13	6	58.75	67.1	57.19	58.70	-61.1	1,711	-3.57%
2021/09/09	41	55.37	1	56.10	56.10	40	1,709	2.34%
2021/09/08	0	0.00	1.1	55.18	55.20	-1.1	1,713	-0.06%
2021/09/07	0.2	57.00	2	56.80	56.40	-1.8	1,729	-0.10%
2021/09/06	3	56.47	2	56.55	56.70	1	1,758	0.06%
2021/09/03	5	56.24	3	56.00	56.10	2	1,881	0.11%
2021/09/01	8	55.69	2	55.20	55.30	6	2,201	0.27%
2021/08/31	1	54.70	1	54.70	54.70	0	2,215	0.00%
2021/08/27	11	56.78	7	57.24	55.80	4	2,323	0.17%
2021/08/26	2	55.80	8.5	58.30	58.30	-6.5	2,243	-0.29%
2021/08/25	0	53.02	0	0.00	53.00	0	2,219	0.00%
2021/08/24	0	52.70	2	52.05	53.00	-2	2,236	-0.09%
2021/08/23	0	0.00	3.1	52.27	52.00	-3.1	2,252	-0.14%
2021/08/20	2	51.80	2	52.30	51.70	0	2,268	0.00%
2021/08/18	1	54.00	1	53.20	53.80	0	2,362	0.00%
2021/08/17	0.1	54.30	2	54.60	54.10	-1.9	2,371	-0.08%
2021/08/16	3.2	54.11	1	54.10	54.00	2.2	2,384	0.09%
2021/08/13	0.1	55.00	2	55.70	54.70	-1.9	2,409	-0.08%
2021/08/12	11	55.40	0	0.00	55.10	11	2,436	0.45%
2021/08/11	1	55.50	19	54.81	54.60	-18	2,452	-0.73%
2021/08/09	10	56.60	0	0.00	56.30	10	2,641	0.38%
2021/08/06	0	0.00	0	58.40	58.00	0	2,704	0.00%
2021/08/05	7	59.67	9	59.16	58.40	-2	2,862	-0.07%
2021/08/04	1	58.00	1	58.01	58.20	0	3,099	0.00%
2021/08/03	1	58.40	0	0.00	58.30	1	3,167	0.03%
2021/08/02	0	0.00	1.1	58.31	57.50	-1.1	3,214	-0.03%
2021/07/30	0.1	56.50	1	57.60	57.30	-0.9	3,286	-0.03%
2021/07/29	6	57.87	5	57.74	57.50	1	3,277	0.03%
2021/07/28	1	55.00	30	54.99	55.20	-29	3,250	-0.89%
2021/07/27	3.1	56.41	6	56.42	56.00	-2.9	3,297	-0.09%
2021/07/26	2	56.60	0	0.00	56.70	2	3,396	0.06%
2021/07/23	0	56.90	7	56.41	56.90	-7	3,485	-0.20%
2021/07/22	6	56.85	7	56.67	56.40	-1	3,604	-0.03%
2021/07/21	7.1	57.73	2	57.60	57.00	5.1	3,631	0.14%
2021/07/20	16	59.19	1	59.70	58.00	15	3,641	0.41%
2021/07/19	14	58.64	1	58.40	58.30	13	3,626	0.36%
2021/07/16	1	59.20	4	58.60	58.20	-3	3,653	-0.08%
2021/07/15	4	59.17	0	0.00	58.70	4	3,676	0.11%
2021/07/14	2	57.90	3	58.27	58.50	-1	3,688	-0.03%
2021/07/13	3	59.52	2	58.50	58.30	1	3,696	0.03%
2021/07/12	0	58.00	8.1	59.11	60.10	-8.1	3,693	-0.22%
2021/07/09	5	58.20	2	58.00	58.00	3	3,666	0.08%
2021/07/08	8.1	58.30	1	58.40	58.00	7.1	3,701	0.19%
2021/07/07	15	58.39	3	58.23	58.10	12	3,727	0.32%
2021/07/06	2.4	58.96	9	59.53	58.80	-6.6	3,746	-0.18%
2021/07/05	3	60.17	8	60.28	59.90	-5	3,774	-0.13%
2021/07/02	3	60.10	1	60.70	60.30	2	3,778	0.05%
2021/07/01	11	61.28	6	61.28	60.40	5	3,785	0.13%
2021/06/30	6	60.67	15.2	60.72	61.50	-9.2	3,783	-0.24%
2021/06/29	3	60.83	5	59.90	59.90	-2	3,781	-0.05%
2021/06/28	16	61.18	10	61.64	61.20	6	3,809	0.16%
2021/06/25	0	0.00	2	60.50	60.30	-2	3,848	-0.05%
2021/06/24	0	0.00	5.7	60.24	60.30	-5.7	4,107	-0.14%
2021/06/23	5	59.48	1	59.10	59.60	4	4,117	0.10%
2021/06/22	2	59.85	6	59.83	59.40	-4	4,155	-0.10%
2021/06/21	3	59.80	7.2	60.27	59.70	-4.2	4,258	-0.10%
2021/06/18	9	61.63	17	61.81	61.50	-8	4,316	-0.19%
2021/06/17	2	60.70	0	0.00	60.80	2	4,340	0.05%
2021/06/16	1	61.50	10	60.98	60.60	-9	4,393	-0.20%
2021/06/15	11	60.97	9	61.51	61.30	2	4,414	0.05%
2021/06/11	67	63.79	62	63.58	61.70	5	4,422	0.11%
2021/06/10	44	64.93	52.2	64.37	65.20	-8.2	4,338	-0.19%
2021/06/09	53	61.69	41	62.02	61.30	12	4,292	0.28%
2021/06/08	4	59.05	11	59.30	58.80	-7	4,213	-0.17%
2021/06/07	3	58.87	1	59.30	58.80	2	4,292	0.05%
