中天 (4128)-國泰-館前券商分點個股進出

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
37.05
漲跌
▲1.20
漲幅
+3.35%
成交量
2,398張
產業
上櫃生技醫療類股
491人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中天 (4128)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	9	37.54	7.1	37.24	37.05	1.9	1,290	0.15%
2024/11/21	1.2	35.86	2	35.85	35.85	-0.9	1,288	-0.07%
2024/11/20	1	36.15	5	35.69	35.80	-4	1,330	-0.30%
2024/11/19	5.1	34.96	11	35.25	35.55	-5.9	1,343	-0.44%
2024/11/18	10.3	34.93	2	35.28	34.60	8.3	1,366	0.61%
2024/11/15	6.2	35.49	4	35.81	35.30	2.2	1,364	0.16%
2024/11/14	10.6	35.71	3	35.65	35.20	7.6	1,380	0.55%
2024/11/13	12.4	36.24	5	36.64	36.20	7.4	1,377	0.54%
2024/11/12	7.2	37.66	2.5	37.81	36.80	4.7	1,399	0.34%
2024/11/11	1	38.60	0	0.00	38.75	1	1,371	0.07%
2024/11/08	2.2	38.74	4	38.71	38.55	-1.8	1,383	-0.13%
2024/11/07	1	39.00	8	39.00	38.95	-7	1,397	-0.50%
2024/11/06	1	38.50	0	0.00	38.30	1	1,422	0.07%
2024/11/05	0.1	38.90	0	0.00	38.85	0.1	1,461	0.00%
2024/11/04	1.2	38.55	0	38.75	38.50	1.2	1,531	0.08%
2024/11/01	1	38.25	3	38.42	39.10	-2	1,613	-0.12%
2024/10/30	2.1	38.58	0	0.00	38.05	2.1	1,637	0.13%
2024/10/29	1.1	38.76	4	38.85	38.70	-2.9	1,657	-0.18%
2024/10/28	1.1	38.82	0	38.85	38.75	1.1	1,678	0.07%
2024/10/25	7.8	39.45	1	40.15	39.05	6.8	1,725	0.40%
2024/10/24	5	39.62	6.4	39.90	39.50	-1.4	1,850	-0.07%
2024/10/23	3	39.30	3	39.25	39.20	0	2,084	0.00%
2024/10/22	1.4	39.26	3	39.40	39.35	-1.6	2,506	-0.06%
2024/10/21	3	39.27	1	39.45	39.30	2	2,882	0.07%
2024/10/18	0.2	39.50	2	39.33	39.35	-1.8	2,946	-0.06%
2024/10/17	4.1	39.50	4	39.70	39.25	0.1	3,052	0.00%
2024/10/16	3.2	39.07	6	39.07	39.05	-2.8	3,139	-0.09%
2024/10/15	0.5	39.45	1.1	39.50	39.35	-0.6	3,153	-0.02%
2024/10/14	4.2	39.26	0	0.00	39.20	4.2	3,178	0.13%
2024/10/11	8.1	39.67	2	39.25	39.25	6.1	3,184	0.19%
2024/10/09	7	39.93	5	39.89	40.10	2	3,198	0.06%
2024/10/08	4.1	40.43	3	40.62	40.45	1.1	3,188	0.04%
2024/10/07	0.1	40.86	5	41.24	40.70	-4.9	3,208	-0.15%
2024/10/04	1.1	41.60	0	0.00	41.75	1.1	3,214	0.04%
2024/10/01	0.1	41.32	0	0.00	42.00	0.1	3,217	0.00%
2024/09/30	2.1	41.18	0	0.00	41.05	2.1	3,229	0.06%
2024/09/27	2.1	41.63	6.1	41.27	41.00	-4.1	3,236	-0.13%
2024/09/26	4	40.82	0.2	41.10	40.45	3.9	3,237	0.12%
2024/09/25	1	40.25	1	40.55	40.60	0	3,255	0.00%
2024/09/24	1	39.91	9.2	40.17	40.15	-8.1	3,318	-0.24%
2024/09/23	4.4	40.23	0	0.00	40.05	4.4	3,344	0.13%
2024/09/20	6.1	40.71	2	41.17	40.50	4.1	3,433	0.12%
2024/09/19	5.4	40.76	4	40.89	40.70	1.4	3,429	0.04%
2024/09/18	1.3	41.48	0	41.20	40.60	1.3	3,438	0.04%
2024/09/16	2.7	41.01	1.1	41.15	41.20	1.6	3,449	0.05%
2024/09/13	1.3	42.75	1	42.70	42.50	0.3	3,445	0.01%
2024/09/12	2	42.03	6.3	42.48	42.85	-4.3	3,463	-0.12%
2024/09/11	2.8	41.83	2	41.80	41.85	0.8	3,458	0.02%
2024/09/10	2.2	42.39	2.1	43.37	41.80	0.1	3,475	0.00%
2024/09/09	19	43.51	10	43.32	43.55	9	3,430	0.26%
2024/09/06	0	0.00	7	40.30	40.30	-7	3,345	-0.21%
2024/09/05	1.1	40.37	0.1	41.60	40.20	1	3,372	0.03%
2024/09/04	1.9	41.29	0	0.00	41.00	1.9	3,386	0.06%
