台耀 (4746)-國泰-敦南券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
100.0
漲跌
--
漲幅
0.00%
成交量
922張
產業
上市生技醫療類股
365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

台耀 (4746)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	13.1	100.74	14.3	100.66	100.00	-1.2	3,112	-0.04%
2024/04/25	25.7	101.04	10.2	101.86	100.00	15.5	3,438	0.45%
2024/04/24	19.3	101.70	11.1	101.68	102.00	8.2	3,690	0.22%
2024/04/23	12.1	100.97	8.1	100.75	101.00	4.1	3,767	0.11%
2024/04/22	37.9	99.53	26.9	98.95	98.70	11	3,815	0.29%
2024/04/19	44.2	102.12	34.2	100.80	101.00	10	3,825	0.26%
2024/04/18	34.3	105.64	33.2	106.17	106.50	1.2	3,818	0.03%
2024/04/17	22.4	107.30	17.1	106.47	105.50	5.3	3,878	0.14%
2024/04/16	32.7	107.57	40.6	107.62	107.50	-7.9	3,922	-0.20%
2024/04/15	37.8	111.60	35.3	110.93	110.00	2.5	3,978	0.06%
2024/04/12	60.4	113.78	48.4	114.24	113.00	12	4,080	0.30%
2024/04/11	118.5	117.46	94.5	117.71	115.00	24	4,176	0.57%	大買/
2024/04/10	61.6	114.94	143.9	115.38	115.50	-82.3	4,106	-2.00%	大賣/
2024/04/09	41.2	108.49	121.5	109.51	110.00	-80.3	4,028	-1.99%	大賣/
2024/04/08	252.6	110.39	123.4	108.75	106.00	129.3	3,973	3.25%	大買/大賣/鉅額交易
2024/04/03	33.4	113.09	86.3	114.43	116.50	-52.9	3,832	-1.38%
2024/04/02	24	109.94	31.2	110.22	110.00	-7.1	3,794	-0.19%
2024/04/01	32.4	111.36	61.3	111.61	111.50	-28.9	3,770	-0.77%
2024/03/29	36.7	108.00	25.3	108.39	107.50	11.4	3,744	0.30%
2024/03/28	56.8	110.88	77.2	110.13	109.00	-20.4	3,720	-0.55%
2024/03/27	64.4	110.62	95.4	109.55	112.00	-31	3,695	-0.84%
2024/03/26	40.3	105.37	65.7	105.09	103.50	-25.3	3,591	-0.71%
2024/03/25	16.2	102.50	21.7	102.88	102.50	-5.4	3,593	-0.15%
2024/03/22	13.6	99.55	7	99.74	100.50	6.5	3,618	0.18%
2024/03/21	12.2	99.34	7.1	99.89	100.00	5	3,680	0.14%
2024/03/20	9.4	99.60	5	99.60	99.30	4.4	3,715	0.12%
2024/03/19	26.8	100.68	6.3	101.14	100.00	20.5	3,736	0.55%
2024/03/18	10.5	100.96	5.2	100.62	100.50	5.4	3,778	0.14%
2024/03/15	12.2	99.90	9.5	100.41	99.80	2.7	3,801	0.07%
2024/03/14	38.1	100.61	33.5	100.79	101.00	4.6	3,802	0.12%
2024/03/13	64.4	98.27	35.4	97.67	97.00	28.9	3,810	0.76%
2024/03/12	14.7	100.78	6.1	101.00	100.00	8.7	3,813	0.23%
2024/03/11	26.8	100.39	20.1	100.65	99.90	6.6	3,945	0.17%
2024/03/08	41.2	102.61	22.3	103.95	102.00	18.9	4,021	0.47%
2024/03/07	45.3	102.08	17.1	102.09	103.00	28.2	4,068	0.69%
2024/03/06	73.9	106.09	38.6	107.31	104.00	35.3	4,063	0.87%
2024/03/05	69.6	113.48	94.4	113.67	110.00	-24.8	4,017	-0.62%
2024/03/04	11.5	107.00	17.5	107.29	107.00	-6	3,949	-0.15%
2024/03/01	37.5	108.71	35.2	108.09	108.00	2.3	4,037	0.06%
2024/02/29	40.2	111.06	24.3	110.28	110.00	15.9	4,216	0.38%
2024/02/27	36.2	112.48	38.1	112.05	110.50	-1.9	4,228	-0.04%
2024/02/26	56.7	111.58	76.3	112.44	113.00	-19.5	4,273	-0.46%
2024/02/23	62.7	110.09	64.4	109.86	109.50	-1.6	4,286	-0.04%
2024/02/22	61.4	111.02	57.5	109.84	108.50	3.9	4,389	0.09%
2024/02/21	97.9	110.49	111.7	109.38	112.00	-13.8	4,529	-0.30%	大賣/
2024/02/20	57.7	104.97	45.6	104.29	106.00	12.1	4,566	0.26%
2024/02/19	45.1	105.29	36.8	104.92	104.00	8.3	4,593	0.18%
2024/02/16	28.3	107.63	22.4	107.47	106.00	5.9	4,660	0.13%
2024/02/15	60.9	110.39	27.7	110.62	108.50	33.2	4,724	0.70%
2024/02/05	32	110.74	41.4	111.63	112.50	-9.4	4,749	-0.20%
2024/02/02	25.1	111.30	22.9	111.56	111.50	2.2	4,740	0.05%
2024/02/01	33.7	111.72	28.5	111.36	111.50	5.2	4,735	0.11%
2024/01/31	24.6	112.66	31.3	113.22	112.50	-6.7	4,691	-0.14%
2024/01/30	30.9	114.65	25	115.04	114.00	5.9	4,668	0.13%
2024/01/29	118.3	116.24	86.7	116.03	115.50	31.6	4,641	0.68%	大買/
2024/01/26	90.9	118.34	145.5	118.31	117.00	-54.6	4,593	-1.19%	大賣/
2024/01/25	53	115.10	50.2	115.49	116.00	2.8	4,495	0.06%
2024/01/24	60.8	115.66	65.7	115.03	116.50	-5	4,453	-0.11%
2024/01/23	81.3	114.37	80.4	114.48	114.50	0.9	4,426	0.02%
2024/01/22	103	114.86	110	114.49	114.00	-7.1	4,394	-0.16%	大買/大賣/
2024/01/19	462.6	116.15	463.6	116.45	116.50	-1	4,347	-0.02%	大買/大賣/
2024/01/18	299.1	112.37	294.6	111.75	114.50	4.5	4,035	0.11%	大買/大賣/
2024/01/17	66.4	106.46	89	106.92	106.50	-22.7	3,783	-0.60%
2024/01/16	86.4	105.54	62.7	105.24	106.00	23.7	3,725	0.64%
2024/01/15	48.6	103.52	77.5	103.95	104.50	-28.9	3,675	-0.79%
2024/01/12	32.7	102.05	39.1	102.37	101.00	-6.4	3,643	-0.17%
2024/01/11	47.8	104.94	77.5	105.00	104.00	-29.8	3,622	-0.82%
2024/01/10	61.7	102.04	92.3	102.97	102.50	-30.6	3,552	-0.86%
2024/01/09	129.8	99.65	49.3	99.75	99.00	80.6	3,488	2.31%	大買/
2024/01/08	108.5	102.84	92.9	103.86	103.00	15.5	3,406	0.46%	大買/
2024/01/05	109.6	104.65	141.4	104.50	106.00	-31.8	3,282	-0.97%	大買/大賣/
2024/01/04	27.6	99.45	45	99.59	99.50	-17.4	3,150	-0.55%
2024/01/03	37.4	101.84	28.5	101.77	101.00	9	3,125	0.29%
2024/01/02	49.2	101.02	27	101.30	102.00	22.2	3,135	0.71%
2023/12/29	19.9	101.56	98.5	101.67	102.00	-78.7	3,112	-2.53%
2023/12/28	87.1	99.58	53.1	99.58	99.00	34	3,058	1.11%
2023/12/27	10.6	97.91	11.3	97.96	98.20	-0.7	3,040	-0.02%
2023/12/26	10	96.68	26.4	96.92	96.90	-16.4	3,035	-0.54%
2023/12/25	6.4	95.46	6	95.72	95.20	0.4	3,026	0.01%
2023/12/22	30.7	95.70	20	96.30	95.30	10.7	3,021	0.35%
2023/12/21	46.6	96.40	32	96.43	96.40	14.6	3,013	0.48%
2023/12/20	73.4	99.04	69.8	99.06	97.30	3.7	3,004	0.12%
2023/12/19	63.9	98.73	37.6	98.36	96.50	26.3	2,960	0.89%
2023/12/18	70.4	101.76	69.1	101.55	99.70	1.3	2,935	0.04%
2023/12/15	48	98.12	27.8	98.55	98.90	20.2	2,873	0.70%
2023/12/14	16.9	96.58	10	96.86	95.80	6.8	2,897	0.24%
2023/12/13	37.1	98.02	61.3	97.10	96.50	-24.2	2,891	-0.84%
2023/12/12	25.7	100.55	20.4	100.36	99.80	5.3	2,901	0.18%
2023/12/11	21.1	101.90	18.7	101.61	101.50	2.3	2,943	0.08%
2023/12/08	40.8	103.15	23.6	102.50	103.00	17.2	2,974	0.58%
2023/12/07	30.2	103.65	24.3	104.22	104.50	5.9	2,983	0.20%
2023/12/06	98	101.40	117.2	101.81	101.50	-19.2	3,014	-0.64%	大賣/
2023/12/05	62.7	105.70	85.5	106.26	107.00	-22.9	2,929	-0.78%
2023/12/04	36	104.97	45	104.79	106.00	-9.1	2,938	-0.31%
2023/12/01	30	101.72	39.7	102.25	101.50	-9.7	2,915	-0.33%
2023/11/30	35.2	101.17	31.2	101.61	100.00	4	2,885	0.14%
2023/11/29	17.8	101.46	28.9	101.68	101.50	-11.1	2,885	-0.38%
2023/11/28	93.9	102.14	88.7	102.48	102.50	5.2	2,953	0.18%
2023/11/27	183.2	101.93	193.8	101.62	101.00	-10.6	2,876	-0.37%	大買/大賣/
2023/11/24	11.3	97.71	19.6	97.50	97.60	-8.3	2,696	-0.31%
2023/11/22	43.8	99.50	65.4	99.77	99.90	-21.5	2,644	-0.81%
2023/11/21	85.2	99.30	135.7	99.36	98.50	-50.5	2,607	-1.94%	大賣/
2023/11/20	129.4	96.76	178.6	97.63	99.00	-49.1	2,504	-1.96%	大買/大賣/
2023/11/17	69.2	93.27	106.8	93.26	93.60	-37.6	2,340	-1.61%	大賣/
2023/11/16	106.7	91.36	60.3	92.19	89.80	46.4	2,273	2.04%	大買/
2023/11/15	64.5	91.80	91.9	91.90	91.10	-27.4	2,235	-1.23%
2023/11/14	33.6	88.29	55.6	88.94	90.80	-22.1	2,220	-0.99%
2023/11/13	24.4	81.89	15.5	81.97	83.60	8.9	2,285	0.39%
2023/11/10	14.1	87.68	17	87.48	86.00	-2.9	2,261	-0.13%
2023/11/09	9.1	86.68	10	87.68	86.60	-0.9	2,284	-0.04%
2023/11/08	1.1	86.63	8	86.49	86.40	-6.9	2,365	-0.29%
2023/11/07	11.1	86.79	20.1	87.53	85.80	-8.9	2,454	-0.36%
2023/11/06	9.1	87.10	8	86.63	87.30	1.1	2,563	0.04%
2023/11/03	11	87.05	7.1	87.09	86.30	3.9	2,642	0.15%
2023/11/02	7	85.96	7.4	86.82	87.40	-0.3	2,714	-0.01%
2023/11/01	14	86.79	12	87.03	87.10	2	2,826	0.07%
2023/10/31	17	86.69	7	86.23	85.90	10	3,193	0.31%
2023/10/30	7.2	87.59	17.2	87.26	87.40	-10	3,962	-0.25%
2023/10/27	35.5	87.30	46.1	86.91	87.30	-10.6	4,327	-0.25%
2023/10/26	10.1	85.06	11.4	85.65	84.00	-1.2	4,426	-0.03%
2023/10/25	15.1	85.56	25.1	85.98	85.70	-10	4,505	-0.22%
2023/10/24	32.4	84.04	45.1	84.28	85.00	-12.7	4,660	-0.27%
2023/10/23	4	81.38	11.1	81.84	82.10	-7.1	4,767	-0.15%