2021/06/04	46.1	58.97	33.2	58.23	59.00	12.9	4,314	0.30%
2021/06/03	0	0.00	6	57.33	57.20	-6	4,297	-0.14%
2021/06/02	4	57.05	9	56.89	56.40	-5	4,387	-0.11%
2021/06/01	14	56.68	13	56.78	57.10	1	4,669	0.02%
2021/05/31	15.1	56.05	12	55.92	55.90	3.1	4,739	0.06%
2021/05/28	2	56.65	1.1	56.44	56.70	0.9	4,933	0.02%
2021/05/27	28.2	57.97	16	57.08	56.70	12.2	5,072	0.24%
2021/05/26	13	57.92	13	57.85	58.00	0	5,281	0.00%
2021/05/25	0	0.00	4	56.15	56.00	-4	5,932	-0.07%
2021/05/24	2	55.90	2	56.00	56.00	0	6,253	0.00%
2021/05/21	4	56.25	1	55.90	56.10	3	6,850	0.04%
2021/05/20	13	55.85	10	55.97	55.30	3	6,931	0.04%
2021/05/19	4	56.21	8	56.70	56.30	-4	7,104	-0.06%
2021/05/18	25.1	56.64	26	56.78	56.80	-0.9	7,124	-0.01%
2021/05/17	69	59.76	77.1	57.73	55.10	-8.1	7,179	-0.11%
2021/05/14	5	62.18	7.1	62.40	61.00	-2.1	7,191	-0.03%
2021/05/13	22.8	64.48	25.2	62.76	62.00	-2.4	7,125	-0.03%
2021/05/12	89.2	65.25	78.1	64.40	61.60	11.1	7,022	0.16%
2021/05/11	9	63.39	12.1	63.33	62.20	-3.1	6,779	-0.05%
2021/05/10	33.1	65.10	22	64.68	63.80	11.1	6,730	0.16%
2021/05/07	6	62.92	12	63.84	64.80	-6	6,707	-0.09%
2021/05/06	8	60.26	10	60.71	60.10	-2	6,690	-0.03%
2021/05/05	6	61.67	6	62.48	61.50	0	6,721	0.00%
2021/05/04	8	62.52	12.4	61.48	61.80	-4.4	6,735	-0.06%
2021/05/03	10.2	67.18	14	67.29	65.10	-3.8	6,708	-0.06%
2021/04/29	5	66.20	11	66.05	65.00	-6	6,634	-0.09%
2021/04/28	22.3	64.60	9.1	64.59	63.70	13.2	6,579	0.20%
2021/04/27	3	61.77	11	62.83	64.90	-8	6,491	-0.12%
2021/04/26	15.1	59.94	4.3	59.31	59.00	10.8	6,475	0.17%
2021/04/23	22.1	60.37	25	60.55	60.00	-2.9	6,537	-0.04%
2021/04/22	13	62.27	7	63.51	61.00	6	6,591	0.09%
2021/04/21	5	64.26	10	63.84	63.60	-5	6,617	-0.08%
2021/04/20	13	63.54	18	62.62	63.10	-5	6,635	-0.07%
2021/04/19	4	63.38	8	63.37	63.00	-4	6,668	-0.06%
2021/04/16	4	64.75	5.2	64.66	64.60	-1.2	6,663	-0.02%
2021/04/15	3	64.97	3	64.90	64.70	0	6,662	0.00%
2021/04/14	8.1	65.20	8	64.23	64.80	0.1	6,665	0.00%
2021/04/13	22	68.06	36	67.70	67.00	-14	6,646	-0.21%
2021/04/12	18.5	68.32	15	68.27	68.30	3.5	6,637	0.05%
2021/04/09	24	67.74	19	67.25	67.60	5	6,640	0.08%
2021/04/08	11	66.76	20	66.77	66.90	-9	6,677	-0.13%
2021/04/07	16	67.30	15	67.46	67.30	1	6,690	0.01%
2021/04/06	14.1	67.81	11.1	67.80	67.70	3.1	6,743	0.05%
2021/04/01	35	69.27	34	69.39	68.80	1	6,775	0.01%
2021/03/31	63	69.62	52	69.37	68.60	11	6,770	0.16%
2021/03/30	98.1	70.69	91	70.09	69.70	7	6,740	0.10%
2021/03/29	115.1	71.72	103	71.52	70.50	12.1	6,726	0.18%	大買/大賣/
2021/03/26	12.1	67.86	11	67.70	67.40	1.1	6,538	0.02%
2021/03/25	19	68.25	17	68.36	67.30	2	6,550	0.03%
2021/03/24	25	68.47	27.4	68.75	68.00	-2.4	6,543	-0.04%
2021/03/23	11.8	68.28	35.8	68.01	67.00	-24	6,627	-0.36%
2021/03/22	50.1	66.72	13	66.42	66.50	37.1	6,765	0.55%
2021/03/19	25	69.38	29.1	68.85	67.90	-4.1	6,757	-0.06%
2021/03/18	8	69.54	10	69.99	69.40	-2	6,861	-0.03%
2021/03/17	26	69.69	24	69.69	69.40	2	6,941	0.03%
2021/03/16	20	70.54	17.5	70.82	70.00	2.5	6,999	0.04%
2021/03/15	55	72.49	48.3	72.09	70.30	6.7	6,972	0.10%
2021/03/12	12.1	69.98	12.2	70.22	69.70	-0.1	6,925	0.00%
2021/03/11	29	70.70	29	70.44	69.80	0	6,910	0.00%
2021/03/10	42	69.16	39	69.28	68.60	3	6,834	0.04%
2021/03/09	30.5	69.50	33	69.65	68.70	-2.5	6,805	-0.04%
2021/03/08	34.7	69.88	19	70.58	69.60	15.7	6,767	0.23%
2021/03/05	53	72.25	76	72.46	71.20	-23	6,717	-0.34%