2024/09/03	1	43.05	0.1	43.45	42.65	0.9	3,376	0.03%
2024/09/02	10.9	43.46	0	0.00	43.30	10.9	3,405	0.32%
2024/08/30	0.1	42.85	5	43.01	43.50	-5	3,445	-0.14%
2024/08/29	13.1	43.64	5.2	43.13	42.20	7.9	3,430	0.23%
2024/08/28	4.1	45.08	5	45.24	45.05	-0.9	3,375	-0.03%
2024/08/27	2	44.01	9.1	44.47	44.65	-7.1	3,348	-0.21%
2024/08/26	1	44.05	6	44.40	44.00	-5	3,338	-0.15%
2024/08/23	2	43.35	0.1	43.35	43.60	2	3,319	0.06%
2024/08/22	7	43.77	14.7	43.19	43.90	-7.7	3,300	-0.23%
2024/08/21	5	42.03	11.3	42.16	42.40	-6.3	3,275	-0.19%
2024/08/20	10	41.75	12.2	41.99	41.75	-2.2	3,281	-0.07%
2024/08/19	1	40.20	7	40.60	40.85	-6	3,288	-0.18%
2024/08/16	2	39.95	12	40.21	40.30	-10	3,292	-0.30%
2024/08/15	10	39.14	5.6	39.34	39.40	4.4	3,280	0.13%
2024/08/14	11.6	38.20	29	38.46	38.75	-17.4	3,283	-0.53%
2024/08/13	1.2	37.43	1	37.45	37.40	0.2	3,275	0.01%
2024/08/12	3.1	37.10	1	37.40	37.40	2.1	3,334	0.06%
2024/08/09	13	37.45	1	36.80	36.80	12	3,337	0.36%
2024/08/08	19	36.66	15	36.94	36.75	4	3,334	0.12%
2024/08/07	3.3	36.19	10	36.29	36.60	-6.7	3,315	-0.20%
2024/08/06	7.9	35.75	14	34.09	34.20	-6.1	3,282	-0.19%
2024/08/05	11.7	36.34	12.1	36.17	36.05	-0.4	3,214	-0.01%
2024/08/02	2.4	40.12	5.1	40.05	40.05	-2.6	3,133	-0.08%
2024/08/01	5.4	40.93	5	41.00	41.20	0.4	3,114	0.01%
2024/07/31	7.2	40.75	5	40.78	40.45	2.2	3,101	0.07%
2024/07/30	9	40.52	16.1	40.69	41.20	-7.1	3,084	-0.23%
2024/07/29	35.5	43.22	22.4	42.96	41.00	13.1	3,037	0.43%
2024/07/26	66.3	46.60	90.1	45.92	44.65	-23.8	2,903	-0.82%
2024/07/23	161.1	46.12	129	46.24	46.45	32.2	2,678	1.20%	大買/大賣/
2024/07/22	53.7	45.41	60.4	45.40	45.45	-6.7	2,261	-0.29%
2024/07/19	13.1	42.38	22	41.92	41.35	-8.9	1,895	-0.47%
2024/07/18	17.1	42.35	29.3	42.39	42.30	-12.2	1,843	-0.66%
2024/07/17	3.4	41.79	23.9	42.00	41.80	-20.6	1,760	-1.17%
2024/07/16	5.6	40.50	0.5	40.60	40.20	5.1	1,704	0.30%
2024/07/15	1	40.75	6.3	40.51	40.90	-5.3	1,731	-0.30%
2024/07/12	1.4	39.91	4	40.00	39.90	-2.6	1,731	-0.15%
2024/07/11	5.9	39.91	11.3	39.95	39.80	-5.3	1,739	-0.31%
2024/07/10	4.4	40.11	3	40.37	40.05	1.4	1,753	0.08%
2024/07/09	0.4	40.21	0.3	40.00	40.10	0.1	1,761	0.01%
2024/07/08	3.3	41.08	13	41.60	40.90	-9.7	1,750	-0.56%
2024/07/05	1.1	40.91	5	41.02	40.95	-3.9	1,737	-0.22%
2024/07/04	3.3	40.62	0	0.00	40.45	3.3	1,737	0.19%
2024/07/03	3	41.30	9.1	41.47	40.90	-6.1	1,727	-0.35%
2024/07/02	1.1	41.32	0	0.00	40.85	1.1	1,730	0.07%
2024/07/01	8.1	41.21	9	41.50	41.55	-0.9	1,711	-0.05%
2024/06/28	11.1	41.64	19.1	41.54	41.45	-8	1,685	-0.48%
2024/06/27	9.8	40.90	22	40.53	40.35	-12.2	1,648	-0.74%
2024/06/26	34.1	41.31	25.1	41.16	41.25	9	1,614	0.56%
2024/06/25	3	39.88	0	0.00	39.85	3	1,523	0.20%
2024/06/24	3.3	39.97	4	40.26	40.05	-0.7	1,539	-0.05%
2024/06/21	44.6	40.00	7	40.39	40.20	37.6	1,542	2.44%
2024/06/20	2.1	40.07	4	40.04	40.20	-2	1,536	-0.13%
2024/06/19	7.5	39.74	0.1	40.00	39.60	7.5	1,531	0.49%
2024/06/18	0.1	40.14	0	0.00	39.90	0.1	1,531	0.01%
2024/06/17	3.4	40.08	2	40.33	40.05	1.4	1,543	0.09%
2024/06/14	5.6	39.86	1.1	39.76	39.75	4.5	1,536	0.29%