2023/10/20	7.1	79.42	5	79.66	80.00	2.1	4,969	0.04%
2023/10/19	11.1	80.73	11	80.47	79.60	0	5,188	0.00%
2023/10/18	9.5	79.33	21	79.20	78.80	-11.5	5,673	-0.20%
2023/10/17	12.4	80.77	21	80.47	79.80	-8.6	5,903	-0.15%
2023/10/16	4.2	82.74	15	82.61	82.00	-10.8	6,166	-0.18%
2023/10/13	3.6	83.42	2	83.90	83.30	1.6	6,320	0.03%
2023/10/12	6.5	83.78	4.1	83.98	84.00	2.3	6,494	0.04%
2023/10/11	14.3	83.78	15	83.73	83.10	-0.7	6,684	-0.01%
2023/10/06	24.6	84.28	14	84.12	83.80	10.6	6,800	0.16%
2023/10/05	14	86.42	8.7	86.67	86.00	5.3	6,882	0.08%
2023/10/04	10.2	85.71	11.1	86.18	86.30	-0.9	7,080	-0.01%
2023/10/03	29.9	86.72	6.2	87.75	85.90	23.7	7,333	0.32%
2023/10/02	8.2	88.26	5.3	88.30	88.60	2.9	7,525	0.04%
2023/09/28	7.3	87.24	17	87.33	87.70	-9.6	7,756	-0.12%
2023/09/27	5.1	86.02	7.9	86.36	86.70	-2.8	7,812	-0.04%
2023/09/26	15.9	86.73	11.4	86.81	85.80	4.4	7,894	0.06%
2023/09/25	8.9	86.69	12.8	87.41	87.40	-4	7,963	-0.05%
2023/09/22	13.1	85.97	31	85.49	85.90	-17.9	8,060	-0.22%
2023/09/21	29.2	87.00	29.3	86.74	85.60	-0.1	8,391	0.00%
2023/09/20	18.2	88.77	11.8	88.31	88.00	6.4	9,095	0.07%
2023/09/19	45.3	89.86	19.9	89.71	88.50	25.4	9,334	0.27%
2023/09/18	19.1	92.29	14.3	92.37	92.20	4.8	9,351	0.05%
2023/09/15	57.2	93.14	38.4	92.76	91.70	18.8	9,360	0.20%
2023/09/14	40.8	92.90	57.7	92.69	93.40	-16.9	9,306	-0.18%
2023/09/13	32.4	91.42	36.3	91.51	92.30	-3.9	9,252	-0.04%
2023/09/12	27.9	90.77	60.2	90.76	90.80	-32.3	9,226	-0.35%
2023/09/11	77.2	89.96	61	90.04	88.70	16.2	9,201	0.18%
2023/09/08	62	90.31	39.1	89.96	90.00	22.9	9,148	0.25%
2023/09/07	64.7	90.68	103.6	90.93	91.80	-38.8	9,120	-0.43%	大賣/
2023/09/06	46.8	88.20	51.2	87.88	87.50	-4.4	9,053	-0.05%
2023/09/05	29	86.13	19.3	85.83	86.30	9.7	9,060	0.11%
2023/09/04	47.3	86.50	7.1	86.42	86.10	40.2	9,129	0.44%
2023/09/01	90.2	89.61	61.2	88.85	87.70	29	9,162	0.32%
2023/08/31	14	85.71	9.1	85.90	85.80	4.9	9,093	0.05%
2023/08/30	13.2	85.36	7.1	85.57	85.20	6.1	9,092	0.07%
2023/08/29	24.1	83.42	11.2	83.22	83.30	12.9	9,106	0.14%
2023/08/28	7.6	82.87	8.2	83.18	83.30	-0.6	9,112	-0.01%
2023/08/25	16.3	84.76	15	85.17	83.70	1.3	9,122	0.01%
2023/08/24	18.3	85.78	10	86.01	85.20	8.3	9,171	0.09%
2023/08/23	19.6	87.58	18	87.26	86.80	1.6	9,203	0.02%
2023/08/22	28.7	88.00	16.7	88.51	88.40	12	9,340	0.13%
2023/08/21	15.7	90.24	20.1	90.08	90.00	-4.4	9,440	-0.05%
2023/08/18	71.5	90.12	52.2	89.99	88.50	19.3	9,500	0.20%
2023/08/17	115.3	88.61	71.3	88.79	90.50	44	9,492	0.46%	大買/
2023/08/16	19.3	85.74	16.1	85.63	85.40	3.2	9,357	0.03%
2023/08/15	32.2	86.05	26	86.20	87.00	6.2	9,364	0.07%
2023/08/14	42.5	86.20	100.9	85.94	85.80	-58.4	9,388	-0.62%
2023/08/11	36.3	90.38	87.3	90.61	90.60	-51	9,451	-0.54%
2023/08/10	155.7	95.11	133.2	93.87	92.10	22.5	9,397	0.24%	大買/大賣/
2023/08/09	78.2	96.49	70.6	96.64	95.30	7.6	9,309	0.08%
2023/08/08	64	95.76	39	95.63	95.00	25	9,264	0.27%
2023/08/07	141.9	96.01	109.8	96.02	97.20	32.1	9,249	0.35%	大買/大賣/
2023/08/04	390.3	99.45	176.8	100.13	97.40	213.5	9,165	2.33%	大買/大賣/鉅額交易
2023/08/02	967.2	113.75	900.3	113.24	108.00	66.9	8,860	0.75%	大買/大賣/
2023/08/01	175.5	109.44	403.6	109.42	111.50	-228.1	8,127	-2.81%	大買/大賣/鉅額交易
2023/07/31	157.5	100.45	211.9	101.01	101.50	-54.4	7,848	-0.69%	大買/大賣/
2023/07/28	122	98.34	72.7	98.36	97.80	49.3	7,967	0.62%	大買/
2023/07/27	108.7	100.81	159.1	101.52	101.50	-50.4	8,353	-0.60%	大買/大賣/
2023/07/26	149.2	98.20	148.1	97.16	97.00	1	8,313	0.01%	大買/大賣/
2023/07/25	237.6	99.27	218.8	99.56	101.00	18.8	8,235	0.23%	大買/大賣/
2023/07/24	268.5	102.77	210.7	102.19	100.50	57.8	8,035	0.72%	大買/大賣/
2023/07/21	537.3	104.25	550.6	104.50	102.00	-13.3	7,834	-0.17%	大買/大賣/
2023/07/20	293.3	101.71	227.4	100.55	99.70	66	7,359	0.90%	大買/大賣/
2023/07/19	229.8	102.16	318.5	102.47	102.50	-88.7	7,126	-1.24%	大買/大賣/
2023/07/18	149.7	98.52	194.1	98.61	96.60	-44.4	6,872	-0.65%	大買/大賣/
2023/07/17	148	100.54	168.1	100.68	101.00	-20.1	6,731	-0.30%	大買/大賣/
2023/07/14	233.1	98.27	215.3	97.60	98.80	17.8	6,598	0.27%	大買/大賣/
2023/07/13	84.7	94.21	128.9	94.63	95.00	-44.2	6,457	-0.69%	大賣/
2023/07/12	132.5	92.80	137.9	92.60	91.50	-5.3	6,384	-0.08%	大買/大賣/
2023/07/11	213	96.80	224.1	96.61	95.30	-11.2	6,303	-0.18%	大買/大賣/
2023/07/10	256.6	96.17	312.6	95.65	95.80	-56	6,161	-0.91%	大買/大賣/
2023/07/07	320.6	92.92	310	93.30	92.50	10.6	5,958	0.18%	大買/大賣/
2023/07/06	411.1	92.53	286.4	92.19	90.60	124.7	5,858	2.13%	大買/大賣/鉅額交易
2023/07/05	27.8	89.31	20.2	89.09	88.70	7.7	5,761	0.13%
2023/07/04	61.3	89.27	37.9	89.35	89.00	23.4	5,859	0.40%
2023/07/03	44.8	90.93	51.9	91.10	90.90	-7.2	5,949	-0.12%
2023/06/30	100.6	91.65	96.9	91.65	92.40	3.8	5,936	0.06%
2023/06/29	403.1	94.93	315.6	94.34	91.10	87.5	5,938	1.47%	大買/大賣/
2023/06/28	953.6	97.70	880.6	96.75	95.30	73	5,679	1.29%	大買/大賣/
2023/06/27	146	92.68	253.1	94.48	96.80	-107.1	4,971	-2.15%	大買/大賣/鉅額交易
2023/06/26	26.7	86.58	56.8	87.44	88.00	-30.2	4,771	-0.63%
2023/06/21	35.5	84.34	5	84.22	83.80	30.4	4,718	0.65%
2023/06/20	6	85.50	9.2	85.46	85.70	-3.2	4,708	-0.07%
2023/06/19	16.1	85.43	18.1	85.27	85.40	-2	4,744	-0.04%
2023/06/16	7.1	87.44	21.3	87.48	86.50	-14.2	4,746	-0.30%
2023/06/15	20.5	86.42	13.3	86.64	86.60	7.2	4,749	0.15%
2023/06/14	13.1	87.55	27.5	87.70	87.50	-14.4	4,745	-0.30%
2023/06/13	34.7	87.26	17.3	87.41	86.90	17.4	4,746	0.37%
2023/06/12	44.9	89.18	20.4	88.40	88.40	24.4	4,731	0.52%
2023/06/09	40.3	89.87	66.4	90.01	90.30	-26.1	4,710	-0.55%
2023/06/08	80.5	89.43	67.5	89.03	88.20	13	4,674	0.28%
2023/06/07	29.9	88.23	68.9	87.98	88.60	-39.1	4,648	-0.84%
2023/06/06	39.3	86.10	30.4	86.21	85.60	8.9	4,675	0.19%
2023/06/05	24	85.27	38.7	85.50	85.60	-14.7	4,751	-0.31%
2023/06/02	24.7	84.15	20.5	84.52	83.90	4.2	4,776	0.09%
2023/06/01	27.2	84.73	16.3	85.39	84.50	10.9	4,791	0.23%
2023/05/31	48.6	86.47	18.3	86.35	85.60	30.3	4,800	0.63%
2023/05/30	49.8	86.72	60.2	86.88	86.60	-10.4	4,850	-0.22%
2023/05/29	43.3	83.64	52.7	83.51	84.00	-9.4	4,846	-0.19%
2023/05/26	146.4	86.93	75.6	86.83	83.80	70.9	4,824	1.47%	大買/
2023/05/25	156.9	91.98	152.9	92.19	91.50	4	4,718	0.09%	大買/大賣/
2023/05/24	122	90.90	76	90.79	90.80	46	4,635	0.99%	大買/
2023/05/23	45.6	89.05	43.5	89.27	90.40	2.1	4,615	0.05%
2023/05/22	11.2	86.20	5	86.20	86.40	6.2	4,616	0.13%
2023/05/19	22.6	86.12	22	86.02	85.30	0.5	4,609	0.01%
2023/05/18	92.9	87.95	89.1	87.44	87.10	3.8	4,578	0.08%
2023/05/17	248.6	90.65	152.6	90.82	89.70	96	4,511	2.13%	大買/大賣/
2023/05/16	30.3	87.94	18	88.27	88.50	12.2	4,374	0.28%
2023/05/15	34.2	86.59	32.5	86.29	86.50	1.7	4,355	0.04%
2023/05/12	46.6	88.20	21.1	88.25	88.40	25.5	4,351	0.59%
2023/05/11	32.4	88.31	93	87.04	86.90	-60.6	4,373	-1.38%
2023/05/10	25	90.50	18	90.64	90.70	7	4,360	0.16%
2023/05/09	59	91.93	40.2	90.37	89.20	18.8	4,467	0.42%
2023/05/08	21.4	91.91	69.4	92.15	92.60	-47.9	4,539	-1.06%
2023/05/05	101.6	92.76	101	92.83	92.20	0.6	4,588	0.01%	大買/大賣/
2023/05/04	326.1	96.46	243.7	95.19	94.40	82.5	4,560	1.81%	大買/大賣/
2023/05/03	524.2	95.47	553.5	95.41	95.70	-29.4	4,354	-0.67%	大買/大賣/
2023/05/02	73.3	87.63	109.7	87.99	91.50	-36.5	3,963	-0.92%	大賣/
2023/04/28	50.5	82.21	38.4	81.99	83.20	12.1	3,896	0.31%
2023/04/27	26	78.20	4.1	78.56	78.40	21.9	3,894	0.56%
2023/04/26	9.2	77.76	16.1	78.15	78.40	-6.9	3,947	-0.17%
2023/04/25	38.2	80.16	29.7	79.99	79.30	8.5	4,023	0.21%
2023/04/24	2.1	81.46	0.1	81.48	80.80	1.9	4,032	0.05%
2023/04/21	14.1	81.28	19.6	81.03	80.80	-5.5	4,053	-0.14%
2023/04/20	10.3	83.24	14.4	83.36	82.60	-4.1	4,052	-0.10%
2023/04/19	25.3	83.76	35.3	82.86	83.60	-10	4,067	-0.25%
2023/04/18	27.9	84.33	13.7	84.56	83.90	14.2	4,087	0.35%