2021/03/04	20	70.81	11.2	70.85	69.50	8.8	6,556	0.13%
2021/03/03	34	71.72	48	71.46	70.70	-14	6,510	-0.22%
2021/03/02	27	70.79	37	70.65	68.50	-10	6,312	-0.16%
2021/02/26	74	73.77	80.1	73.66	72.30	-6.1	6,183	-0.10%
2021/02/25	184.1	79.06	178.1	78.06	73.50	6	5,946	0.10%	大買/大賣/
2021/02/24	45.1	69.35	64.2	72.07	75.00	-19.1	5,262	-0.36%
2021/02/23	133	72.23	96.2	71.43	68.20	36.8	4,942	0.75%	大買/
2021/02/22	17	68.59	13	69.69	69.90	4	4,372	0.09%
2021/02/19	29	61.74	28.2	62.55	63.60	0.8	4,321	0.02%
2021/02/18	3	58.63	4	58.30	57.90	-1	4,168	-0.02%
2021/02/17	26.1	59.19	30.3	58.53	57.50	-4.3	4,151	-0.10%
2021/02/05	15	58.23	47	60.03	60.70	-32	4,074	-0.79%
2021/02/04	13	55.25	4	55.53	55.20	9	3,987	0.23%
2021/02/03	23	57.60	59	55.85	55.40	-36	4,012	-0.90%
2021/02/02	5	53.60	9.3	53.74	55.40	-4.3	4,007	-0.11%
2021/02/01	9	54.41	8	54.73	53.90	1	4,020	0.02%
2021/01/29	22.1	55.85	18	55.64	55.70	4.1	4,022	0.10%
2021/01/28	1	54.00	8.1	55.84	57.00	-7.1	4,039	-0.18%
2021/01/27	6	55.30	9	55.44	55.10	-3	4,060	-0.07%
2021/01/26	8.1	56.33	5.3	56.69	55.60	2.8	4,046	0.07%
2021/01/25	2	58.15	4	58.33	57.60	-2	4,041	-0.05%
2021/01/22	7	58.16	9	58.23	57.50	-2	4,043	-0.05%
2021/01/21	8	58.48	21.8	58.37	58.50	-13.8	4,064	-0.34%
2021/01/20	29	59.58	6	59.15	58.50	23	4,191	0.55%
2021/01/19	6.1	59.66	3	59.07	59.00	3.1	4,206	0.07%
2021/01/18	21	60.29	19	60.46	59.50	2	4,292	0.05%
2021/01/15	9	59.39	22	59.80	58.30	-13	4,242	-0.31%
2021/01/14	10	58.42	7.1	58.65	58.20	2.9	4,190	0.07%
2021/01/13	9.2	60.23	11.1	60.29	59.60	-1.9	4,159	-0.05%
2021/01/12	11	61.44	13.5	60.80	60.40	-2.5	4,167	-0.06%
2021/01/11	7.2	60.65	9	61.50	60.40	-1.8	4,123	-0.04%
2021/01/08	6	61.92	5	62.20	61.70	1	4,117	0.02%
2021/01/07	8	62.68	6.4	63.06	62.50	1.6	4,142	0.04%
2021/01/06	10.2	63.30	9	64.04	62.50	1.2	4,144	0.03%
2021/01/05	13	64.89	20	64.92	64.50	-7	4,131	-0.17%
2021/01/04	7.1	65.65	6.1	65.78	65.10	1	4,120	0.02%
2020/12/31	7	68.38	18	68.65	68.00	-11	4,093	-0.27%
2020/12/30	8	67.95	3.1	68.40	68.00	4.9	4,020	0.12%
2020/12/29	8.1	68.49	7.2	68.56	67.50	0.9	4,001	0.02%
2020/12/28	11	66.92	13.1	67.15	67.10	-2.1	3,951	-0.05%
2020/12/25	11.1	65.59	10	65.94	65.00	1.1	3,926	0.03%
2020/12/24	8.2	65.02	2	64.65	64.60	6.2	3,975	0.15%
2020/12/23	13	66.82	7	67.39	65.70	6	4,092	0.15%
2020/12/22	22	66.28	21.1	66.32	67.20	0.9	4,277	0.02%
2020/12/21	13.1	65.39	15	66.13	64.40	-1.9	4,352	-0.04%
2020/12/18	9.2	66.94	7	67.37	66.10	2.2	4,379	0.05%
2020/12/17	49.3	69.20	53	69.22	66.50	-3.8	4,481	-0.08%
2020/12/16	38.1	67.87	44.5	67.78	68.70	-6.5	4,520	-0.14%
2020/12/15	5	65.08	15	64.47	63.10	-10	4,462	-0.22%
2020/12/14	35	67.82	42.3	68.30	67.00	-7.3	4,441	-0.16%
2020/12/11	12	61.78	32	62.23	64.40	-20	4,329	-0.46%
2020/12/10	37.2	60.11	29.1	60.40	58.60	8.1	4,297	0.19%
2020/12/09	15	63.39	13	62.95	63.00	2	4,236	0.05%
2020/12/08	42.2	64.13	15	64.09	63.10	27.2	4,249	0.64%
2020/12/07	18.1	67.55	65	67.03	66.80	-46.9	4,188	-1.12%
2020/12/04	8	68.84	7.1	68.94	68.80	0.9	4,222	0.02%
2020/12/03	13	69.28	0	69.00	68.90	13	4,338	0.30%
2020/12/02	29	70.75	24	70.20	69.80	5	4,429	0.11%
2020/12/01	35	73.12	33.1	72.08	71.40	1.9	4,455	0.04%
2020/11/30	23.1	71.63	40.1	72.43	75.00	-17	4,491	-0.38%
2020/11/27	11	69.93	18.1	69.79	70.50	-7.1	4,395	-0.16%