2024/06/13	9.1	39.88	1	40.15	39.85	8.1	1,545	0.52%
2024/06/12	8.3	39.95	2	40.50	40.30	6.3	1,542	0.41%
2024/06/11	5	40.61	10	40.78	40.25	-5	1,538	-0.32%
2024/06/07	7	40.24	3	40.42	40.25	4	1,542	0.26%
2024/06/06	4.5	40.48	0	0.00	40.05	4.5	1,546	0.29%
2024/06/05	3	40.88	4	40.63	41.50	-1	1,528	-0.06%
2024/06/04	3.4	40.42	3	40.57	40.20	0.4	1,583	0.03%
2024/06/03	5.2	40.27	0	0.00	40.15	5.2	1,763	0.29%
2024/05/31	1.3	39.80	4	40.35	40.60	-2.8	1,773	-0.16%
2024/05/30	8.8	39.75	0	0.00	39.60	8.8	1,772	0.50%
2024/05/29	8.5	40.13	0	0.00	40.00	8.5	1,775	0.48%
2024/05/28	0.1	40.39	6	40.33	40.35	-5.9	1,778	-0.33%
2024/05/27	5.3	39.94	20	39.94	40.10	-14.7	1,775	-0.83%
2024/05/24	14.8	40.06	2.3	40.08	40.00	12.5	1,765	0.71%
2024/05/23	10.4	42.05	10	41.69	40.60	0.4	1,749	0.02%
2024/05/22	8	41.55	0	0.00	41.20	8	1,713	0.47%
2024/05/21	4.3	41.89	1	42.65	41.90	3.3	1,705	0.19%
2024/05/20	4.4	42.47	6.3	42.50	42.25	-1.9	1,705	-0.11%
2024/05/17	11	42.40	7.1	42.77	42.55	3.9	1,686	0.23%
2024/05/16	33.2	43.53	30.9	43.54	43.00	2.3	1,664	0.14%
2024/05/15	3.5	41.71	0	0.00	41.60	3.5	1,616	0.22%
2024/05/14	15	41.65	4	41.59	41.60	11	1,634	0.67%
2024/05/13	10.3	41.03	6	40.97	40.90	4.3	1,638	0.26%
2024/05/10	3.1	41.15	3	41.35	41.40	0.1	1,644	0.01%
2024/05/09	0.6	41.24	0	0.00	40.80	0.6	1,649	0.03%
2024/05/08	1.2	41.24	0	0.00	41.40	1.2	1,658	0.07%
2024/05/07	6.2	41.41	0	0.00	41.35	6.2	1,677	0.37%
2024/05/06	1.2	42.33	4	42.34	42.15	-2.8	1,675	-0.17%
2024/05/03	12.3	42.35	2	42.70	42.40	10.3	1,672	0.61%
2024/05/02	4	41.68	5	41.92	42.20	-1	1,676	-0.06%
2024/04/30	5.3	41.43	7	41.65	41.80	-1.7	1,681	-0.10%
2024/04/29	8.3	41.42	6	41.61	41.95	2.3	1,684	0.13%
2024/04/26	7.3	40.91	5	40.84	40.80	2.3	1,684	0.13%
2024/04/25	4.3	41.07	4	40.95	40.75	0.3	1,686	0.02%
2024/04/24	8.1	41.18	3	41.30	41.10	5.1	1,690	0.30%
2024/04/23	1.1	41.27	3.1	41.59	41.60	-2	1,699	-0.12%
2024/04/22	2.4	40.61	2	40.65	40.30	0.4	1,691	0.02%
2024/04/19	18	40.12	3	39.87	39.60	15	1,665	0.90%
2024/04/18	10.7	41.68	16	41.83	41.85	-5.3	1,626	-0.32%
2024/04/17	11.8	41.71	2	41.55	41.50	9.7	1,606	0.61%
2024/04/16	4.7	42.26	7	42.03	41.65	-2.3	1,600	-0.14%
2024/04/15	5.5	44.09	11	44.17	43.65	-5.5	1,576	-0.35%
2024/04/12	12.3	45.06	14	44.91	44.85	-1.7	1,567	-0.11%
2024/04/11	0.2	45.62	0.1	45.60	45.30	0.1	1,554	0.00%
2024/04/10	1.1	45.45	9	45.50	45.35	-7.9	1,572	-0.51%
2024/04/09	5.3	45.01	2.4	45.23	44.80	2.8	1,570	0.18%
2024/04/08	0.2	44.68	8	45.14	45.10	-7.8	1,565	-0.50%
2024/04/03	0	0.00	3	44.48	44.80	-3	1,551	-0.19%
2024/04/02	0.2	44.84	0	0.00	44.70	0.2	1,556	0.01%
2024/04/01	15.2	45.54	1	45.05	44.75	14.2	1,577	0.90%
2024/03/29	1.2	44.47	0	0.00	44.70	1.2	1,568	0.08%
2024/03/28	0.1	44.65	0	44.90	44.55	0.1	1,575	0.00%
2024/03/27	5.2	44.86	3.1	45.24	44.80	2.1	1,573	0.14%
2024/03/26	4.1	44.78	1	45.35	44.20	3.1	1,557	0.20%
2024/03/25	12.6	44.97	16	44.82	44.80	-3.4	1,558	-0.22%
2024/03/22	12.2	44.43	2	44.60	44.45	10.2	1,565	0.65%
2024/03/21	7.1	43.99	9	44.18	44.10	-1.9	1,562	-0.12%
2024/03/20	15	43.70	14	43.56	43.40	1	1,553	0.06%