2023/04/17	37.9	87.10	30.5	87.26	86.50	7.4	4,090	0.18%
2023/04/14	34.6	86.39	38.6	86.46	85.40	-4	4,122	-0.10%
2023/04/13	51.8	86.75	44.3	86.49	86.90	7.5	4,157	0.18%
2023/04/12	38.7	87.12	61.4	87.24	87.50	-22.6	4,150	-0.55%
2023/04/11	104.8	86.78	127.2	86.58	87.00	-22.4	4,185	-0.54%	大買/大賣/
2023/04/10	142.6	85.09	172.3	85.42	86.00	-29.6	4,208	-0.70%	大買/大賣/
2023/04/07	113.9	81.67	95.4	81.56	82.90	18.5	4,270	0.43%	大買/
2023/04/06	94.9	79.84	113.6	79.97	79.30	-18.7	4,379	-0.43%	大賣/
2023/03/31	14.1	76.43	54.6	76.73	76.70	-40.5	4,412	-0.92%
2023/03/30	64.3	76.04	89.2	75.91	75.60	-25	4,640	-0.54%
2023/03/29	53.2	74.39	89.9	74.83	73.70	-36.7	4,937	-0.74%
2023/03/28	15.2	72.21	12.1	71.91	72.20	3.1	5,298	0.06%
2023/03/27	26.3	72.14	38.2	71.86	72.20	-11.9	6,035	-0.20%
2023/03/24	12	69.67	42.1	69.98	70.10	-30.1	6,303	-0.48%
2023/03/23	20.1	67.61	8	67.79	68.00	12.1	6,462	0.19%
2023/03/22	32.8	68.36	17.5	68.43	67.80	15.2	6,554	0.23%
2023/03/21	19	70.06	5	70.10	69.70	14	6,606	0.21%
2023/03/20	9.3	70.43	7.2	70.17	70.30	2.1	6,643	0.03%
2023/03/17	9.3	69.22	10	69.58	69.80	-0.7	6,679	-0.01%
2023/03/16	16	68.28	10	68.56	67.90	6	6,690	0.09%
2023/03/15	12	68.48	20	68.15	68.60	-8	6,766	-0.12%
2023/03/14	25.4	67.50	21.1	67.44	67.20	4.3	6,898	0.06%
2023/03/13	15	67.41	22	67.55	67.30	-7	7,015	-0.10%
2023/03/10	40.1	69.43	70.1	70.11	68.20	-30	7,032	-0.43%
2023/03/09	113	72.81	74.7	73.01	71.60	38.4	7,002	0.55%	大買/
2023/03/08	131	77.21	89.3	76.90	76.10	41.7	6,936	0.60%	大買/
2023/03/07	26.3	76.21	36.5	76.14	75.70	-10.1	6,835	-0.15%
2023/03/06	23	74.15	42	73.91	75.20	-18.9	6,805	-0.28%
2023/03/03	21.1	74.66	28.1	74.91	74.90	-7	6,768	-0.10%
2023/03/02	63.1	75.03	73.4	75.28	74.10	-10.3	6,749	-0.15%
2023/03/01	62.2	73.60	61.2	73.59	73.60	1	6,672	0.02%
2023/02/24	14.1	72.32	33.2	71.96	71.90	-19.1	6,613	-0.29%
2023/02/23	33.6	72.17	58.9	72.23	72.70	-25.3	6,586	-0.38%
2023/02/22	73.6	71.50	57.1	71.41	70.60	16.5	6,541	0.25%
2023/02/21	45.9	71.47	69.5	71.81	72.00	-23.7	6,500	-0.36%
2023/02/20	90.6	70.25	46.6	70.15	70.20	44	6,431	0.68%
2023/02/17	5	67.12	9	67.44	67.40	-4	6,371	-0.06%
2023/02/16	12	67.71	16.2	67.68	67.50	-4.2	6,383	-0.07%
2023/02/15	12	67.00	18.1	67.03	66.80	-6.1	6,371	-0.10%
2023/02/14	19	67.66	19.5	67.45	67.00	-0.5	6,355	-0.01%
2023/02/13	13.2	68.55	14.2	68.33	67.90	-1	6,330	-0.02%
2023/02/10	37.3	69.39	26.2	69.20	68.40	11.1	6,305	0.18%
2023/02/09	37.9	69.70	69.1	69.88	69.70	-31.2	6,265	-0.50%
2023/02/08	42.1	69.23	30.2	69.21	68.40	11.9	6,198	0.19%
2023/02/07	168.3	69.08	161.7	68.83	69.70	6.7	6,139	0.11%	大買/大賣/
2023/02/06	147.5	70.99	128.5	71.32	71.10	19	5,986	0.32%	大買/大賣/
2023/02/03	111.6	69.35	87.1	69.78	69.60	24.5	5,837	0.42%	大買/
2023/02/02	40.8	67.58	63.6	67.29	68.20	-22.8	5,730	-0.40%
2023/02/01	53.1	65.12	31	65.05	65.10	22	5,649	0.39%
2023/01/31	68.6	66.20	93.3	65.29	64.90	-24.7	5,584	-0.44%
2023/01/30	36	67.35	38.2	67.24	66.40	-2.2	5,485	-0.04%
2023/01/17	39	66.82	42.1	67.09	67.20	-3.1	5,425	-0.06%
2023/01/16	62.3	65.15	60.3	65.90	66.50	2	5,364	0.04%
2023/01/13	66.5	64.70	65.2	64.45	64.30	1.3	5,296	0.02%
2023/01/12	9.4	63.31	26.5	63.69	62.80	-17.1	5,192	-0.33%
2023/01/11	33.1	65.49	27	64.95	64.20	6.1	5,154	0.12%
2023/01/10	14.7	66.26	15	65.70	65.10	-0.3	5,120	-0.01%
2023/01/09	15.2	67.12	14	67.14	66.60	1.2	5,085	0.02%
2023/01/06	53.3	68.16	44.1	67.66	66.60	9.3	5,050	0.18%
2023/01/05	36.4	68.98	39	68.61	67.60	-2.6	4,989	-0.05%
2023/01/04	109.4	70.11	105.1	70.09	69.00	4.3	4,927	0.09%	大買/大賣/
2023/01/03	62.2	71.61	33	71.36	70.90	29.2	4,844	0.60%
2022/12/30	43	72.98	52	73.21	73.50	-9	4,776	-0.19%
2022/12/29	83.1	72.35	98.3	72.04	73.20	-15.2	4,739	-0.32%
2022/12/28	221.1	73.20	195	72.18	71.20	26.1	4,649	0.56%	大買/大賣/
2022/12/27	305.1	73.97	287	73.76	75.20	18.1	4,499	0.40%	大買/大賣/
2022/12/26	395.6	75.44	401	75.29	74.40	-5.4	4,286	-0.13%	大買/大賣/
2022/12/23	316.7	75.14	274.1	74.80	73.10	42.7	4,021	1.06%	大買/大賣/
2022/12/22	283.4	73.75	319.1	73.85	75.20	-35.7	3,813	-0.94%	大買/大賣/
2022/12/21	611.7	76.80	511.8	76.18	76.70	99.8	3,526	2.83%	大買/大賣/
2022/12/20	496.7	77.89	507	77.96	77.50	-10.2	3,120	-0.33%	大買/大賣/
2022/12/19	935.1	76.62	919.3	76.79	79.20	15.8	2,683	0.59%	大買/大賣/
2022/12/16	233.1	72.51	258.3	73.34	74.30	-25.2	1,923	-1.31%	大買/大賣/
2022/12/15	43	65.70	97.5	66.10	67.60	-54.4	1,606	-3.39%
2022/12/14	63.6	61.34	62	61.50	61.50	1.6	1,416	0.11%
2022/12/13	84	66.10	68.1	66.29	65.90	15.9	1,299	1.22%
2022/12/12	18.6	66.02	38	66.28	65.20	-19.4	1,207	-1.61%
2022/12/09	72.1	65.90	55	65.78	65.70	17.1	1,156	1.47%
2022/12/08	19	64.60	12	65.03	64.70	7	1,101	0.64%
2022/12/07	63	67.31	65	66.93	65.70	-2	1,072	-0.19%
2022/12/06	68	69.09	79	68.88	69.00	-11	979	-1.12%
2022/12/05	33.1	66.79	70.2	68.51	69.00	-37.1	837	-4.43%
2022/12/02	8	61.90	19.1	62.27	62.80	-11.1	700	-1.58%
2022/12/01	23	60.38	11	60.46	60.50	12	662	1.81%
2022/11/30	5	59.64	15.1	60.10	60.20	-10.1	658	-1.53%
2022/11/29	6	59.15	4	59.28	58.80	2	655	0.30%
2022/11/28	6	59.12	12	58.53	59.00	-6	667	-0.90%
2022/11/25	6	58.82	7	58.69	57.70	-1	673	-0.15%
2022/11/24	9.1	58.97	24	58.97	59.10	-14.9	729	-2.04%
2022/11/23	4	58.60	7.6	58.74	58.90	-3.6	734	-0.49%
2022/11/22	5	57.74	2	57.60	57.70	3	750	0.40%
2022/11/21	4	57.43	7	57.50	57.60	-3	817	-0.37%
2022/11/18	5.1	56.84	8	57.03	57.20	-2.9	841	-0.35%
2022/11/17	8	56.40	9	56.57	55.90	-1	907	-0.11%
2022/11/16	22	54.94	3.2	54.87	55.00	18.8	948	1.98%
2022/11/15	4	54.37	7	54.01	54.70	-3	1,097	-0.27%
2022/11/14	20.1	53.75	14	53.79	53.50	6.1	1,102	0.55%
2022/11/11	4	50.58	4	50.78	50.80	0	1,081	0.00%
2022/11/09	0	0.00	1	49.85	49.80	-1	1,108	-0.09%
2022/11/08	0	49.75	6.1	50.00	49.60	-6.1	1,119	-0.54%
2022/11/07	20	49.82	0	0.00	49.75	20	1,151	1.74%
2022/11/04	6.1	49.01	0	0.00	49.15	6.1	1,256	0.48%
2022/11/03	6	48.62	6	48.93	49.25	0	1,258	0.00%
2022/11/02	0	48.85	1	49.00	48.70	-1	1,259	-0.08%
2022/11/01	4	48.65	0	0.00	48.55	4	1,260	0.32%
2022/10/27	1	46.50	9	46.91	47.10	-8	1,268	-0.63%
2022/10/26	1	45.75	0	0.00	45.55	1	1,269	0.08%
2022/10/25	1	46.00	2	46.50	46.00	-1	1,269	-0.08%
2022/10/24	0	48.00	0	47.85	47.60	0	1,264	0.00%
2022/10/21	1	47.50	0	0.00	47.30	1	1,267	0.08%
2022/10/20	0	0.00	1	48.00	48.00	-1	1,271	-0.08%
2022/10/19	0.1	48.70	1	49.15	48.40	-0.9	1,281	-0.07%
2022/10/18	3	49.05	2	49.50	49.00	1	1,288	0.08%
2022/10/17	5	47.90	5	48.90	49.00	0	1,288	0.00%
2022/10/14	0	48.00	13.2	48.57	48.80	-13.2	1,286	-1.02%
2022/10/13	6	46.80	2.9	46.95	46.30	3.1	1,279	0.24%
2022/10/12	2	48.05	3	48.50	48.10	-1	1,269	-0.08%
2022/10/11	0	48.50	4.6	49.99	48.25	-4.6	1,269	-0.36%
2022/10/07	17	49.93	12	50.05	49.80	5	1,262	0.40%
2022/10/06	39	49.74	29.5	49.72	49.30	9.5	1,255	0.76%
2022/10/05	2	47.98	1.1	48.86	48.00	0.9	1,235	0.07%
2022/10/03	0	48.90	0	0.00	48.30	0	1,230	0.00%
2022/09/30	4	47.81	2	48.10	48.90	2	1,231	0.16%
2022/09/29	0	0.00	0.2	49.05	48.70	-0.2	1,229	-0.02%
2022/09/28	2	48.20	1	47.75	47.30	1	1,228	0.08%
2022/09/27	1	49.85	1	49.80	50.20	0	1,228	0.00%
2022/09/26	9	51.27	0.1	50.00	50.10	9	1,241	0.72%
2022/09/23	8	53.55	17	52.53	52.10	-9	1,244	-0.72%
2022/09/22	12	53.99	7	54.04	54.00	5	1,239	0.40%
2022/09/21	5	53.88	1	53.70	53.60	4	1,241	0.32%
2022/09/20	9	54.60	5	54.70	54.60	4	1,255	0.32%
2022/09/19	0.3	54.50	10	54.69	54.40	-9.8	1,261	-0.77%
2022/09/16	2	56.50	7	55.79	55.60	-5	1,273	-0.39%
2022/09/15	6	57.07	14.1	57.16	56.80	-8.1	1,276	-0.63%
2022/09/14	1	57.50	2	57.15	57.40	-1	1,281	-0.08%
2022/09/13	5	57.88	8.1	58.32	57.70	-3.1	1,285	-0.24%
2022/09/12	0	58.80	3.3	58.44	58.90	-3.3	1,283	-0.26%
2022/09/08	2	57.45	5.2	57.18	58.00	-3.2	1,297	-0.25%