2020/11/26	3	68.13	3	68.37	68.30	0	4,415	0.00%
2020/11/25	13	68.90	4	69.78	68.30	9	4,450	0.20%
2020/11/24	31	69.02	23.2	68.58	68.30	7.8	4,468	0.17%
2020/11/23	2	70.10	3.1	70.06	69.80	-1.1	4,558	-0.02%
2020/11/20	4	69.98	4.1	69.87	69.80	0	4,668	0.00%
2020/11/19	41	71.91	22	71.01	70.60	19	4,729	0.40%
2020/11/18	20	72.01	16	71.59	71.70	4	4,788	0.08%
2020/11/17	53	70.58	19.2	69.97	70.50	33.8	4,781	0.71%
2020/11/16	5	69.16	7	68.96	68.50	-2	4,748	-0.04%
2020/11/13	7.2	67.90	6.1	68.59	69.20	1.1	4,768	0.02%
2020/11/12	39	68.77	106	67.22	67.20	-67	4,766	-1.41%	大賣/
2020/11/11	20	70.44	12	70.63	70.20	8	4,713	0.17%
2020/11/10	12.1	70.56	6	70.32	69.20	6.1	4,693	0.13%
2020/11/09	14	72.73	9	72.40	71.50	5	4,680	0.11%
2020/11/06	15	72.75	19	72.83	73.00	-4	4,700	-0.09%
2020/11/05	25	72.41	15.7	73.16	72.00	9.4	4,700	0.20%
2020/11/04	52	70.96	30	70.58	71.90	22	4,685	0.47%
2020/11/03	10.1	72.13	10	72.28	71.50	0.1	4,760	0.00%
2020/11/02	5.3	72.27	8.1	72.44	72.50	-2.8	5,048	-0.06%
2020/10/30	8.3	72.31	1	72.70	72.30	7.3	5,295	0.14%
2020/10/29	6	72.05	9	72.41	73.60	-3	5,566	-0.05%
2020/10/28	33	76.24	31	75.14	73.30	2	5,642	0.04%
2020/10/27	15	73.87	7	73.96	73.80	8	5,492	0.15%
2020/10/26	11.4	75.87	32.5	76.13	73.90	-21.1	5,455	-0.39%
2020/10/23	11	79.00	13	79.07	78.20	-2	5,465	-0.04%
2020/10/22	26	78.59	62	78.20	78.00	-36	5,513	-0.65%
2020/10/21	20.2	81.27	19	80.23	80.00	1.2	5,565	0.02%
2020/10/20	25.1	82.00	35	82.06	81.30	-9.9	5,594	-0.18%
2020/10/19	6.2	80.22	3	80.63	80.50	3.2	5,741	0.06%
2020/10/16	16.5	79.76	2	79.00	80.00	14.5	5,794	0.25%
2020/10/15	14	78.99	3	78.53	78.50	11	5,974	0.18%
2020/10/14	6.1	81.40	7	81.70	80.70	-0.9	5,932	-0.02%
2020/10/13	4	81.33	13	81.70	81.80	-9	5,952	-0.15%
2020/10/12	10	83.16	2.5	82.64	82.00	7.5	6,171	0.12%
2020/10/08	6	82.78	8	84.21	83.80	-2	6,154	-0.03%
2020/10/07	3	82.67	0	0.00	82.10	3	6,126	0.05%
2020/10/06	9	82.94	2	83.00	82.60	7	6,154	0.11%
2020/10/05	17	83.74	6	83.42	83.20	11	6,329	0.17%
2020/09/30	13	84.15	16	84.72	84.50	-3	6,296	-0.05%
2020/09/29	33.1	84.75	28	83.64	83.10	5.1	6,250	0.08%
2020/09/28	35.3	88.56	17	87.94	86.60	18.3	6,179	0.30%
2020/09/25	40	89.23	73	89.53	89.80	-33	6,085	-0.54%
2020/09/24	27	85.06	24	86.00	87.00	3	5,943	0.05%
2020/09/23	28	83.00	31	82.65	82.10	-3	5,835	-0.05%
2020/09/22	41.1	83.49	51	82.64	82.00	-10	5,850	-0.17%
2020/09/21	91	87.40	65	88.54	87.60	26	5,772	0.45%
2020/09/18	32	79.58	69	81.29	84.30	-37	5,617	-0.66%
2020/09/17	7	77.09	2	76.85	76.70	5	5,538	0.09%
2020/09/16	22.3	77.09	18	76.89	76.20	4.3	5,639	0.08%
2020/09/15	39	76.69	45.3	76.84	77.90	-6.3	5,859	-0.11%
2020/09/14	8.1	71.75	23	72.97	73.20	-14.9	6,484	-0.23%
2020/09/11	5.2	73.06	12.2	73.87	72.50	-7	6,448	-0.11%
2020/09/10	8.3	75.34	14	75.75	74.20	-5.7	6,403	-0.09%
2020/09/09	30	77.09	15	78.31	76.20	15	6,357	0.24%
2020/09/08	66.3	74.93	52.1	73.69	79.50	14.2	6,465	0.22%
2020/09/07	32.1	76.43	43	76.68	73.70	-10.9	6,794	-0.16%
2020/09/04	36	79.73	20	80.56	79.60	16	6,897	0.23%
2020/09/03	49	81.88	23	81.84	81.10	26	7,026	0.37%
2020/09/02	12	83.84	15	84.13	83.20	-3	7,141	-0.04%
2020/09/01	23	83.46	30	82.38	82.40	-7	7,202	-0.10%
2020/08/31	18	85.99	12	85.48	84.80	6	7,385	0.08%
2020/08/28	20	86.02	18	86.17	85.90	2	7,430	0.03%
2020/08/27	29.1	87.56	19	86.78	86.00	10.1	7,414	0.14%