2024/03/19	22.5	43.29	3	43.37	43.05	19.5	1,547	1.26%
2024/03/18	4	43.60	2	43.50	43.25	2	1,543	0.13%
2024/03/15	0.2	44.38	0	44.20	43.90	0.2	1,535	0.01%
2024/03/14	1	44.32	2	44.50	44.45	-1	1,528	-0.06%
2024/03/13	6.5	44.88	30	44.41	44.25	-23.6	1,515	-1.55%
2024/03/12	10.1	45.45	10.1	45.27	45.00	0	1,492	0.00%
2024/03/11	8.5	45.21	5	45.23	45.20	3.5	1,497	0.23%
2024/03/08	15.6	47.36	20.2	47.80	45.50	-4.6	1,514	-0.30%
2024/03/07	32.5	47.00	36	46.55	48.85	-3.5	1,426	-0.24%
2024/03/06	8.6	44.87	6	44.76	44.50	2.6	1,259	0.21%
2024/03/05	9.1	45.35	9.3	45.04	44.90	-0.2	1,257	-0.02%
2024/03/04	3.2	45.41	2	45.13	45.10	1.2	1,256	0.09%
2024/03/01	4.1	46.11	1.1	46.09	45.75	2.9	1,262	0.23%
2024/02/29	3	46.12	2	46.45	46.45	1	1,334	0.07%
2024/02/27	3.1	46.67	0	0.00	46.25	3.1	1,347	0.23%
2024/02/26	11	47.10	11	47.16	47.10	0	1,377	0.00%
2024/02/23	3.4	46.47	3	46.68	46.45	0.4	1,412	0.03%
2024/02/22	1	46.80	0	0.00	46.55	1	1,447	0.07%
2024/02/21	2	47.18	1	47.65	47.10	1	1,464	0.07%
2024/02/20	0.1	46.85	0	0.00	46.80	0.1	1,509	0.01%
2024/02/19	4	47.13	2	47.05	47.05	2	1,580	0.13%
2024/02/16	0	45.35	3.2	46.55	46.90	-3.2	1,643	-0.19%
2024/02/15	0.4	45.36	27.1	45.17	45.35	-26.7	1,788	-1.49%
2024/02/05	8.1	46.51	5.1	46.23	45.90	3	1,957	0.16%
2024/02/02	1	46.50	2	46.68	46.50	-1	2,879	-0.03%
2024/02/01	1	46.25	0	0.00	46.05	1	3,056	0.03%
2024/01/31	1.3	46.46	6.3	46.52	46.45	-5.1	3,603	-0.14%
2024/01/30	2.1	46.95	0	0.00	46.60	2.1	3,816	0.06%
2024/01/29	5	47.75	3	47.85	47.65	2	3,813	0.05%
2024/01/26	2	48.20	4	48.04	48.40	-2	3,827	-0.05%
2024/01/25	6	47.64	3	47.80	47.60	3	3,832	0.08%
2024/01/24	4	48.05	4	48.45	48.00	0	3,840	0.00%
2024/01/23	5	48.20	4	48.44	48.30	1	3,873	0.03%
2024/01/22	0	0.00	5	48.41	48.40	-5	3,919	-0.13%
2024/01/19	7.1	46.92	4	47.14	47.10	3.1	4,006	0.08%
2024/01/18	8	46.86	3	47.05	46.85	5	4,049	0.12%
2024/01/17	8.1	47.45	3	47.48	46.95	5.1	4,107	0.13%
2024/01/16	10.2	48.14	1	48.10	48.00	9.2	4,168	0.22%
2024/01/15	5	48.56	5	48.84	49.00	0	4,228	0.00%
2024/01/12	3	48.60	3	48.95	48.50	0	4,299	0.00%
2024/01/11	3	48.72	2.6	48.75	48.80	0.4	4,537	0.01%
2024/01/09	24.2	49.16	11	48.87	48.65	13.1	4,531	0.29%
2024/01/08	4	49.69	7	49.79	49.30	-3	4,532	-0.07%
2024/01/05	9	49.67	8	49.88	50.00	1	4,529	0.02%
2024/01/04	7.2	49.93	19	49.50	49.50	-11.8	4,527	-0.26%
2024/01/03	0	0.00	4	50.90	50.60	-4	4,505	-0.09%
2024/01/02	4	50.20	2	50.25	50.20	2	4,494	0.04%
2023/12/28	5	50.30	1.3	50.55	50.30	3.7	4,494	0.08%
2023/12/27	4	51.13	1	51.60	50.70	3	4,486	0.07%
2023/12/26	12	50.78	7	50.76	50.80	5	4,461	0.11%
2023/12/25	4.3	50.15	0	0.00	49.85	4.3	4,440	0.10%
2023/12/22	4	49.94	6.1	50.02	50.40	-2.1	4,433	-0.05%
2023/12/21	0.1	49.65	2	49.45	49.75	-1.9	4,437	-0.04%
2023/12/20	9.2	49.59	3.8	50.00	49.60	5.4	4,433	0.12%
2023/12/19	1.5	49.56	1	49.60	49.50	0.5	4,415	0.01%
2023/12/18	3	50.40	1	50.80	50.10	2	4,396	0.05%
2023/12/15	3.1	50.43	7	50.67	50.60	-3.9	4,394	-0.09%
2023/12/14	3.1	50.49	3	50.83	50.20	0.1	4,406	0.00%