2022/09/07	7	57.29	8.1	57.22	56.70	-1	1,300	-0.08%
2022/09/06	15.3	58.17	37	58.45	57.80	-21.7	1,294	-1.68%
2022/09/05	14.1	59.83	12	60.03	59.00	2.1	1,279	0.16%
2022/09/02	23	60.67	32	60.47	60.30	-9	1,263	-0.71%
2022/09/01	15	60.09	18.7	60.15	60.00	-3.7	1,264	-0.29%
2022/08/31	106	61.10	89.2	60.61	59.90	16.8	1,244	1.35%	大買/
2022/08/30	21	59.89	17	60.26	60.40	4	1,175	0.34%
2022/08/29	29	59.67	38	59.91	59.10	-9	1,148	-0.78%
2022/08/26	39.1	61.62	36.1	60.61	60.30	3.1	1,119	0.27%
2022/08/25	9.4	59.57	23.4	59.40	59.40	-14.1	1,042	-1.35%
2022/08/24	61	58.69	65.1	58.89	59.10	-4.1	1,011	-0.40%
2022/08/23	40.2	58.40	27	57.50	57.20	13.2	935	1.41%
2022/08/22	96.3	59.31	95.4	59.91	59.00	0.8	875	0.10%
2022/08/19	33.1	55.56	23	55.61	55.50	10.1	716	1.41%
2022/08/18	7	55.16	6.2	54.96	54.90	0.9	702	0.12%
2022/08/17	21	54.65	18	54.61	54.60	3	698	0.43%
2022/08/16	12	54.56	10.1	54.43	54.40	2	692	0.28%
2022/08/15	6.1	53.86	1	54.00	53.70	5.1	677	0.76%
2022/08/12	20	53.25	29.2	53.82	53.70	-9.1	689	-1.33%
2022/08/11	137.9	55.04	93.5	54.70	53.20	44.4	664	6.68%	大買/
2022/08/10	0	0.00	0.2	50.90	50.90	-0.2	572	-0.03%
2022/08/08	3	46.45	4.1	46.42	46.35	-1.1	582	-0.18%
2022/08/05	0	49.05	0	0.00	45.60	0	602	0.00%
2022/08/04	4	44.68	0	0.00	44.60	4	626	0.64%
2022/08/03	2	45.73	0	47.10	45.35	2	651	0.31%
2022/08/02	3	46.02	4	46.00	45.85	-1	666	-0.15%
2022/08/01	0	46.50	0	0.00	47.15	0	691	0.00%
2022/07/28	1	46.40	0	0.00	46.20	1	736	0.14%
2022/07/27	1	46.80	0	0.00	46.70	1	774	0.13%
2022/07/26	1.1	49.01	1	48.30	48.40	0.1	785	0.01%
2022/07/25	3	49.18	3	49.67	49.35	0	803	0.00%
2022/07/22	10	48.25	0	0.00	48.50	10	819	1.22%
2022/07/21	0	0.00	7	47.46	47.60	-7	845	-0.83%
2022/07/20	3.1	47.53	3	47.37	47.40	0.1	907	0.01%
2022/07/18	0	46.80	0	0.00	47.35	0	1,019	0.00%
2022/07/15	0	46.70	2	46.50	46.55	-2	1,129	-0.18%
2022/07/14	1	46.85	0	0.00	47.05	1	1,260	0.08%
2022/07/13	3	47.57	4	47.36	47.30	-1	1,338	-0.07%
2022/07/12	1	46.96	0	0.00	46.85	1	1,498	0.07%
2022/07/11	2	47.73	1	48.30	48.60	1	1,650	0.06%
2022/07/08	4	47.73	3	47.50	47.55	1	1,715	0.06%
2022/07/07	3	46.98	5	47.33	47.55	-2	1,716	-0.12%
2022/07/06	1	47.75	4	47.55	47.25	-3	1,737	-0.17%
2022/07/05	0	0.00	1.2	46.71	47.35	-1.2	1,771	-0.07%
2022/07/04	1.1	47.10	5	46.49	46.25	-4	1,794	-0.22%
2022/07/01	7	48.59	5	48.66	47.30	2	1,798	0.11%
2022/06/30	1	50.30	6	50.50	50.50	-5	1,783	-0.28%
2022/06/29	2.1	51.14	2	51.15	51.10	0.1	1,775	0.01%
2022/06/28	3	50.77	0	0.00	50.70	3	1,770	0.17%
2022/06/27	6	51.50	7	51.26	51.50	-1	1,763	-0.06%
2022/06/24	4	50.28	0	0.00	50.40	4	1,750	0.23%
2022/06/23	3	50.67	13.2	50.65	50.70	-10.2	1,746	-0.58%
2022/06/22	5	49.82	0	0.00	49.55	5	1,730	0.29%
2022/06/21	0	0.00	3	50.36	50.90	-3	1,724	-0.18%
2022/06/20	1	50.30	3	50.03	49.30	-2	1,717	-0.12%
2022/06/17	6	50.58	1	50.70	50.60	5	1,706	0.29%
2022/06/16	7.5	51.49	8	51.30	50.60	-0.5	1,703	-0.03%
2022/06/15	3.1	49.81	2.1	49.94	50.00	1	1,682	0.06%
2022/06/14	1.1	48.65	1	48.95	48.85	0.1	1,678	0.01%
2022/06/13	4	49.81	4	49.95	49.55	0	1,674	0.00%
2022/06/10	6	51.08	3	50.80	51.20	3	1,669	0.18%
2022/06/09	9.1	51.01	19	51.13	50.80	-9.9	1,665	-0.59%
2022/06/08	2	49.58	3	49.58	49.60	-1	1,645	-0.06%
2022/06/07	0	0.00	2	49.28	49.10	-2	1,643	-0.12%
2022/06/06	0	0.00	2	49.10	49.05	-2	1,644	-0.12%
2022/06/02	4.1	49.05	2	48.80	48.80	2.1	1,651	0.13%
2022/06/01	1.2	49.00	0	0.00	49.00	1.2	1,657	0.07%
2022/05/31	3	49.00	9	48.68	49.05	-6	1,654	-0.36%
2022/05/30	13	49.03	4	48.68	49.10	9	1,652	0.54%
2022/05/27	2	47.90	1	47.80	47.80	1	1,650	0.06%
2022/05/26	0.1	47.70	0.5	47.60	47.75	-0.4	1,654	-0.03%
2022/05/25	5.1	47.77	3	47.85	47.85	2.1	1,653	0.13%
2022/05/24	3.2	48.76	2	48.50	48.30	1.2	1,652	0.07%
2022/05/23	7	49.14	3	49.43	49.05	4	1,645	0.24%
2022/05/20	6	48.99	3	49.00	48.95	3	1,648	0.18%
2022/05/19	10	49.02	4	48.85	49.15	6	1,643	0.37%
2022/05/18	10	50.81	0	0.00	51.30	10	1,621	0.62%
2022/05/17	5.1	50.20	27.3	50.35	49.85	-22.3	1,616	-1.38%
2022/05/16	7	51.26	0	0.00	50.90	7	1,611	0.43%
2022/05/13	11	52.04	10	52.16	51.50	1	1,607	0.06%
2022/05/12	9.9	53.67	17	53.32	52.20	-7.1	1,584	-0.45%
2022/05/11	10	57.83	19	56.73	55.30	-9	1,568	-0.57%
2022/05/10	15	56.80	20.5	56.42	56.60	-5.5	1,542	-0.36%
2022/05/09	24.1	57.54	72	56.81	55.80	-47.9	1,528	-3.14%
2022/05/06	19.1	58.68	21.2	58.81	59.20	-2.2	1,503	-0.14%
2022/05/05	11	60.23	14	60.17	59.80	-3	1,476	-0.20%
2022/05/04	32.3	61.44	19	60.95	60.40	13.3	1,460	0.91%
2022/05/03	6.1	63.80	2	63.70	63.10	4.1	1,428	0.29%
2022/04/29	9.1	64.08	3	64.37	63.90	6.1	1,418	0.43%
2022/04/28	20.1	64.27	10	64.20	64.30	10.1	1,405	0.72%
2022/04/27	29	63.52	30	62.96	64.90	-1	1,380	-0.07%
2022/04/26	38	64.79	47	65.32	64.60	-9	1,350	-0.66%
2022/04/25	52.1	65.04	82	64.49	63.30	-29.9	1,289	-2.32%
2022/04/22	60.7	68.11	42	67.40	66.80	18.7	1,235	1.51%
2022/04/21	106.8	68.66	73.1	69.10	68.20	33.6	1,187	2.83%	大買/
2022/04/20	144.2	66.81	127.5	67.27	68.10	16.7	1,078	1.55%	大買/大賣/
2022/04/19	71.5	66.02	43.6	65.54	64.40	27.9	958	2.91%
2022/04/18	222.3	66.90	205	67.06	65.30	17.3	889	1.94%	大買/大賣/
2022/04/15	172.8	64.44	158	64.17	64.20	14.8	740	1.99%	大買/大賣/
2022/04/14	20.7	61.80	38.1	61.51	62.00	-17.4	599	-2.90%
2022/04/13	3	57.87	5	58.00	57.90	-2	544	-0.36%
2022/04/12	21	58.46	6	58.17	57.80	15	552	2.72%
2022/04/11	25	60.96	42.6	60.93	60.30	-17.6	534	-3.29%
2022/04/08	18	59.54	12.3	59.76	59.70	5.8	510	1.13%
2022/04/07	7	58.03	3	58.00	57.60	4	492	0.81%
2022/04/06	0	57.91	3	57.43	57.30	-3	488	-0.61%
2022/04/01	0	57.72	0	0.00	56.50	0	511	0.00%
2022/03/31	0	57.51	3	56.90	56.80	-3	574	-0.52%
2022/03/30	3	57.20	1	57.30	57.10	2	581	0.35%
2022/03/25	2	56.30	0	0.00	56.20	2	589	0.34%
2022/03/24	3	56.00	4	56.75	56.80	-1	608	-0.16%
2022/03/23	1	56.51	0.1	56.60	56.50	0.9	611	0.15%
2022/03/22	1	56.60	0	0.00	56.40	1	616	0.16%
2022/03/21	2.2	56.62	2	57.00	56.60	0.2	633	0.02%
2022/03/18	2	55.85	1	55.80	56.00	1	638	0.16%
2022/03/17	1	55.00	3.1	55.95	55.70	-2.1	644	-0.33%
2022/03/16	2	54.85	1	54.50	54.50	1	648	0.15%
2022/03/15	7	54.73	3	54.30	54.50	4	661	0.60%
2022/03/14	1	55.50	0	0.00	55.50	1	683	0.15%
2022/03/11	0	57.00	0	0.00	56.40	0	699	0.00%
2022/03/10	1	56.60	3	57.23	57.30	-2	701	-0.28%
2022/03/09	0	55.90	0	0.00	55.90	0	705	0.00%
2022/03/08	6	55.37	1	56.00	54.90	5	717	0.70%
2022/03/07	1	56.00	4	56.25	56.30	-3	722	-0.41%
2022/03/04	0.1	57.81	1	58.00	57.80	-0.9	726	-0.12%
2022/03/03	0	58.36	0.1	58.10	58.20	0	765	0.00%
2022/03/02	5	58.10	3.1	58.09	58.30	1.9	797	0.24%
2022/03/01	2.1	58.00	2	58.05	58.10	0.1	808	0.01%
2022/02/25	2	56.00	0	0.00	57.10	2	825	0.24%
2022/02/24	1	56.80	0	0.00	56.00	1	845	0.12%
2022/02/23	6.1	57.61	5	57.70	57.80	1.1	859	0.13%
2022/02/22	16	57.73	13	57.29	57.40	3	870	0.34%
2022/02/21	10	58.67	6.2	58.79	58.70	3.8	877	0.43%
2022/02/18	0	57.90	0	0.00	57.90	0	882	0.00%
2022/02/17	0	58.30	1	58.30	58.20	-1	900	-0.11%
2022/02/16	2.3	58.32	11	58.38	58.70	-8.7	909	-0.96%
2022/02/15	12	58.19	8	57.89	57.50	4	932	0.43%
2022/02/14	0.1	56.83	3.2	56.81	56.70	-3.1	931	-0.34%
2022/02/11	4	58.00	8	57.98	57.90	-4	943	-0.42%
2022/02/10	0	57.50	0.1	57.30	57.40	-0.1	945	-0.01%
2022/02/09	1	56.80	1	57.00	56.90	0	960	0.00%
2022/02/08	0	57.05	2	57.00	57.00	-2	963	-0.21%
2022/02/07	0	57.70	0	0.00	55.90	0	965	0.00%
2022/01/26	0.1	54.51	0	0.00	54.40	0.1	975	0.01%
2022/01/25	1.1	54.60	0	0.00	54.10	1.1	985	0.11%
2022/01/24	7	55.31	22	55.28	55.30	-15	988	-1.51%
2022/01/21	0.2	56.34	2	56.40	55.70	-1.8	1,007	-0.18%
2022/01/19	0.1	56.70	2	56.70	56.50	-1.9	1,038	-0.18%
2022/01/18	4	57.38	1	57.90	57.10	3	1,043	0.29%