2020/08/26	36	87.78	47.2	88.94	90.00	-11.2	7,324	-0.15%
2020/08/25	24	84.71	19	84.94	84.00	5	7,237	0.07%
2020/08/24	25	88.70	18	89.56	87.50	7	7,179	0.10%
2020/08/21	9	85.63	24	85.51	88.10	-15	7,111	-0.21%
2020/08/20	11.1	87.56	0	0.00	85.50	11.1	7,105	0.16%
2020/08/19	3	95.00	19	95.15	95.00	-16	7,134	-0.22%
2020/08/18	3	90.33	11	91.00	92.00	-8	7,195	-0.11%
2020/08/17	13	87.95	3	87.17	87.60	10	7,159	0.14%
2020/08/14	2	85.10	6	85.73	86.30	-4	7,602	-0.05%
2020/08/13	11	83.90	2	83.05	84.00	9	7,629	0.12%
2020/08/12	6	89.55	11	90.92	89.90	-5	7,628	-0.07%
2020/08/11	8	84.80	2	84.50	83.00	6	7,683	0.08%
2020/08/10	35	86.47	5.5	88.69	89.40	29.5	7,876	0.37%
2020/08/07	25.1	86.63	42.2	86.89	88.40	-17.1	7,921	-0.22%
2020/08/06	109.3	94.63	86.2	94.09	88.90	23.1	7,784	0.30%	大買/
2020/08/05	76.4	94.07	82	94.77	97.30	-5.6	7,510	-0.07%
2020/08/04	43.1	85.10	67.5	87.18	88.70	-24.4	7,303	-0.33%
2020/08/03	14	78.28	19	79.74	80.70	-5	7,057	-0.07%
2020/07/31	2	73.40	3.1	73.40	73.40	-1.1	7,025	-0.02%
2020/07/30	0	0.00	6.1	66.80	66.80	-6.1	7,119	-0.09%
2020/07/29	11	61.27	28	59.83	60.80	-17	7,196	-0.24%
2020/07/28	13.3	64.01	131.2	63.70	63.70	-117.8	7,102	-1.66%	大賣/鉅額交易
2020/07/27	7.2	71.69	7	70.70	70.70	0.2	7,029	0.00%
2020/07/24	16.3	79.90	6	79.23	78.50	10.3	6,962	0.15%
2020/07/23	34.2	79.37	47.2	72.23	83.50	-13.1	6,935	-0.19%
2020/07/22	1	76.20	23.1	76.20	76.20	-22.1	6,797	-0.32%
2020/07/21	74	69.30	112.5	69.30	69.30	-38.5	6,840	-0.56%	大賣/
2020/07/20	4.1	77.00	1	77.00	77.00	3.1	6,699	0.05%
2020/07/17	22	85.50	7	85.50	85.50	15	6,832	0.22%
2020/07/16	75.5	98.18	87.9	96.89	95.00	-12.4	7,106	-0.17%
2020/07/15	1	105.50	1	105.50	105.50	0	6,884	0.00%
2020/07/14	1	117.00	0.5	117.00	117.00	0.5	6,897	0.01%
2020/07/13	49.5	130.00	1	130.00	130.00	48.5	6,907	0.70%
2020/07/10	143.4	152.33	24	141.83	144.00	119.4	6,869	1.74%	大買/鉅額交易
2020/07/09	3	145.00	0.7	145.00	145.00	2.3	6,673	0.03%
2020/07/08	3	132.00	0	0.00	132.00	3	6,672	0.04%
2020/07/07	8	120.00	7	120.00	120.00	1	6,671	0.01%
2020/07/06	29	109.19	1	109.50	109.50	28	6,653	0.42%
2020/07/03	58	99.54	5	98.82	99.70	53	6,600	0.80%
2020/07/02	8	89.16	1.1	90.70	90.70	6.9	6,491	0.11%
2020/07/01	61.9	81.09	13	80.37	82.50	48.9	6,443	0.76%
2020/06/30	14.6	71.96	29	71.74	75.00	-14.4	6,365	-0.23%
2020/06/29	21.5	66.24	16	66.92	69.00	5.5	6,295	0.09%
2020/06/24	9	61.84	13	62.22	62.80	-4	6,200	-0.06%
2020/06/23	51.5	61.01	24	60.54	60.50	27.5	6,119	0.45%
2020/06/22	66.6	61.20	32	61.57	63.40	34.6	5,992	0.58%
2020/06/19	220	57.55	78	56.82	57.70	142	5,721	2.48%	大買/鉅額交易
2020/06/18	0	0.00	2	52.50	52.50	-2	5,004	-0.04%
2020/06/17	0	0.00	1	47.75	47.75	-1	5,011	-0.02%
2020/06/16	0	0.00	1	43.45	43.45	-1	5,058	-0.02%
2020/06/12	74.1	38.28	19	38.64	39.50	55.1	5,061	1.09%
2020/06/11	180	44.67	63	43.46	40.00	117	4,892	2.39%	大買/鉅額交易
2020/06/10	26	41.49	22	41.89	43.45	4	4,432	0.09%
2020/06/09	30	39.49	55	39.69	39.50	-25	4,238	-0.59%
2020/06/08	29.1	39.08	82	38.44	39.35	-52.9	4,075	-1.30%
2020/06/05	21	36.20	21	36.24	36.95	0	3,890	0.00%
2020/06/04	77	36.59	53	36.29	36.45	24	3,811	0.63%
2020/06/03	8	33.70	14	35.04	35.20	-6	3,625	-0.17%
2020/06/02	5	31.61	17	31.33	32.00	-12	3,549	-0.34%
2020/06/01	1	31.20	4	31.10	31.55	-3	3,507	-0.09%
2020/05/29	9	30.72	6	31.11	31.00	3	3,477	0.09%
2020/05/28	9	28.70	7	28.82	28.80	2	3,430	0.06%