2023/12/13	3.2	50.27	13	50.21	50.10	-9.8	4,406	-0.22%
2023/12/12	0.4	50.49	7	50.59	50.30	-6.6	4,407	-0.15%
2023/12/11	5	50.26	0	0.00	50.10	5	4,413	0.11%
2023/12/08	4	50.45	9	50.60	50.40	-5	4,416	-0.11%
2023/12/07	0	0.00	6	50.88	50.60	-6	4,407	-0.14%
2023/12/06	2.2	50.68	18	50.53	50.60	-15.8	4,406	-0.36%
2023/12/05	5	51.30	3	51.20	50.90	2	4,385	0.05%
2023/12/04	4	52.63	2	52.40	52.20	2	4,351	0.05%
2023/12/01	4.2	52.70	3	52.83	52.30	1.2	4,337	0.03%
2023/11/29	5.1	52.40	6	52.42	52.50	-0.9	4,312	-0.02%
2023/11/28	2.2	52.38	1	52.80	52.00	1.2	4,306	0.03%
2023/11/27	10	53.30	3	53.10	52.50	7	4,301	0.16%
2023/11/24	9.1	52.50	5	52.42	52.50	4.1	4,254	0.10%
2023/11/23	1	52.40	13	52.40	52.50	-12	4,238	-0.28%
2023/11/22	8	51.95	10	52.22	51.60	-2	4,203	-0.05%
2023/11/21	10.1	51.69	5.1	51.96	52.00	5	4,163	0.12%
2023/11/20	7	51.87	17	51.90	51.70	-10	4,131	-0.24%
2023/11/17	4.3	51.44	29	51.64	51.40	-24.8	4,111	-0.60%
2023/11/16	14.1	52.88	47	52.99	52.10	-32.9	4,060	-0.81%
2023/11/15	18.1	52.88	6.1	52.77	52.60	12	3,995	0.30%
2023/11/14	20.5	53.25	25	53.20	52.60	-4.5	3,935	-0.12%
2023/11/13	26.2	55.76	16.1	55.39	55.20	10.1	3,785	0.27%
2023/11/10	66.1	58.90	103	59.77	56.60	-37	3,606	-1.02%	大賣/
2023/11/09	25.6	56.86	22	56.52	56.10	3.6	2,686	0.14%
2023/11/08	125.6	57.12	100.6	56.73	57.20	25	2,573	0.97%	大買/
2023/11/07	8	55.08	35.1	55.32	55.60	-27.1	2,020	-1.34%
2023/11/06	0	0.00	1	50.80	50.60	-1	1,810	-0.06%
2023/11/03	7	50.50	2	51.10	50.10	5	1,806	0.28%
2023/11/02	3	50.50	1	50.60	50.60	2	1,795	0.11%
2023/11/01	4.1	50.83	2	51.25	50.80	2.1	1,789	0.11%
2023/10/31	6.8	51.52	2	52.90	51.30	4.8	1,784	0.27%
2023/10/30	4.1	52.70	1	53.00	52.40	3.1	1,773	0.17%
2023/10/27	12	53.58	20.2	53.65	53.80	-8.2	1,731	-0.47%
2023/10/26	5	52.46	4	53.00	51.90	1	1,644	0.06%
2023/10/25	6	53.23	5.3	53.41	52.50	0.7	1,608	0.04%
2023/10/24	19	52.62	8	52.59	52.70	11	1,547	0.71%
2023/10/23	9.9	51.19	15.9	51.63	51.70	-6	1,488	-0.40%
2023/10/20	26	50.81	11.1	50.51	49.90	14.9	1,440	1.03%
2023/10/19	6	50.84	19.1	50.60	51.50	-13.1	1,375	-0.95%
2023/10/18	5	48.46	4	48.66	47.90	1	1,149	0.09%
2023/10/17	7.1	49.15	4	49.06	48.60	3.1	1,163	0.27%
2023/10/16	10	49.30	20	49.36	49.60	-10	1,194	-0.84%
2023/10/13	5.2	48.55	3	48.72	48.25	2.2	1,202	0.18%
2023/10/12	7	48.53	19.8	48.47	48.75	-12.8	1,257	-1.02%
2023/10/11	1	48.50	0	0.00	48.90	1	1,274	0.08%
2023/10/06	0	0.00	2	49.15	49.05	-2	1,326	-0.15%
2023/10/05	0.3	48.75	0.3	48.85	48.90	0	1,345	0.00%
2023/10/04	0.3	47.99	0	0.00	48.00	0.3	1,347	0.02%
2023/10/03	2.1	48.49	0	0.00	48.05	2.1	1,356	0.15%
2023/10/02	1	48.50	3	48.63	48.50	-2	1,365	-0.15%
2023/09/28	1	48.35	2	48.60	48.30	-1	1,383	-0.07%
2023/09/27	2.1	48.40	2	48.60	48.70	0.1	1,391	0.01%
2023/09/26	6.1	48.38	0	0.00	48.25	6.1	1,406	0.44%
2023/09/22	3	49.05	7	49.02	49.10	-4	1,451	-0.28%
2023/09/20	1	50.30	0	0.00	49.80	1	1,500	0.07%
2023/09/19	7	51.11	3	50.57	50.30	4	1,568	0.25%
2023/09/18	4	52.03	5	52.38	51.90	-1	1,562	-0.06%
2023/09/15	4	51.70	4	51.85	51.70	0	1,575	0.00%
2023/09/14	2	51.20	7	51.20	51.30	-5	1,567	-0.32%