2022/01/17	5	57.26	3	57.70	57.70	2	1,055	0.19%
2022/01/14	1	56.70	0	0.00	56.70	1	1,066	0.09%
2022/01/13	2	57.90	3	57.83	57.80	-1	1,072	-0.10%
2022/01/12	2.5	57.68	6	57.72	57.50	-3.6	1,072	-0.33%
2022/01/11	0.1	59.53	0	0.00	58.90	0.1	1,060	0.01%
2022/01/10	2.2	60.78	0.1	60.30	60.20	2.1	1,054	0.20%
2022/01/06	20	60.53	11	61.21	60.30	9	1,044	0.86%
2022/01/05	15	60.73	4.2	61.31	60.50	10.8	1,040	1.04%
2022/01/04	4	61.00	14	60.88	60.80	-10	1,050	-0.95%
2022/01/03	18	60.25	10	60.58	60.90	8	1,070	0.74%
2021/12/30	20	60.84	24	60.55	60.50	-4	1,069	-0.37%
2021/12/29	6	60.48	7	60.67	60.70	-1	1,077	-0.09%
2021/12/28	5	60.80	4	60.73	61.00	1	1,088	0.09%
2021/12/27	33	61.38	37.1	60.56	61.20	-4	1,095	-0.37%
2021/12/24	6	58.60	7	58.91	58.50	-1	1,043	-0.10%
2021/12/23	5.1	58.54	1	58.80	58.50	4.1	1,045	0.39%
2021/12/22	6	58.88	2.1	58.90	58.70	3.9	1,052	0.37%
2021/12/21	18	58.44	2	58.35	58.70	16	1,053	1.52%
2021/12/20	22	58.86	25	58.97	58.80	-3	1,053	-0.28%
2021/12/17	6	58.10	6	58.17	58.00	0	1,042	0.00%
2021/12/16	4.3	57.62	1	57.60	57.60	3.3	1,051	0.31%
2021/12/15	16	58.13	18	58.41	58.10	-2	1,060	-0.19%
2021/12/14	9	57.86	8	57.91	56.90	1	1,053	0.10%
2021/12/13	0	0.00	7	58.13	58.10	-7	1,053	-0.66%
2021/12/10	7	58.36	11	57.95	58.00	-4	1,055	-0.38%
2021/12/09	7	58.44	2	57.65	57.80	5	1,063	0.47%
2021/12/08	32	58.59	28	58.49	58.60	4	1,056	0.38%
2021/12/07	12	57.23	15.2	57.35	57.30	-3.2	1,032	-0.31%
2021/12/06	6.1	56.61	9	56.53	56.10	-2.9	1,024	-0.28%
2021/12/03	6	55.83	8	56.21	56.30	-2	1,061	-0.19%
2021/12/02	3.2	55.71	4	55.70	55.40	-0.8	1,110	-0.07%
2021/12/01	6.1	55.85	0.1	56.00	55.70	6	1,112	0.54%
2021/11/30	1.1	56.12	0	0.00	56.00	1.1	1,115	0.10%
2021/11/29	22.1	58.08	9	57.67	56.50	13.1	1,117	1.17%
2021/11/26	23	58.08	29	58.32	57.30	-6	1,091	-0.55%
2021/11/25	6.1	57.78	6	57.62	57.80	0.1	1,065	0.01%
2021/11/24	2.1	57.62	2	57.40	57.90	0.1	1,058	0.01%
2021/11/23	2.2	56.37	2	56.10	56.20	0.2	1,043	0.02%
2021/11/22	4	57.20	2.2	57.25	57.20	1.8	1,037	0.17%
2021/11/19	0.1	57.35	0	0.00	56.60	0.1	1,029	0.01%
2021/11/18	3	57.33	2	57.55	57.50	1	1,032	0.10%
2021/11/17	0	56.70	4	57.00	57.40	-4	1,035	-0.38%
2021/11/16	14.4	56.93	3.3	56.57	56.40	11	1,042	1.06%
2021/11/15	2.1	57.29	1	57.30	57.20	1.1	1,060	0.10%
2021/11/12	12	58.66	1	57.70	57.60	11	1,088	1.01%
2021/11/11	8.1	59.20	0	0.00	59.30	8.1	1,118	0.72%
2021/11/10	6	60.53	0	0.00	59.80	6	1,190	0.50%
2021/11/09	0.4	60.50	0	0.00	60.60	0.4	1,207	0.03%
2021/11/08	3	60.43	21	60.67	59.90	-18	1,213	-1.48%
2021/11/05	1	59.50	3	59.71	59.80	-2	1,243	-0.16%
2021/11/04	15.5	60.03	7	60.61	59.60	8.5	1,281	0.66%
2021/11/03	1	60.30	4	60.50	60.30	-3	1,357	-0.22%
2021/11/02	3	59.10	5	59.98	59.80	-2	1,518	-0.13%
2021/11/01	4	58.70	1	58.80	59.40	3	1,529	0.20%
2021/10/29	25	59.20	6	59.20	59.20	19	1,529	1.24%
2021/10/28	19.1	60.73	8.1	60.96	60.70	11	1,520	0.72%
2021/10/27	2	58.30	28	59.18	59.00	-26	1,518	-1.71%
2021/10/26	13	58.24	13	58.63	57.90	0	1,530	0.00%
2021/10/25	5.1	58.10	2	57.80	57.80	3.1	1,540	0.20%
2021/10/22	5.1	59.29	0	0.00	58.20	5.1	1,552	0.33%
2021/10/21	8	60.10	7	60.19	59.50	1	1,568	0.06%
2021/10/20	1	59.10	0	0.00	59.50	1	1,570	0.06%
2021/10/19	0	0.00	6.2	59.42	59.10	-6.2	1,605	-0.39%
2021/10/18	0	58.50	0	0.00	58.40	0	1,653	0.00%
2021/10/15	7	59.25	0	0.00	59.10	7	1,862	0.38%
2021/10/14	4	58.40	9	59.38	59.60	-5	1,930	-0.26%
2021/10/13	0.2	58.56	2	58.90	57.90	-1.8	1,946	-0.09%
2021/10/12	0.1	59.97	0	0.00	59.60	0.1	1,984	0.00%
2021/10/08	22	62.41	24	62.94	62.30	-2	2,029	-0.10%
2021/10/07	7	60.39	8	61.15	61.00	-1	2,074	-0.05%
2021/10/06	7	60.87	3.1	60.25	60.20	3.9	2,134	0.18%
2021/10/05	0	0.00	1	58.30	59.10	-1	2,152	-0.05%
2021/10/04	4.3	58.75	5	58.10	57.40	-0.7	2,168	-0.03%
2021/10/01	2.1	60.61	0	0.00	60.30	2.1	2,179	0.09%
2021/09/30	2	62.21	5	61.92	62.30	-3	2,202	-0.14%
2021/09/29	4.2	60.63	1	60.90	60.50	3.2	2,227	0.14%
2021/09/28	3	62.30	0	0.00	62.10	3	2,267	0.13%
2021/09/27	2	62.70	0	63.00	63.10	2	2,348	0.08%
2021/09/24	1	62.91	1.4	62.63	63.00	-0.3	2,428	-0.01%
2021/09/23	0	0.00	3	63.87	63.10	-3	2,483	-0.12%
2021/09/22	6.1	61.44	16	61.51	61.40	-9.9	2,522	-0.39%
2021/09/17	1.3	63.08	4	63.40	63.20	-2.7	2,544	-0.11%
2021/09/16	3.2	63.93	0	0.00	63.90	3.2	2,571	0.12%
2021/09/15	1	64.20	0.2	64.52	64.80	0.8	2,603	0.03%
2021/09/14	2	65.35	3	65.93	64.90	-1	2,671	-0.04%
2021/09/13	3	66.60	5	66.30	66.30	-2	2,723	-0.07%
2021/09/10	2	65.90	3	66.10	66.00	-1	2,803	-0.04%
2021/09/09	6.1	64.88	6	65.80	65.70	0.1	2,919	0.00%
2021/09/08	57	67.12	57	66.19	65.60	0	2,982	0.00%
2021/09/07	30	67.18	36.4	66.27	67.60	-6.4	3,070	-0.21%
2021/09/06	4.2	64.93	7.3	65.11	63.80	-3.1	3,208	-0.10%
2021/09/03	4.1	65.56	3	65.43	65.30	1.1	3,302	0.03%
2021/09/02	14	67.02	22	66.27	66.10	-8	3,406	-0.23%
2021/09/01	2	67.11	18	67.17	67.20	-16	3,434	-0.47%
2021/08/31	0	67.73	0.4	67.77	68.00	-0.3	3,465	-0.01%
2021/08/30	11.1	67.99	21.2	67.82	67.80	-10.1	3,539	-0.29%
2021/08/27	4	67.98	0.1	68.00	68.00	3.9	3,569	0.11%
2021/08/26	1	68.90	1	67.60	67.90	0	3,601	0.00%
2021/08/25	1.2	67.67	5	68.10	67.40	-3.8	3,662	-0.10%
2021/08/24	14	67.37	15	67.03	66.70	-1	3,794	-0.03%
2021/08/23	3	67.63	10.1	67.99	68.10	-7.1	3,959	-0.18%
2021/08/20	1.2	67.38	6	66.95	66.70	-4.8	4,589	-0.10%
2021/08/19	34.3	68.83	26.2	67.35	66.70	8.1	5,388	0.15%
2021/08/18	14.2	69.37	34.2	69.51	70.10	-20	5,595	-0.36%
2021/08/17	32.2	72.42	28	71.16	70.00	4.2	6,348	0.07%
2021/08/16	56	72.33	48.9	72.71	72.90	7.1	6,513	0.11%
2021/08/13	4	71.23	16.4	71.50	70.50	-12.4	6,964	-0.18%
2021/08/12	5	69.98	3	70.00	69.90	2	7,216	0.03%
2021/08/11	7.4	70.43	3.3	69.45	68.70	4.1	7,475	0.05%
2021/08/10	21	73.11	16	73.21	72.00	5	7,897	0.06%
2021/08/09	25.8	74.39	34	74.64	74.20	-8.2	8,252	-0.10%
2021/08/06	76	74.37	72.8	74.12	73.40	3.2	8,599	0.04%
2021/08/05	3	70.00	11.4	69.88	69.80	-8.4	8,530	-0.10%
2021/08/04	1	69.90	6	69.82	69.60	-5	8,732	-0.06%
2021/08/03	4	69.80	9	69.93	69.40	-5	8,779	-0.06%
2021/08/02	3.1	68.60	5	69.90	70.10	-1.9	8,805	-0.02%
2021/07/30	3	69.23	7.2	68.66	68.20	-4.2	8,818	-0.05%
2021/07/29	1	68.10	9.1	68.15	68.50	-8.1	8,864	-0.09%
2021/07/28	9	67.51	6.1	67.13	66.40	2.9	8,863	0.03%
2021/07/27	5.2	67.15	41	66.85	66.80	-35.8	8,894	-0.40%
2021/07/26	7	69.46	9	69.42	69.40	-2	8,952	-0.02%
2021/07/23	5	68.48	18.2	68.19	68.50	-13.2	8,954	-0.15%
2021/07/22	14.1	70.80	61	69.42	69.10	-46.9	8,940	-0.52%
2021/07/21	98.8	76.42	56.5	73.61	71.20	42.4	8,925	0.47%
2021/07/20	47	76.56	30.3	78.27	78.80	16.7	8,731	0.19%
2021/07/19	9.1	71.25	5	71.40	71.70	4	8,693	0.05%
2021/07/16	7.1	72.20	9.1	71.01	70.60	-2	8,707	-0.02%
2021/07/15	81.5	72.63	45	72.99	72.50	36.5	8,684	0.42%
2021/07/14	16.1	70.76	36.7	70.19	70.70	-20.6	8,644	-0.24%
2021/07/13	3.5	70.19	32.1	69.54	68.70	-28.6	8,621	-0.33%
2021/07/12	7	72.09	33	71.99	71.80	-26	8,580	-0.30%
2021/07/09	21.2	73.03	33.1	73.32	72.10	-11.8	8,563	-0.14%
2021/07/08	18	73.02	34.1	73.57	73.20	-16	8,569	-0.19%
2021/07/07	41.1	74.88	40	74.44	73.90	1	8,580	0.01%
2021/07/06	21.7	75.60	25.2	75.38	75.00	-3.5	8,627	-0.04%
2021/07/05	8	76.49	27.2	76.29	76.60	-19.2	8,659	-0.22%
2021/07/02	33.6	76.10	15.7	76.05	75.30	17.9	8,879	0.20%
2021/07/01	35.1	80.83	43	81.23	78.60	-7.9	8,856	-0.09%
2021/06/30	36.1	80.72	47.1	80.08	79.90	-11	8,803	-0.12%
2021/06/29	13.3	79.35	13.1	79.20	78.80	0.2	8,770	0.00%
2021/06/28	14	81.23	28.9	80.81	80.70	-14.9	8,745	-0.17%
2021/06/25	25.2	80.72	1	80.60	79.70	24.2	8,768	0.28%
2021/06/24	45.2	81.32	17	81.19	81.10	28.2	8,851	0.32%
2021/06/23	29.6	82.18	19.3	81.84	82.00	10.3	8,944	0.12%