2020/05/27	18	27.84	2	28.58	28.00	16	3,416	0.47%
2020/05/26	18	30.09	7	29.98	29.50	11	3,390	0.32%
2020/05/25	24	31.18	0	0.00	31.50	24	3,372	0.71%
2020/05/22	32	30.97	13	28.80	31.50	19	3,336	0.57%
2020/05/21	10	30.25	0	0.00	30.25	10	3,227	0.31%
2020/05/20	141.2	34.47	47	33.40	33.60	94.2	3,205	2.94%	大買/
2020/05/19	5	32.20	0	0.00	32.20	5	2,740	0.18%
2020/05/18	1	29.30	2	29.30	29.30	-1	2,687	-0.04%
2020/05/15	12	26.60	6	26.65	26.65	6	2,638	0.23%
2020/05/14	29	23.57	7	24.24	24.25	22	2,507	0.88%
2020/05/13	0	0.00	6	21.97	22.05	-6	2,282	-0.26%
2020/05/12	2	19.90	1.2	19.97	20.05	0.8	2,200	0.04%
2020/05/11	4	20.54	27	20.47	20.20	-23	2,204	-1.04%
2020/05/08	18	22.28	32	21.92	21.15	-14	2,175	-0.64%
2020/05/07	11	22.11	13	21.99	22.10	-2	2,105	-0.10%
2020/05/06	32	22.76	11	22.90	22.00	21	2,043	1.03%
2020/05/05	28	22.06	5	22.04	22.25	23	1,938	1.19%
2020/05/04	9	21.35	11	20.26	21.35	-2	1,830	-0.11%
2020/04/30	0	0.00	4	19.60	19.45	-4	1,738	-0.23%
2020/04/29	1	19.15	8	19.11	19.10	-7	1,712	-0.41%
2020/04/28	4	18.55	10	18.48	18.60	-6	1,690	-0.35%
2020/04/27	16	19.09	5	19.10	18.90	11	1,676	0.66%
2020/04/24	7	19.37	10	19.67	19.30	-3	1,636	-0.18%
2020/04/23	20	19.53	4	19.21	19.50	16	1,568	1.02%
2020/04/22	14	18.58	10	18.65	18.05	4	1,451	0.28%
2020/04/21	16	19.61	5	19.48	19.35	11	1,382	0.80%
2020/04/20	23	20.05	24.1	20.08	20.10	-1.1	1,250	-0.09%
2020/04/17	0	0.00	4	18.30	18.30	-4	943	-0.42%
2020/04/15	0	0.00	4	15.15	15.15	-4	925	-0.43%
2020/04/14	1	13.45	0	0.00	13.80	1	915	0.11%
2020/04/08	0	13.00	10	13.00	13.10	-10	899	-1.11%
2020/04/07	0	12.85	1	12.75	12.80	-1	892	-0.11%
2020/04/01	0	12.50	0	0.00	12.50	0	896	0.00%
2020/03/31	0	0.00	3	12.35	12.50	-3	895	-0.33%
2020/03/25	12	12.94	3	12.95	12.90	9	890	1.01%
2020/03/20	1	12.90	17	12.77	13.15	-16	880	-1.82%
2020/03/19	0	0.00	1	11.75	12.05	-1	862	-0.12%
2020/03/13	8	12.73	0	0.00	13.20	8	796	1.00%
2020/03/12	4	14.29	5	14.30	14.10	-1	776	-0.13%
2020/03/11	1	15.60	0	0.00	15.10	1	764	0.13%
2020/03/10	1	14.55	0	0.00	15.05	1	777	0.13%
2020/03/09	3	15.38	10	14.85	15.50	-7	750	-0.93%
2020/03/04	10	14.15	0	0.00	14.15	10	658	1.52%
2020/02/27	0	0.00	1	14.80	14.35	-1	647	-0.15%
2020/02/26	1	14.95	10	15.00	14.80	-9	636	-1.41%
2020/02/25	1	14.80	1	14.50	14.80	0	636	0.00%
2020/02/18	10	14.25	0	0.00	14.10	10	642	1.56%
2020/02/12	0	0.00	10	14.75	14.60	-10	626	-1.60%
2020/02/03	1	13.45	0	0.00	14.05	1	568	0.18%
2020/01/31	10	13.80	10	13.85	13.95	0	556	0.00%
2020/01/30	2	13.93	0	0.00	14.00	2	548	0.36%
2020/01/20	10	14.10	0	0.00	14.05	10	531	1.88%
2020/01/08	0	0.00	7	14.30	14.30	-7	485	-1.44%
2020/01/03	0.1	14.10	0	0.00	14.20	0.1	486	0.02%
2019/12/23	0	0.00	5	14.80	14.65	-5	509	-0.98%
2019/12/13	0	0.00	1	14.55	14.45	-1	528	-0.19%
2019/12/12	0.1	14.65	0	0.00	14.65	0.1	525	0.01%
2019/12/09	3	14.85	0	0.00	14.85	3	506	0.59%
2019/12/06	1	15.00	0	0.00	14.95	1	498	0.20%
2019/12/03	0.1	14.20	0	0.00	14.25	0.1	432	0.02%
2019/11/27	0	0.00	1	14.15	14.20	-1	426	-0.23%
2019/11/26	0	0.00	3	14.05	14.05	-3	423	-0.71%
2019/11/22	4	14.39	4	14.48	14.40	0	413	0.00%
2019/11/21	2	13.83	4	14.05	14.35	-2	378	-0.53%
2019/11/20	1	14.00	0	0.00	14.00	1	355	0.28%
2019/11/15	1	13.40	10	13.35	13.55	-9	348	-2.58%
2019/11/12	2	13.30	0	0.00	13.35	2	344	0.58%
2019/11/11	0	0.00	2	13.35	13.40	-2	351	-0.57%