2023/09/13	1	50.30	3	50.40	50.50	-2	1,565	-0.13%
2023/09/12	2	49.23	4	50.01	50.10	-2	1,614	-0.12%
2023/09/11	12	49.82	12	49.61	49.45	0	1,669	0.00%
2023/09/08	1	48.85	0	0.00	49.10	1	1,684	0.06%
2023/09/07	3	48.65	3.2	48.97	48.90	-0.2	1,701	-0.01%
2023/09/06	1	49.25	0	0.00	48.90	1	1,711	0.06%
2023/09/05	12	49.81	2.2	49.49	49.40	9.8	1,726	0.57%
2023/09/04	5	50.32	4	50.77	50.70	1	1,734	0.06%
2023/09/01	8.2	50.81	14	50.97	50.70	-5.8	1,740	-0.33%
2023/08/31	11	51.16	13.9	51.27	51.10	-2.9	1,745	-0.17%
2023/08/30	18	50.93	16	50.86	51.10	2	1,735	0.12%
2023/08/29	1	49.20	5	49.07	49.60	-4	1,761	-0.23%
2023/08/25	2.1	48.53	6	48.47	48.15	-3.9	1,774	-0.22%
2023/08/24	5	47.86	3	47.82	47.80	2	1,775	0.11%
2023/08/23	0	48.15	1.2	47.94	47.90	-1.2	1,780	-0.07%
2023/08/22	3	48.70	0	0.00	48.15	3	1,804	0.17%
2023/08/21	0	48.65	0	0.00	48.90	0	1,828	0.00%
2023/08/18	0	48.64	0	0.00	48.50	0	1,844	0.00%
2023/08/17	1.1	49.22	0	0.00	49.15	1.1	1,849	0.06%
2023/08/16	0.3	49.94	2	49.55	49.50	-1.7	1,869	-0.09%
2023/08/15	3.7	48.87	6.2	48.56	48.95	-2.5	1,872	-0.13%
2023/08/14	15.3	48.53	27.6	48.85	47.30	-12.2	1,884	-0.65%
2023/08/11	0.6	51.10	0.2	51.10	50.60	0.4	1,842	0.02%
2023/08/10	3	51.13	4	51.25	50.70	-1	1,845	-0.05%
2023/08/09	9	50.90	4.2	51.19	50.90	4.8	1,859	0.26%
2023/08/08	2.3	51.20	3	51.07	51.00	-0.7	1,900	-0.04%
2023/08/07	6	51.98	1	52.10	51.70	5	1,914	0.26%
2023/08/04	7	51.67	4.1	51.79	52.70	2.9	1,915	0.15%
2023/08/02	4.9	52.13	6	52.00	51.50	-1.1	1,914	-0.06%
2023/08/01	4.2	52.85	1	53.00	52.60	3.2	1,900	0.17%
2023/07/31	3.8	52.83	2.8	52.76	52.60	1	1,906	0.05%
2023/07/28	5.4	53.06	3	53.17	53.10	2.5	1,906	0.13%
2023/07/27	1	53.51	0	53.90	53.50	1	1,902	0.05%
2023/07/26	4	53.68	0	0.00	53.40	4	1,925	0.21%
2023/07/25	3	54.17	44	54.94	54.30	-41	1,938	-2.12%
2023/07/24	4	54.35	6	54.57	54.10	-2	1,949	-0.10%
2023/07/21	8	55.01	2	56.25	54.50	6	1,970	0.30%
2023/07/20	2.5	55.68	1	56.30	55.60	1.5	2,012	0.07%
2023/07/19	6	56.20	9	56.36	55.80	-3	2,009	-0.15%
2023/07/18	13	56.15	6	56.02	55.60	7	2,052	0.34%
2023/07/17	2.1	56.09	16	56.57	57.20	-13.9	2,118	-0.66%
2023/07/14	13.3	54.13	7	54.21	54.10	6.3	2,132	0.29%
2023/07/13	15	54.09	0	0.00	53.80	15	2,157	0.70%
2023/07/12	4.2	55.92	0	0.00	55.50	4.2	2,128	0.20%
2023/07/11	2	56.60	2	56.50	56.50	0	2,200	0.00%
2023/07/07	4	56.40	6	56.50	56.50	-2	2,368	-0.08%
2023/07/06	5	56.60	1	56.30	56.30	4	2,376	0.17%
2023/07/05	3.7	56.95	3	57.17	57.00	0.7	2,435	0.03%
2023/07/04	5	57.04	0	0.00	56.80	5	2,466	0.20%
2023/07/03	4	57.18	5	57.12	57.10	-1	2,527	-0.04%
2023/06/30	20.3	58.64	2	58.85	57.80	18.3	2,543	0.72%
2023/06/29	5	58.88	7.1	59.30	59.30	-2.1	2,589	-0.08%
2023/06/28	2	58.40	2	58.40	58.30	0	2,642	0.00%
2023/06/27	10.3	59.14	4	59.13	58.80	6.3	2,671	0.24%
2023/06/26	4.2	56.60	11	57.40	57.50	-6.8	2,643	-0.26%
2023/06/21	4	56.95	13.1	57.15	56.40	-9.1	2,693	-0.34%
2023/06/20	0.1	57.40	0	0.00	57.40	0.1	2,708	0.00%
2023/06/19	3.5	57.43	2	57.70	57.20	1.5	2,732	0.05%
2023/06/16	17	57.57	7	57.87	57.50	10	2,736	0.37%