2021/06/22	20.5	80.39	15.2	81.11	78.90	5.3	9,239	0.06%
2021/06/21	16.3	80.08	45.1	80.20	79.60	-28.9	9,892	-0.29%
2021/06/18	37.2	83.53	60.8	83.10	83.20	-23.6	10,097	-0.23%
2021/06/17	38.4	84.91	19	84.57	84.10	19.4	10,003	0.19%
2021/06/16	69.9	86.32	58.5	85.82	83.60	11.4	9,989	0.11%
2021/06/15	126.2	91.67	69.9	90.73	89.50	56.3	9,956	0.57%	大買/
2021/06/11	58.8	100.19	23.3	99.89	97.50	35.4	9,777	0.36%
2021/06/10	60.4	98.48	47.8	97.71	100.00	12.6	9,674	0.13%
2021/06/09	7.6	93.68	22.3	93.33	94.30	-14.7	9,567	-0.15%
2021/06/08	13.3	92.36	8.1	92.67	91.60	5.2	9,538	0.05%
2021/06/07	13.6	94.06	38.1	94.64	92.50	-24.5	9,507	-0.26%
2021/06/04	19	91.97	15.3	91.85	91.00	3.8	9,457	0.04%
2021/06/03	11.1	92.07	20.8	91.58	91.50	-9.7	9,490	-0.10%
2021/06/02	38.7	93.41	45.6	94.73	92.00	-6.8	9,474	-0.07%
2021/06/01	34.3	91.53	114	90.04	97.20	-79.7	9,441	-0.84%	大賣/
2021/05/31	78.7	91.19	98.5	91.46	93.50	-19.8	9,304	-0.21%
2021/05/28	551.4	103.15	433.1	102.52	98.30	118.3	9,140	1.29%	大買/大賣/鉅額交易
2021/05/27	542.2	98.81	481.5	99.31	102.00	60.7	8,519	0.71%	大買/大賣/
2021/05/26	152.2	89.29	230.2	91.54	92.90	-78	7,719	-1.01%	大買/大賣/
2021/05/25	637.6	91.38	435.6	89.88	84.50	202	7,515	2.69%	大買/大賣/鉅額交易
2021/05/24	98	87.25	100.9	89.67	89.90	-2.9	6,765	-0.04%
2021/05/21	277.7	79.27	275.1	79.60	81.80	2.6	6,665	0.04%	大買/大賣/
2021/05/20	92	72.70	157.8	73.61	74.40	-65.8	6,332	-1.04%	大賣/
2021/05/19	178.8	69.13	190.4	69.54	67.70	-11.7	6,121	-0.19%	大買/大賣/
2021/05/18	302.3	68.56	289.7	68.54	69.00	12.6	5,866	0.21%	大買/大賣/
2021/05/17	354.1	68.98	297.3	69.79	70.50	56.8	5,407	1.05%	大買/大賣/
2021/05/14	124.3	62.54	199.8	62.79	64.10	-75.5	5,017	-1.51%	大買/大賣/
2021/05/13	117.3	58.16	91.4	58.15	58.30	25.9	4,590	0.56%	大買/
2021/05/12	159.3	59.78	122.9	59.85	56.50	36.4	4,486	0.81%	大買/大賣/
2021/05/11	19	58.95	15.2	58.83	58.80	3.8	4,263	0.09%
2021/05/10	12.1	59.92	23.3	59.96	59.80	-11.3	4,218	-0.27%
2021/05/07	27	59.47	27.2	59.68	59.30	-0.2	4,186	0.00%
2021/05/06	14.2	58.90	33	58.78	59.50	-18.8	4,160	-0.45%
2021/05/05	13.2	56.11	27	56.20	56.40	-13.8	4,110	-0.34%
2021/05/04	37.5	56.25	41	55.67	55.00	-3.5	4,095	-0.09%
2021/05/03	58.1	59.76	55.4	59.92	58.80	2.7	4,054	0.07%
2021/04/29	7.2	58.05	12.3	58.00	57.80	-5.1	3,972	-0.13%
2021/04/28	7.1	58.01	7	57.77	57.60	0.1	3,961	0.00%
2021/04/27	15.1	59.05	20	59.15	58.30	-4.9	3,944	-0.13%
2021/04/26	19.1	59.47	9	58.93	57.70	10.1	3,913	0.26%
2021/04/23	2.2	58.22	18	58.74	58.20	-15.8	3,896	-0.41%
2021/04/22	22.1	57.87	9.3	58.66	57.10	12.9	3,870	0.33%
2021/04/21	6.1	59.54	10	59.61	59.40	-3.9	3,837	-0.10%
2021/04/20	4.2	59.85	30.7	60.29	59.60	-26.5	3,819	-0.69%
2021/04/19	13.2	59.76	28.1	60.60	60.10	-15	3,799	-0.39%
2021/04/16	15.6	59.31	12	59.49	59.20	3.6	3,756	0.10%
2021/04/15	12.1	57.96	10	58.01	58.20	2.1	3,727	0.06%
2021/04/14	33.3	57.67	43	57.93	57.90	-9.7	3,714	-0.26%
2021/04/13	31.2	59.40	24.1	59.60	59.00	7	3,681	0.19%
2021/04/12	56.5	61.41	51.7	61.50	60.50	4.9	3,630	0.13%
2021/04/09	51.3	60.17	62.2	60.16	59.80	-10.9	3,564	-0.31%
2021/04/08	233.4	61.82	185.2	60.64	59.90	48.2	3,508	1.37%	大買/大賣/
2021/04/07	7	59.56	40	60.85	61.00	-33	3,241	-1.02%
2021/04/06	40.1	55.86	16.2	55.70	55.50	23.9	3,180	0.75%
2021/04/01	26	57.15	20.4	56.90	56.60	5.6	3,154	0.18%
2021/03/31	38	57.15	31	57.13	56.80	7	3,129	0.22%
2021/03/30	67	57.32	52.1	56.77	57.40	14.9	3,103	0.48%
2021/03/29	46	57.91	47.2	57.48	57.50	-1.2	3,051	-0.04%
2021/03/26	90.3	55.41	94	55.71	55.00	-3.7	2,948	-0.12%
2021/03/25	375.8	60.15	362.8	58.51	56.20	13.1	2,836	0.46%	大買/大賣/
2021/03/24	894.8	60.13	767.2	60.40	60.30	127.6	2,468	5.17%	大買/大賣/鉅額交易
2021/03/23	111.6	55.66	91.6	56.21	56.60	20	1,750	1.14%	大買/
2021/03/22	6	52.48	14.3	52.07	51.50	-8.3	1,469	-0.56%
2021/03/19	17	52.54	15	52.95	51.90	2	1,450	0.14%
2021/03/18	44.2	52.31	41	52.22	52.10	3.2	1,391	0.23%
2021/03/17	1	49.00	4	49.11	50.20	-3	1,312	-0.23%
2021/03/16	2.1	49.19	3	49.17	49.05	-0.9	1,310	-0.07%
2021/03/15	9	49.50	2	49.38	49.50	7	1,332	0.53%
2021/03/12	2	50.10	0	0.00	50.10	2	1,336	0.15%
2021/03/11	1	50.49	3	50.30	50.40	-2	1,350	-0.15%
2021/03/10	11	50.75	7.1	50.78	50.60	3.9	1,345	0.29%
2021/03/09	13	51.25	17.2	50.95	51.50	-4.2	1,322	-0.31%
2021/03/08	8.6	48.47	5	48.41	48.20	3.6	1,267	0.28%
2021/03/05	16	47.50	0	0.00	47.55	16	1,250	1.28%
2021/03/04	2	49.85	1	49.75	49.70	1	1,225	0.08%
2021/03/03	3.2	50.13	4	50.05	50.00	-0.8	1,222	-0.07%
2021/03/02	1	51.29	3	49.10	49.35	-2	1,211	-0.16%
2021/02/26	3	51.07	3	51.50	51.10	0	1,197	0.00%
2021/02/25	17.2	52.43	13	52.79	51.40	4.2	1,190	0.35%
2021/02/24	8	53.20	21	52.60	52.70	-13	1,160	-1.12%
2021/02/23	27	54.77	21	52.76	52.40	6	1,121	0.53%
2021/02/22	49.5	54.88	40.1	54.91	54.80	9.4	1,010	0.93%
2021/02/19	18.1	49.82	27	50.88	52.80	-8.9	825	-1.08%
2021/02/18	1	47.90	3	48.13	48.60	-2	764	-0.26%
2021/02/17	2	47.48	11	47.55	47.60	-9	754	-1.19%
2021/02/05	10	46.96	4	47.15	47.20	6	773	0.78%
2021/02/01	0	0.00	1	47.20	46.60	-1	782	-0.13%
2021/01/29	2	47.00	2	47.15	46.95	0	775	0.00%
2021/01/27	0	0.00	21	46.20	47.00	-21	769	-2.73%
2021/01/26	0	0.00	1	44.85	44.75	-1	750	-0.13%
2021/01/25	2	45.45	9	45.41	45.20	-7	752	-0.93%
2021/01/22	0	0.00	1	43.30	43.25	-1	740	-0.14%
2021/01/21	0	0.00	1	44.40	44.00	-1	739	-0.14%
2021/01/20	0	0.00	4	45.10	44.55	-4	744	-0.54%
2021/01/19	0	0.00	1	45.35	44.95	-1	743	-0.13%
2021/01/14	0	0.00	3	45.50	45.40	-3	770	-0.39%
2021/01/12	0	0.00	2	46.30	46.25	-2	770	-0.26%
2021/01/11	1	45.80	0	0.00	45.70	1	769	0.13%
2021/01/06	0	0.00	4.1	47.47	46.20	-4.1	787	-0.52%
2021/01/04	1	47.60	2	47.60	47.50	-1	797	-0.13%
2020/12/31	0	0.00	1	47.25	46.95	-1	794	-0.13%
2020/12/30	0	0.00	5	47.00	46.70	-5	792	-0.63%
2020/12/29	1	46.70	1	47.35	46.70	0	796	0.00%
2020/12/28	0	0.00	5	47.17	47.05	-5	845	-0.59%
2020/12/25	7	46.81	0	0.00	46.60	7	846	0.83%
2020/12/23	2	46.75	3	46.90	46.65	-1	863	-0.12%
2020/12/22	2	47.25	2	46.65	47.20	0	880	0.00%
2020/12/21	11	46.87	3	46.77	46.75	8	902	0.89%
2020/12/18	5	45.85	0	0.00	45.85	5	899	0.56%
2020/12/17	1	45.35	1	45.60	45.55	0	915	0.00%
2020/12/16	0.1	45.56	8	45.39	45.55	-7.9	948	-0.83%
2020/12/15	8	45.04	0	0.00	45.05	8	956	0.84%
2020/12/14	0	0.00	6.1	45.80	45.80	-6.1	974	-0.63%
2020/12/11	7	45.49	0	0.00	45.50	7	990	0.71%
2020/12/10	5	46.40	9	46.37	46.25	-4	994	-0.40%
2020/12/09	2	46.43	6	46.34	46.35	-4	1,010	-0.40%
2020/12/08	0	0.00	1	47.95	47.60	-1	997	-0.10%
2020/12/07	9	48.53	8	48.63	47.80	1	1,007	0.10%
2020/12/04	2	49.95	0	0.00	49.75	2	1,028	0.19%
2020/12/03	1	50.30	4	50.30	50.10	-3	1,135	-0.26%
2020/12/02	1	50.50	1	51.00	50.50	0	1,215	0.00%
2020/12/01	2	50.00	1	50.10	50.10	1	1,298	0.08%
2020/11/30	4	50.30	9	50.10	50.00	-5	1,315	-0.38%
2020/11/27	0	0.00	9	49.72	49.65	-9	1,306	-0.69%
2020/11/26	12	49.33	0	0.00	49.30	12	1,318	0.91%
2020/11/25	1	50.00	3	50.08	49.50	-2	1,364	-0.15%
2020/11/24	1	49.65	1	49.95	49.50	0	1,416	0.00%
2020/11/23	0	0.00	20	50.08	50.20	-20	1,431	-1.40%
2020/11/19	1	50.10	10	50.34	50.30	-9	1,458	-0.62%
2020/11/18	2	49.85	0	0.00	49.80	2	1,473	0.14%
2020/11/17	4	49.51	8	49.51	49.60	-4	1,498	-0.27%
2020/11/16	1	49.55	0	0.00	49.60	1	1,575	0.06%
2020/11/13	0	0.00	26	49.86	49.70	-26	1,636	-1.59%
2020/11/12	1	48.70	0	0.00	48.80	1	1,747	0.06%
2020/11/11	0	0.00	1	49.00	48.90	-1	2,005	-0.05%
2020/11/10	2	49.10	0	0.00	48.90	2	2,207	0.09%
2020/11/06	6	48.74	0	0.00	48.50	6	2,228	0.27%
2020/11/05	1	49.00	2	49.00	48.80	-1	2,255	-0.04%
2020/11/04	0	0.00	9	48.20	48.25	-9	2,269	-0.40%
2020/11/02	1	48.00	4	48.25	48.65	-3	2,342	-0.13%
2020/10/30	2	48.18	6	48.23	48.10	-4	2,362	-0.17%