2019/11/08	1	13.50	0	0.00	13.40	1	351	0.28%
2019/11/05	3	13.40	0	0.00	13.40	3	346	0.87%
2019/10/24	0	0.00	1	13.40	13.50	-1	371	-0.27%
2019/10/17	1	13.55	0	0.00	13.45	1	403	0.25%
2019/10/09	1	13.15	0	0.00	13.25	1	552	0.18%
2019/10/04	3	13.40	1	13.50	13.40	2	538	0.37%
2019/09/26	1	14.40	0	0.00	14.30	1	524	0.19%
2019/09/24	0	0.00	6	14.20	14.20	-6	501	-1.20%
2019/08/19	0.1	13.35	0	0.00	13.40	0.1	466	0.02%
2019/08/02	1	13.50	0	0.00	13.45	1	475	0.21%
2019/07/24	0	0.00	40	14.30	14.10	-40	458	-8.73%
2019/07/23	0	0.00	2	14.20	14.20	-2	453	-0.44%
2019/07/17	0	0.00	1	14.30	14.05	-1	422	-0.24%
2019/07/16	3	14.50	3	14.97	14.50	0	396	0.00%
2019/07/15	43	14.93	0	0.00	14.95	43	334	12.84%
2019/07/03	2	13.50	0	0.00	13.40	2	290	0.69%
2019/07/02	0	0.00	1	13.45	13.50	-1	294	-0.34%
2019/06/28	2	13.30	0	0.00	13.35	2	289	0.69%
2019/06/26	1	13.30	0	0.00	13.30	1	301	0.33%
2019/06/11	0	0.00	2	13.70	13.60	-2	363	-0.55%
2019/05/29	0	0.00	0	13.60	13.60	0	760	0.00%
2019/05/14	1	13.95	0	0.00	14.10	1	792	0.13%
2019/05/09	4	13.73	0	0.00	13.60	4	807	0.50%
2019/05/07	2	14.30	0	0.00	14.25	2	812	0.25%
2019/04/23	0	14.90	0	0.00	14.80	0	836	0.00%
2019/04/18	0	14.90	0	0.00	14.80	0	847	0.00%
2019/04/12	0	15.15	0	0.00	15.15	0	944	0.00%
2019/04/11	0	15.25	0	0.00	15.20	0	978	0.00%
2019/04/10	0	15.70	0	0.00	15.55	0	987	0.00%
2019/04/09	0	15.45	5	15.50	15.45	-5	987	-0.51%
2019/04/08	0	15.10	1	15.25	15.10	-1	989	-0.10%
2019/04/03	0	15.05	0	0.00	15.05	0	988	0.00%
2019/04/01	1	15.00	0	0.00	15.00	1	986	0.10%
2019/03/29	0	15.20	0	0.00	15.30	0	982	0.00%
2019/03/28	1	15.00	0	0.00	15.00	1	983	0.10%
2019/03/22	6	16.10	0	0.00	15.85	6	1,014	0.59%
2019/03/19	1	16.05	0	0.00	15.90	1	1,045	0.10%
2019/03/15	0	0.00	7	16.30	16.25	-7	1,070	-0.65%
2019/03/14	7	16.70	0	0.00	16.60	7	1,069	0.65%
2019/03/13	1	17.00	5	16.96	16.90	-4	1,082	-0.37%
2019/03/12	5	17.04	2	16.83	17.50	3	1,055	0.28%
2019/03/11	0	0.00	5	16.21	17.00	-5	984	-0.51%
2019/03/08	4	15.11	0	0.00	16.10	4	945	0.42%
2019/03/07	3	15.45	11	15.45	15.45	-8	1,011	-0.79%
2019/02/25	2.4	14.15	0	0.00	14.15	2.4	1,030	0.23%
2019/02/22	1	14.30	0	0.00	14.30	1	1,029	0.10%
2019/02/19	10	15.15	0	0.00	15.10	10	1,030	0.97%
2019/02/12	1	14.90	0	0.00	14.85	1	1,009	0.10%
2019/01/30	0	0.00	10	14.90	14.60	-10	994	-1.01%
2019/01/28	0	14.20	0	0.00	14.25	0	978	0.00%
2019/01/16	0	0.00	4	14.15	14.05	-4	984	-0.41%
2019/01/15	0	0.00	4	14.10	13.90	-4	980	-0.41%
2019/01/14	0	0.00	4	14.15	14.10	-4	978	-0.41%
2019/01/11	4	14.35	9	14.33	14.25	-5	976	-0.51%
2019/01/08	3	14.47	8	14.36	14.25	-5	952	-0.53%
2019/01/07	7	14.15	2	14.15	14.10	5	922	0.54%
2019/01/04	2	13.65	0	0.00	14.05	2	891	0.22%
2018/12/20	2	12.90	0	0.00	12.75	2	990	0.20%
2018/12/13	0.2	13.35	0	0.00	13.25	0.2	937	0.02%
2018/12/12	5	12.55	0	0.00	12.70	5	917	0.55%
2018/12/11	2	12.40	2	12.48	12.35	0	904	0.00%
2018/12/06	1	13.85	0	0.00	13.30	1	857	0.12%
2018/12/05	0	0.00	1	13.95	13.95	-1	834	-0.12%
2018/12/04	2	14.05	0	0.00	14.05	2	828	0.24%
2018/12/03	9	14.12	0	0.00	14.05	9	800	1.12%
2018/11/30	10	14.20	22	14.28	14.05	-12	749	-1.60%
2018/11/29	1	15.10	0	0.00	14.95	1	593	0.17%
2018/11/28	4	14.84	0	0.00	14.95	4	574	0.70%
2018/11/27	1	15.05	0	0.00	15.10	1	550	0.18%
2018/11/23	1	16.00	0	0.00	16.10	1	525	0.19%
2018/11/21	2	16.60	0	0.00	16.55	2	516	0.39%