2023/06/15	3.1	60.96	4.2	60.73	61.30	-1.1	2,689	-0.04%
2023/06/14	3.1	61.53	0	0.00	61.40	3.1	2,654	0.12%
2023/06/13	2	61.15	1	61.30	61.20	1	2,683	0.04%
2023/06/12	1	60.90	50.4	60.93	60.80	-49.3	2,699	-1.83%
2023/06/09	3.8	60.45	17	60.53	60.70	-13.2	2,723	-0.48%
2023/06/08	4.3	59.96	3	60.10	59.50	1.3	2,748	0.05%
2023/06/07	4	60.48	6	60.62	60.40	-2	2,795	-0.07%
2023/06/06	6	60.12	7	60.36	60.40	-1	2,803	-0.04%
2023/06/05	10.2	60.16	7	60.46	59.80	3.2	2,820	0.11%
2023/06/02	10.3	60.61	20.2	60.33	60.10	-9.9	2,849	-0.35%
2023/06/01	1	59.01	0	0.00	59.10	1	2,866	0.04%
2023/05/31	1	58.70	3	58.87	59.10	-2	2,888	-0.07%
2023/05/30	2.1	57.90	4	57.92	57.80	-1.9	2,913	-0.07%
2023/05/29	1	58.09	2	58.25	58.10	-1	2,929	-0.03%
2023/05/26	8.3	57.89	8.1	57.76	57.50	0.2	2,976	0.01%
2023/05/25	5.3	58.67	7	58.52	58.40	-1.8	2,976	-0.06%
2023/05/24	13	59.16	1	59.30	59.20	12	2,996	0.40%
2023/05/23	5	59.66	3	59.93	59.90	2	3,017	0.07%
2023/05/22	4	59.90	6	60.00	59.40	-2	3,296	-0.06%
2023/05/19	5.2	59.17	2	60.00	59.20	3.2	3,296	0.10%
2023/05/18	17.2	59.91	3	60.67	59.50	14.2	3,313	0.43%
2023/05/17	15.1	60.55	54	61.22	60.30	-38.9	3,309	-1.18%
2023/05/16	1	60.50	5	60.58	60.80	-4	3,310	-0.12%
2023/05/15	7.1	59.88	5	60.30	60.00	2.1	3,353	0.06%
2023/05/12	16.3	59.76	4	59.70	59.80	12.3	3,389	0.36%
2023/05/11	7.1	60.99	5	61.06	60.80	2.1	3,503	0.06%
2023/05/10	5	61.70	2	61.90	61.80	3	3,796	0.08%
2023/05/09	4	61.80	3	62.17	61.50	1	3,909	0.03%
2023/05/08	4.1	62.35	0.1	62.20	61.90	4	3,974	0.10%
2023/05/05	5	63.18	3	63.57	62.50	2	4,033	0.05%
2023/05/04	5	63.28	4	63.48	63.40	1	4,069	0.02%
2023/05/03	3	63.60	2.1	63.12	63.10	0.9	4,143	0.02%
2023/05/02	6	63.07	12	63.58	63.70	-6	4,307	-0.14%
2023/04/28	18	62.77	10	63.03	62.70	8	4,313	0.19%
2023/04/27	5	60.80	6.1	61.59	61.50	-1.1	4,333	-0.02%
2023/04/26	7.1	61.31	12	61.00	61.20	-4.9	4,372	-0.11%
2023/04/25	20.1	62.33	6.1	62.88	61.50	14	4,373	0.32%
2023/04/24	9	63.57	5.5	63.60	63.40	3.6	4,427	0.08%
2023/04/21	29.1	64.06	9.1	64.45	63.40	20.1	4,456	0.45%
2023/04/20	36	66.25	23	67.07	65.30	13	4,421	0.29%
2023/04/19	14.1	67.18	17.1	67.41	67.10	-3	4,372	-0.07%
2023/04/18	4	66.35	5	67.06	66.60	-1	4,353	-0.02%
2023/04/17	5	66.38	6	66.75	66.50	-1	4,346	-0.02%
2023/04/14	30.2	67.19	21	67.37	66.70	9.2	4,351	0.21%
2023/04/13	26.1	68.35	34.1	68.61	68.00	-8	4,291	-0.19%
2023/04/12	5	67.08	14	66.91	67.20	-9	4,224	-0.21%
2023/04/11	0	0.00	4	65.98	66.00	-4	4,390	-0.09%
2023/04/10	37.1	66.44	21	65.81	65.50	16.1	4,493	0.36%
2023/04/07	1	67.70	2.2	67.69	67.70	-1.2	4,516	-0.03%
2023/04/06	1	67.50	11	67.65	67.50	-10	4,651	-0.21%
2023/03/31	18	67.05	5	67.06	66.60	13	4,892	0.27%
2023/03/30	6	66.75	9	66.87	67.20	-3	5,157	-0.06%
2023/03/29	4	66.60	17.1	66.88	67.00	-13.1	5,127	-0.26%
2023/03/28	4	65.95	4	66.98	65.30	0	5,124	0.00%
2023/03/27	6	66.28	7	66.49	66.40	-1	5,107	-0.02%
2023/03/24	2	66.10	5	65.60	66.10	-3	5,127	-0.06%
2023/03/23	13.2	64.95	10	65.04	64.30	3.2	5,119	0.06%
2023/03/22	3	63.83	2	64.00	63.90	1	5,186	0.02%