2020/10/29	1	48.00	3	48.22	48.35	-2	2,409	-0.08%
2020/10/28	7	48.46	4	48.59	48.40	3	2,470	0.12%
2020/10/27	9	49.00	0.1	49.15	48.95	8.9	2,485	0.36%
2020/10/26	0	0.00	7.9	49.69	49.25	-7.9	2,509	-0.31%
2020/10/23	7	49.49	5	49.48	49.95	2	2,535	0.08%
2020/10/22	2	48.60	10	48.40	48.45	-8	2,568	-0.31%
2020/10/21	0	0.00	10	48.75	48.85	-10	2,602	-0.38%
2020/10/20	7	48.82	0	0.00	48.75	7	2,622	0.27%
2020/10/19	4	48.60	2	48.73	48.65	2	2,641	0.08%
2020/10/16	1	48.65	1	48.75	48.50	0	2,677	0.00%
2020/10/14	4	49.26	0	0.00	49.10	4	2,782	0.14%
2020/10/13	7	48.99	1	49.00	49.05	6	2,883	0.21%
2020/10/12	0	0.00	1	49.80	49.50	-1	2,916	-0.03%
2020/10/08	9	50.00	1	50.50	50.00	8	2,985	0.27%
2020/10/07	1	50.70	1	50.90	50.90	0	3,075	0.00%
2020/10/06	2	51.20	3	50.97	51.30	-1	3,286	-0.03%
2020/10/05	7	51.34	26	51.88	51.00	-19	3,436	-0.55%
2020/09/29	1	50.10	1	49.90	49.80	0	3,665	0.00%
2020/09/28	1	50.60	1	50.00	49.90	0	3,751	0.00%
2020/09/25	13	48.63	4	49.58	49.00	9	3,849	0.23%
2020/09/24	4	50.36	2	49.70	50.30	2	3,992	0.05%
2020/09/23	6	50.67	0	0.00	50.50	6	4,023	0.15%
2020/09/22	8	51.11	0	0.00	51.20	8	4,057	0.20%
2020/09/21	12	52.20	17	52.45	51.90	-5	4,154	-0.12%
2020/09/18	0	0.00	2	51.60	51.70	-2	4,255	-0.05%
2020/09/17	12	51.78	21	51.67	51.30	-9	4,319	-0.21%
2020/09/16	2	51.35	1	51.60	50.90	1	4,342	0.02%
2020/09/15	0	0.00	2	51.30	51.40	-2	4,405	-0.05%
2020/09/14	2	51.05	2	51.10	51.00	0	4,510	0.00%
2020/09/11	8	50.56	2	50.50	50.70	6	4,841	0.12%
2020/09/10	1	51.20	13	51.23	51.30	-12	5,318	-0.23%
2020/09/09	12	52.23	6	52.30	51.80	6	5,724	0.10%
2020/09/08	22	52.45	30	52.36	53.20	-8	5,832	-0.14%
2020/09/07	13	51.81	12	51.54	50.90	1	5,766	0.02%
2020/09/04	27	51.10	35	51.08	50.00	-8	5,753	-0.14%
2020/09/03	16	49.75	3	49.63	49.70	13	5,732	0.23%
2020/09/02	8	50.34	2	50.40	50.10	6	5,776	0.10%
2020/09/01	3	50.30	5	50.34	50.60	-2	5,812	-0.03%
2020/08/31	8	50.13	6	50.23	50.20	2	5,875	0.03%
2020/08/28	13	51.51	6	51.32	51.20	7	5,864	0.12%
2020/08/27	11	49.94	5	50.00	49.85	6	5,857	0.10%
2020/08/26	2	50.80	2	51.05	50.60	0	5,945	0.00%
2020/08/25	0	0.00	5	50.00	49.95	-5	5,970	-0.08%
2020/08/24	6	49.82	1	49.75	49.55	5	6,028	0.08%
2020/08/21	0	0.00	3	50.17	50.10	-3	6,099	-0.05%
2020/08/20	24	49.03	19	49.11	48.80	5	6,255	0.08%
2020/08/19	2	52.20	10	53.14	52.30	-8	6,433	-0.12%
2020/08/18	17	55.38	11	55.72	53.70	6	6,508	0.09%
2020/08/17	79	56.33	67	56.24	55.60	12	6,696	0.18%
2020/08/14	13	54.62	49.9	57.21	57.60	-36.9	6,507	-0.57%
2020/08/13	10	51.53	5	51.82	52.40	5	6,411	0.08%
2020/08/12	6	52.43	8	51.91	52.00	-2	6,539	-0.03%
2020/08/11	5	53.34	15	52.17	52.00	-10	6,725	-0.15%
2020/08/10	20	53.55	8	53.74	53.90	12	6,839	0.18%
2020/08/07	9	53.76	15	53.49	53.50	-6	7,140	-0.08%
2020/08/06	10	53.12	16	52.79	52.70	-6	7,470	-0.08%
2020/08/05	1	52.80	6	53.00	53.10	-5	7,688	-0.07%
2020/08/04	14	52.30	9	52.51	52.70	5	7,982	0.06%
2020/08/03	15	51.71	24	52.01	52.60	-9	8,226	-0.11%
2020/07/30	8	49.90	3	50.17	50.10	5	9,055	0.06%
2020/07/29	9	48.83	12	49.14	48.95	-3	9,412	-0.03%
2020/07/28	14	48.87	12.1	47.92	47.65	2	9,584	0.02%
2020/07/27	4	49.53	7	50.46	48.80	-3	9,917	-0.03%
2020/07/24	1	51.30	7	51.16	51.00	-6	9,967	-0.06%
2020/07/23	6	52.02	9	51.96	51.80	-3	10,081	-0.03%
2020/07/22	8	53.44	10	53.12	52.70	-2	10,260	-0.02%
2020/07/21	3	53.10	10	52.82	52.60	-7	10,424	-0.07%
2020/07/20	9	51.73	18	51.11	52.60	-9	10,618	-0.08%
2020/07/17	43	50.61	26.2	50.12	51.00	16.8	10,676	0.16%
2020/07/16	8.2	53.56	7	53.60	53.50	1.2	10,676	0.01%
2020/07/15	23	53.84	16	53.59	53.00	7	10,736	0.07%
2020/07/14	30	55.75	8	55.98	54.30	22	10,897	0.20%
2020/07/13	53.2	58.07	59	57.66	57.20	-5.8	10,968	-0.05%
2020/07/10	48	57.97	63	57.29	57.10	-15	10,869	-0.14%
2020/07/09	24.2	57.83	35	58.02	57.00	-10.8	10,970	-0.10%
2020/07/08	15	57.01	26	57.17	56.60	-11	10,983	-0.10%
2020/07/07	35	56.11	61	56.07	54.90	-26	10,920	-0.24%
2020/07/06	89	57.36	57	57.47	57.50	32	10,861	0.29%
2020/07/03	88	55.90	95	56.58	56.40	-7	10,769	-0.06%
2020/07/02	13	54.88	11	54.80	54.60	2	10,621	0.02%
2020/07/01	8	54.98	18	54.78	54.50	-10	10,586	-0.09%
2020/06/30	23	55.33	23	55.03	55.20	0	10,558	0.00%
2020/06/29	49	54.12	55	54.66	55.30	-6	10,480	-0.06%
2020/06/24	12.6	52.62	15	52.54	51.60	-2.5	10,414	-0.02%
2020/06/23	11	54.01	22	53.90	53.40	-11	10,363	-0.11%
2020/06/22	15	54.92	22	55.05	54.20	-7	10,356	-0.07%
2020/06/19	42	55.45	23	55.57	54.70	19	10,408	0.18%
2020/06/18	99	58.64	97	58.64	57.50	2	10,387	0.02%
2020/06/17	162	59.22	152	59.39	59.20	10	10,082	0.10%	大買/大賣/
2020/06/16	181	56.05	156	55.90	56.80	25	9,681	0.26%	大買/大賣/
2020/06/15	16	51.89	52	52.84	54.50	-36	9,324	-0.39%
2020/06/12	3	49.72	3	49.07	49.60	0	9,310	0.00%
2020/06/11	13	49.63	4	51.16	48.80	9	9,473	0.10%
2020/06/10	6	51.92	16	52.22	52.00	-10	9,594	-0.10%
2020/06/09	3	51.37	18	51.32	51.60	-15	9,697	-0.15%
2020/06/08	18	51.17	10	50.29	50.10	8	10,135	0.08%
2020/06/05	10	50.68	39	50.64	51.20	-29	10,311	-0.28%
2020/06/04	9	48.66	13	48.89	49.00	-4	10,350	-0.04%
2020/06/03	12	48.81	17	48.80	49.05	-5	10,415	-0.05%
2020/06/02	33	49.03	20	48.40	47.60	13	10,446	0.12%
2020/06/01	50.1	51.66	51	50.64	50.50	-0.9	10,347	-0.01%
2020/05/29	20	51.37	14	51.48	50.70	6	10,320	0.06%
2020/05/28	16	51.71	37	50.73	51.30	-21	10,250	-0.20%
2020/05/27	70	53.11	61	52.14	51.30	9	10,160	0.09%
2020/05/26	99	57.45	58	57.72	55.90	41	9,986	0.41%
2020/05/25	38	54.66	36	54.85	55.10	2	9,729	0.02%
2020/05/22	95	55.17	119	55.27	54.70	-24	9,599	-0.25%	大賣/
2020/05/21	17	52.56	25	52.75	52.40	-8	9,285	-0.09%
2020/05/20	35	52.01	41	52.09	52.30	-6	9,224	-0.07%
2020/05/19	45	52.06	39	51.95	51.70	6	9,118	0.07%
2020/05/18	71	53.31	56	53.05	51.80	15	8,972	0.17%
2020/05/15	55	52.80	58	51.88	51.20	-3	8,772	-0.03%
2020/05/14	150	55.96	137	55.22	52.60	13	8,634	0.15%	大買/大賣/
2020/05/13	118	55.29	111	55.34	56.20	7	8,328	0.08%	大買/大賣/
2020/05/12	50	53.27	46	53.13	53.00	4	7,951	0.05%
2020/05/11	123	52.18	146	52.01	51.50	-23	7,714	-0.30%	大買/大賣/
2020/05/08	104	56.04	132	56.77	53.30	-28	7,397	-0.38%	大買/大賣/
2020/05/07	171	61.19	159	61.13	59.20	12	7,106	0.17%	大買/大賣/
2020/05/06	219	64.40	160.6	63.50	60.50	58.4	6,729	0.87%	大買/大賣/
2020/05/05	187	59.13	124	59.80	60.80	63	6,215	1.01%	大買/大賣/
2020/05/04	57	53.33	55	54.86	55.30	2	5,844	0.03%
2020/04/30	101.1	49.59	80	49.95	50.30	21.1	5,639	0.37%	大買/
2020/04/29	12	46.81	11	47.12	45.75	1	5,258	0.02%
2020/04/28	56	47.95	31.1	47.84	47.25	24.9	5,191	0.48%
2020/04/27	66	47.90	54	48.04	48.40	12	5,082	0.24%
2020/04/24	53	45.66	24	46.21	46.10	29	4,879	0.59%
2020/04/23	45.1	47.62	62	47.41	48.80	-16.9	4,680	-0.36%
2020/04/22	7	44.97	8	45.38	45.40	-1	4,447	-0.02%
2020/04/21	4	44.96	11	44.62	44.10	-7	4,312	-0.16%
2020/04/20	15	46.96	12	46.96	46.60	3	4,203	0.07%
2020/04/17	23	46.66	31	47.40	46.90	-8	4,099	-0.20%
2020/04/16	27	46.02	19	46.00	45.60	8	3,855	0.21%
2020/04/15	41	48.55	14	47.96	48.25	27	3,699	0.73%
2020/04/14	78	48.70	57	48.57	49.00	21	3,581	0.59%
2020/04/13	15	47.49	17	47.90	48.15	-2	3,328	-0.06%
2020/04/10	20	42.92	4	42.54	43.80	16	3,151	0.51%
2020/04/09	1	39.40	2	38.83	40.15	-1	3,092	-0.03%
2020/04/08	2	39.33	1	39.40	38.40	1	3,057	0.03%
2020/04/07	1	40.00	2	40.05	39.85	-1	3,035	-0.03%
2020/04/06	2	39.25	1	39.80	39.85	1	3,012	0.03%
2020/04/01	2	38.48	2	38.13	38.45	0	2,980	0.00%
2020/03/31	4	37.91	1	38.00	37.45	3	2,956	0.10%
2020/03/30	5	40.12	1	40.95	39.75	4	2,917	0.14%
2020/03/27	1	37.20	1	37.25	37.25	0	2,852	0.00%
2020/03/26	2	32.00	3	33.77	33.90	-1	2,823	-0.04%
2020/03/25	44	31.55	43	31.53	31.60	1	2,803	0.04%
2020/03/24	42	30.23	39	32.49	30.95	3	2,685	0.11%