2018/11/19	1	17.10	0	0.00	17.15	1	509	0.20%
2018/11/08	0	0.00	7	16.85	16.90	-7	545	-1.28%
2018/10/30	0	0.00	1	16.70	16.40	-1	590	-0.17%
2018/10/29	0	0.00	2	16.80	16.75	-2	616	-0.32%
2018/10/26	0	0.00	1	17.00	16.90	-1	620	-0.16%
2018/10/25	3	16.30	1	16.55	16.25	2	604	0.33%
2018/10/22	1	17.15	0	0.00	17.15	1	609	0.16%
2018/10/17	0	0.00	10	17.35	17.15	-10	614	-1.63%
2018/10/15	1	17.10	0	0.00	17.10	1	626	0.16%
2018/10/11	14	17.07	8	17.15	17.15	6	655	0.91%
2018/10/09	29	19.08	0	0.00	18.85	29	641	4.52%
2018/10/08	0	0.00	23	19.36	19.50	-23	633	-3.63%
2018/10/05	25	18.70	0	0.00	18.80	25	614	4.07%
2018/10/04	2	17.90	0	0.00	18.50	2	605	0.33%
2018/10/03	1	18.20	0	0.00	18.20	1	604	0.17%
2018/10/01	0	0.00	1	17.90	17.95	-1	578	-0.17%
2018/09/28	1	17.80	20	17.70	17.80	-19	579	-3.28%
2018/09/25	1	17.80	0	0.00	17.75	1	589	0.17%
2018/09/18	1	17.60	1	17.60	17.60	0	599	0.00%
2018/09/17	0	0.00	1	17.80	17.60	-1	603	-0.17%
2018/09/14	2	17.83	0	0.00	17.80	2	609	0.33%
2018/09/13	2	17.93	0	0.00	17.85	2	616	0.32%
2018/09/04	1	17.70	1	17.90	17.70	0	657	0.00%
2018/08/29	0	0.00	0	17.70	17.70	0	714	0.00%
2018/08/27	2	17.50	0	0.00	17.50	2	968	0.21%
2018/08/22	2	17.70	1	17.70	17.60	1	1,156	0.09%
2018/08/21	1	17.55	0	0.00	17.50	1	1,158	0.09%
2018/08/20	0	0.00	1	17.30	17.30	-1	1,159	-0.09%
2018/08/16	0	0.00	2	18.00	18.00	-2	1,141	-0.18%
2018/08/14	0.2	18.85	0	0.00	18.85	0.2	1,137	0.02%
2018/08/07	2	20.13	0	0.00	20.00	2	1,116	0.18%
2018/08/06	0	19.95	0	0.00	20.00	0	1,115	0.00%
2018/08/03	0	0.00	1	20.00	20.00	-1	1,125	-0.09%
2018/07/16	0.1	20.60	0	0.00	20.70	0.1	1,222	0.01%
2018/07/10	1	20.00	0	0.00	19.90	1	1,149	0.09%
2018/07/02	0	0.00	1	20.30	20.30	-1	1,196	-0.08%
2018/06/25	0.1	20.50	0	0.00	20.50	0.1	1,251	0.01%
2018/06/22	0	0.00	6	20.70	20.60	-6	1,301	-0.46%
2018/06/20	0.1	20.55	0	0.00	20.50	0.1	1,390	0.01%
2018/06/15	0	0.00	10	21.00	21.00	-10	1,405	-0.71%
2018/06/14	2	20.83	0	0.00	20.80	2	1,406	0.14%
2018/06/13	11	20.77	0	0.00	20.75	11	1,418	0.78%
2018/06/06	0	21.30	1	21.40	21.30	-1	1,421	-0.07%
2018/06/05	8	22.23	0.1	21.70	21.70	7.9	1,402	0.56%
2018/06/04	3	22.45	1	22.60	22.45	2	1,363	0.15%
2018/06/01	2.1	20.84	3	21.63	21.65	-1	1,163	-0.08%
2018/05/31	0	0.00	1	20.25	20.40	-1	998	-0.10%
2018/05/30	0	0.00	9	19.95	19.90	-9	993	-0.91%
2018/05/24	1	20.10	0	0.00	20.30	1	999	0.10%
2018/05/23	0	0.00	1	20.15	20.20	-1	997	-0.10%
2018/05/22	0	0.00	15	20.05	20.00	-15	991	-1.51%
2018/05/14	1	20.35	0	0.00	20.25	1	1,019	0.10%
2018/05/11	0	0.00	5	20.40	20.30	-5	1,019	-0.49%
2018/05/10	10	20.70	0	0.00	20.65	10	1,009	0.99%
2018/05/09	0	0.00	10	20.70	20.70	-10	1,010	-0.99%
2018/05/08	10	20.90	0	0.00	20.90	10	1,009	0.99%
2018/05/03	5	21.50	0	0.00	21.25	5	987	0.51%
2018/05/02	11	22.04	0	0.00	21.75	11	961	1.14%
2018/04/26	0	0.00	5	20.40	20.15	-5	886	-0.56%
2018/04/19	3	20.60	0	0.00	20.60	3	1,041	0.29%
2018/04/17	0	0.00	15	20.30	20.30	-15	1,086	-1.38%
2018/03/29	10	21.80	0	0.00	21.85	10	1,044	0.96%
2018/03/28	10	21.85	0	0.00	21.60	10	1,021	0.98%
2018/03/27	0	0.00	3	21.80	21.70	-3	1,006	-0.30%
2018/03/09	2	20.70	0	0.00	20.65	2	824	0.24%
2018/02/05	1	21.40	0	0.00	21.35	1	1,000	0.10%
2018/01/23	1	22.50	0	0.00	22.50	1	985	0.10%
2018/01/18	5	22.75	0	0.00	22.55	5	962	0.52%
2018/01/12	0	0.00	1	22.65	22.60	-1	811	-0.12%