2020/03/23	6	32.42	3	33.58	32.05	3	2,611	0.11%
2020/03/20	11	37.40	11	37.06	35.45	0	2,571	0.00%
2020/03/19	14	36.98	34	36.53	36.45	-20	2,497	-0.80%
2020/03/18	36	42.07	21	41.34	40.45	15	2,423	0.62%
2020/03/17	52	48.06	26	47.47	44.35	26	2,297	1.13%
2020/03/16	43	52.59	53	52.56	49.20	-10	2,097	-0.48%
2020/03/13	43	49.18	39	49.19	49.00	4	1,929	0.21%
2020/03/12	64	52.01	55	51.60	52.40	9	1,770	0.51%
2020/03/11	7	48.48	4	47.98	49.40	3	1,285	0.23%
2020/03/10	3	45.82	5	44.68	45.60	-2	1,099	-0.18%
2020/03/09	2	48.75	1	48.75	48.75	1	991	0.10%
2020/03/06	7	43.74	0	0.00	44.35	7	921	0.76%
2020/03/05	0	0.00	2	41.63	42.05	-2	848	-0.24%
2020/03/04	3	40.97	2	41.40	41.90	1	867	0.12%
2020/03/03	2	39.45	0	0.00	39.20	2	870	0.23%
2020/02/27	1	40.00	0	0.00	39.70	1	875	0.11%
2020/02/24	2	42.23	0	0.00	41.50	2	903	0.22%
2020/02/14	1	40.10	0	0.00	40.20	1	936	0.11%
2020/02/11	0	0.00	6	41.40	41.25	-6	902	-0.67%
2020/02/06	8	44.50	21	44.11	43.75	-13	890	-1.46%
2020/02/05	12	42.95	0	0.00	42.95	12	867	1.38%
2020/01/31	7	43.47	0	0.00	41.80	7	842	0.83%
2020/01/30	1	43.85	1	43.90	43.95	0	818	0.00%
2020/01/17	1	41.80	1	41.70	41.80	0	786	0.00%
2020/01/16	0	0.00	1	41.75	41.90	-1	782	-0.13%
2020/01/15	1	40.80	0	0.00	40.05	1	782	0.13%
2020/01/09	1	42.05	0	0.00	40.40	1	806	0.12%
2020/01/03	1	41.50	0	0.00	41.35	1	805	0.12%
2020/01/02	1	42.05	7	41.89	42.10	-6	805	-0.75%
2019/12/31	0	0.00	2	41.80	41.85	-2	804	-0.25%
2019/12/27	0	0.00	1	41.10	41.35	-1	798	-0.13%
2019/12/24	0	0.00	1	40.60	40.50	-1	789	-0.13%
2019/12/23	0	0.00	2	41.08	40.95	-2	782	-0.26%
2019/12/20	1	40.80	3	40.60	41.10	-2	775	-0.26%
2019/12/19	1	40.00	1	40.20	39.70	0	749	0.00%
2019/12/18	5	40.25	0	0.00	39.60	5	732	0.68%
2019/12/17	2	41.08	1	41.05	42.10	1	698	0.14%
2019/12/16	1	41.70	1	42.70	40.95	0	680	0.00%
2019/12/12	3	43.57	3	43.52	43.20	0	656	0.00%
2019/12/11	3	43.52	2	43.50	43.40	1	641	0.16%
2019/12/10	1	42.30	0	0.00	43.10	1	629	0.16%
2019/12/09	1	42.05	0	0.00	42.05	1	601	0.17%
2019/12/06	5	43.89	0	0.00	43.70	5	578	0.86%
2019/12/05	0	0.00	2	44.40	45.15	-2	556	-0.36%
2019/12/03	1	43.10	0	0.00	43.45	1	506	0.20%
2019/11/29	1	43.30	0	0.00	43.05	1	453	0.22%
2019/11/28	2	43.35	0	0.00	43.10	2	418	0.48%
2019/11/25	2	42.40	2	42.90	42.30	0	370	0.00%
2019/11/22	1	42.00	0	0.00	41.60	1	346	0.29%
2019/11/21	1	41.10	7	41.78	42.20	-6	333	-1.80%
2019/11/20	1	40.20	0	0.00	40.40	1	301	0.33%
2019/11/19	2	40.70	2	40.23	40.30	0	297	0.00%
2019/11/18	0	0.00	2	39.25	40.15	-2	281	-0.71%
2019/11/15	1	38.75	0	0.00	38.65	1	254	0.39%
2019/11/07	1	36.60	0	0.00	36.35	1	231	0.43%
2019/11/06	0	0.00	1	36.85	37.00	-1	230	-0.43%
2019/10/31	1	38.40	1	37.75	37.95	0	233	0.00%
2019/10/24	5	37.00	0	0.00	36.95	5	223	2.23%
2019/10/23	0	0.00	1	37.50	36.85	-1	222	-0.45%
2019/10/21	0	0.00	1	37.90	38.65	-1	210	-0.48%
2019/10/18	0	0.00	2	36.95	37.30	-2	196	-1.02%
2019/10/15	2	36.73	0	0.00	35.65	2	185	1.08%
2019/10/14	1	36.45	1	35.95	36.70	0	174	0.00%
2019/10/08	3	34.60	0	0.00	34.60	3	155	1.93%
2019/08/15	0	0.00	1	34.95	35.00	-1	169	-0.59%
2019/08/14	1	36.20	1	35.85	35.70	0	168	0.00%
2019/08/13	1	36.75	0	0.00	36.70	1	166	0.60%
2019/08/06	0	0.00	2	35.00	36.00	-2	171	-1.16%
2019/08/02	1	37.45	0	0.00	37.10	1	176	0.57%
2019/08/01	0	0.00	1	38.20	38.10	-1	174	-0.57%
2019/07/16	0	0.00	1	38.30	38.25	-1	177	-0.56%
2019/07/10	0	0.00	1	39.40	39.00	-1	179	-0.56%
2019/07/08	1	39.35	0	0.00	39.05	1	178	0.56%
2019/07/03	3	39.18	0	0.00	39.30	3	185	1.62%
2019/06/24	0	0.00	1	38.30	38.60	-1	178	-0.56%
2019/05/23	1	37.95	0	0.00	37.85	1	191	0.52%
2019/05/16	1	38.15	0	0.00	38.00	1	218	0.46%
2019/05/07	0	0.00	2	41.50	41.25	-2	219	-0.91%
2019/04/23	0	0.00	1	43.10	43.10	-1	212	-0.47%
2019/04/22	1	43.40	0	0.00	43.10	1	209	0.48%
2019/03/06	2	43.45	0	0.00	43.30	2	209	0.96%
2019/02/22	0	0.00	1	43.40	43.60	-1	205	-0.49%
2019/01/11	0	0.00	2	40.25	39.75	-2	231	-0.86%
2018/12/27	0	0.00	1	37.30	37.95	-1	267	-0.37%
2018/12/25	0	0.00	2	37.20	37.00	-2	270	-0.74%
2018/11/14	5	37.30	5	37.41	36.75	0	283	-0.01%
2018/10/24	0	0.00	2	40.10	40.40	-2	447	-0.45%
2018/10/23	0	0.00	3	40.58	40.50	-3	453	-0.66%
2018/10/12	3	40.73	0	0.00	41.10	3	493	0.61%
2018/10/04	3	48.22	0	0.00	48.15	3	498	0.60%
2018/09/27	0	0.00	1	48.90	49.00	-1	533	-0.19%
2018/09/21	1	48.60	0	0.00	48.45	1	552	0.18%
2018/09/13	0	0.00	1	48.10	48.60	-1	580	-0.17%
2018/09/07	0	48.35	1	48.60	48.20	-1	595	-0.16%
2018/09/06	2	48.70	3	48.77	48.70	-1	596	-0.17%
2018/09/05	3	48.00	0	0.00	48.20	3	602	0.50%
2018/08/28	1	47.85	0	0.00	47.85	1	647	0.15%
2018/08/27	0	0.00	1	47.55	47.60	-1	655	-0.15%
2018/08/24	1	47.30	0	0.00	47.15	1	690	0.14%
2018/08/20	2	46.85	0	0.00	46.65	2	714	0.28%
2018/08/14	3	49.75	0	0.00	50.10	3	682	0.44%
2018/08/06	0	0.00	14	52.41	54.10	-14	704	-1.99%
2018/08/02	2	51.60	0	0.00	51.60	2	693	0.29%
2018/08/01	5	51.76	0	0.00	52.00	5	695	0.72%
2018/07/30	2	52.40	0	0.00	52.20	2	693	0.29%
2018/07/26	5	51.84	0	0.00	52.00	5	718	0.70%
2018/07/18	0	0.00	1	54.00	53.20	-1	745	-0.13%
2018/07/17	1	54.40	0	0.00	54.10	1	750	0.13%
2018/07/04	1	53.60	0	0.00	53.40	1	920	0.11%
2018/06/29	1	54.90	0	0.00	54.60	1	1,059	0.09%
2018/06/20	1	54.60	0	0.00	54.40	1	1,303	0.08%
2018/06/15	0	0.00	1	56.60	56.60	-1	1,322	-0.08%
2018/06/14	1	56.60	0	0.00	56.60	1	1,332	0.08%
2018/06/13	0	0.00	2	58.45	57.80	-2	1,383	-0.14%
2018/06/08	1	57.00	1	58.30	56.60	0	1,438	0.00%
2018/06/06	3	57.47	9	58.00	58.00	-6	1,474	-0.41%
2018/05/30	1	55.00	0	0.00	55.80	1	1,468	0.07%
2018/05/29	0	0.00	1	55.90	55.70	-1	1,464	-0.07%
2018/05/28	1	56.30	0	0.00	55.80	1	1,457	0.07%
2018/05/23	0	0.00	2	54.90	54.90	-2	1,452	-0.14%
2018/05/18	0	0.00	1	55.20	55.40	-1	1,439	-0.07%
2018/05/15	3	53.87	0	0.00	54.40	3	1,418	0.21%
2018/05/11	2	52.60	0	0.00	52.50	2	1,396	0.14%
2018/05/10	2	53.15	0	0.00	53.40	2	1,416	0.14%
2018/05/08	3	53.80	0	0.00	53.30	3	1,431	0.21%
2018/05/07	1	54.00	0	0.00	53.70	1	1,426	0.07%
2018/05/04	2	54.60	0	0.00	54.20	2	1,421	0.14%
2018/05/03	2	58.20	0	0.00	56.20	2	1,404	0.14%
2018/04/30	1	58.90	1	58.50	58.60	0	1,401	0.00%
2018/04/27	1	58.40	0	0.00	57.70	1	1,410	0.07%
2018/04/25	2	59.30	1	60.20	60.30	1	1,402	0.07%
2018/04/24	0	0.00	1	61.00	60.00	-1	1,397	-0.07%
2018/04/19	1	62.10	2	61.40	61.60	-1	1,407	-0.07%
2018/04/18	0	0.00	5	60.62	60.90	-5	1,417	-0.35%
2018/04/17	3	60.70	15	60.26	59.60	-12	1,425	-0.84%
2018/04/16	4	62.58	0	0.00	62.50	4	1,457	0.27%
2018/04/13	12	65.12	7	65.64	63.40	5	1,459	0.34%
2018/04/12	0	0.00	15	64.72	65.00	-15	1,433	-1.05%
2018/04/11	3	64.80	1	65.00	64.20	2	1,419	0.14%
2018/04/10	15	65.81	0	0.00	64.00	15	1,381	1.09%
2018/04/09	2	65.60	3	68.70	69.90	-1	1,295	-0.08%
2018/03/30	2	63.15	0	0.00	62.80	2	1,126	0.18%
2018/03/29	0	0.00	2	63.10	63.10	-2	1,103	-0.18%
2018/03/27	3	62.20	1	62.40	61.40	2	1,006	0.20%
2018/03/23	1	57.60	0	0.00	57.10	1	882	0.11%
2018/03/22	1	58.90	0	0.00	56.90	1	872	0.11%
2018/03/21	5	58.50	1	59.00	58.50	4	860	0.47%
2018/03/20	1	59.90	1	59.70	59.70	0	839	0.00%
2018/03/16	1	58.60	0	0.00	59.30	1	771	0.13%
2018/03/12	0	0.00	1	52.90	53.00	-1	697	-0.14%
2018/03/08	4	58.45	1	57.90	57.30	3	656	0.46%
2018/03/07	2	57.95	1	56.80	57.40	1	653	0.15%
2018/03/06	1	55.40	1	56.60	57.30	0	631	0.00%
2018/02/26	0	0.00	2	53.00	53.10	-2	613	-0.33%
2018/02/23	3	54.40	0	0.00	53.90	3	617	0.49%
2018/02/22	2	52.60	0	0.00	53.50	2	615	0.33%
2018/02/02	1	54.10	0	0.00	54.30	1	633	0.16%
2018/01/29	0	0.00	30	59.49	58.80	-30	613	-4.89%
2018/01/15	10	58.75	0	0.00	59.20	10	581	1.72%
2018/01/12	14	58.06	0	0.00	58.20	14	574	2.44%
2018/01/10	6	61.00	0	0.00	61.10	6	532	1.13%