2023/03/21	1.1	63.40	1	63.70	63.50	0.1	5,222	0.00%
2023/03/20	0	62.10	2	62.65	63.00	-2	5,253	-0.04%
2023/03/17	4	62.10	5	62.44	62.50	-1	5,325	-0.02%
2023/03/16	23	62.63	13	61.92	61.60	10	5,386	0.19%
2023/03/15	6	62.83	14	63.12	63.00	-8	5,551	-0.14%
2023/03/14	17	63.01	18	63.12	62.30	-1	5,886	-0.02%
2023/03/13	7	62.10	25	62.33	63.00	-18	5,937	-0.30%
2023/03/10	7.1	65.22	2.1	65.61	63.70	5	6,053	0.08%
2023/03/09	4	65.03	6.4	65.55	65.60	-2.4	6,128	-0.04%
2023/03/08	7	65.30	16	65.90	65.10	-9	6,198	-0.15%
2023/03/07	23.1	65.62	5	66.38	65.30	18.1	6,366	0.28%
2023/03/06	12.1	65.79	8.1	65.79	66.00	4	6,677	0.06%
2023/03/03	7	66.54	2	66.60	66.10	5	7,125	0.07%
2023/03/02	13	66.13	10	66.35	66.70	3	7,639	0.04%
2023/03/01	7	64.94	4	64.93	65.00	3	7,998	0.04%
2023/02/24	5	64.80	15	64.89	64.80	-10	8,191	-0.12%
2023/02/23	2	65.90	10	65.82	66.00	-8	8,396	-0.10%
2023/02/22	45	65.77	44	65.50	65.50	1	8,564	0.01%
2023/02/21	6.1	66.96	1	67.30	66.50	5.1	8,635	0.06%
2023/02/20	86.2	68.82	58.2	68.92	67.00	28	8,670	0.32%
2023/02/17	4	66.87	34	67.24	66.90	-30	8,416	-0.36%
2023/02/16	22	67.07	21	67.11	67.10	1	8,450	0.01%
2023/02/15	9	65.80	8.2	65.99	65.90	0.8	8,608	0.01%
2023/02/14	11	66.02	29	66.62	65.70	-18	8,680	-0.21%
2023/02/13	15.2	67.24	20.1	67.51	66.50	-4.9	8,683	-0.06%
2023/02/10	22	67.07	42	67.05	67.40	-20	8,727	-0.23%
2023/02/09	78.3	67.80	78	67.64	66.70	0.3	8,735	0.00%
2023/02/08	105.6	69.51	74.9	69.27	68.60	30.7	8,625	0.36%	大買/
2023/02/07	34	67.08	24.2	67.40	67.80	9.8	8,363	0.12%
2023/02/06	45	66.68	20	66.64	66.50	25	8,295	0.30%
2023/02/03	43	66.48	47.6	66.63	65.70	-4.5	8,290	-0.05%
2023/02/02	19	66.03	8	66.10	66.00	11	8,264	0.13%
2023/02/01	19	65.90	16.3	65.45	65.20	2.7	8,299	0.03%
2023/01/31	25	65.04	22.2	65.71	66.30	2.8	8,372	0.03%
2023/01/30	4	63.05	3	63.30	63.30	1	8,289	0.01%
2023/01/17	0	0.00	2	62.90	62.50	-2	8,348	-0.02%
2023/01/16	6	61.38	14	61.24	62.50	-8	8,342	-0.10%
2023/01/13	18	59.83	14	60.01	60.30	4	8,362	0.05%
2023/01/12	31.3	60.84	23	61.73	59.80	8.3	8,420	0.10%
2023/01/11	11	62.56	29	62.98	62.50	-18	8,387	-0.21%
2023/01/10	30	62.54	23	62.86	61.90	7	8,421	0.08%
2023/01/09	33.1	62.59	35	62.87	63.00	-1.9	8,502	-0.02%
2023/01/06	23	61.79	10.1	62.11	61.70	12.9	8,582	0.15%
2023/01/05	19.1	61.73	8	62.36	61.30	11.1	8,711	0.13%
2023/01/04	12	62.08	11	62.36	61.50	1	8,763	0.01%
2023/01/03	14	62.15	14	62.44	62.10	0	8,892	0.00%
2022/12/30	22	62.68	25	63.00	62.20	-3	9,006	-0.03%
2022/12/29	35.1	62.76	36	62.03	62.40	-0.9	9,230	-0.01%
2022/12/28	30	66.45	17	66.38	65.40	13	9,152	0.14%
2022/12/27	8.1	65.47	2	65.30	66.20	6.1	9,148	0.07%
2022/12/26	31.1	67.26	23.1	66.96	66.10	8	9,229	0.09%
2022/12/23	31.3	66.44	39.1	66.68	66.80	-7.8	9,235	-0.08%
2022/12/22	56.1	66.43	39.3	66.21	68.30	16.7	9,348	0.18%
2022/12/21	16.2	62.01	10	62.46	62.10	6.2	9,231	0.07%
2022/12/20	6	61.90	3	62.50	61.00	3	9,469	0.03%
2022/12/19	13	63.28	17	63.13	63.00	-4	9,692	-0.04%
2022/12/16	11.1	63.24	4	63.55	62.50	7.1	9,929	0.07%
2022/12/15	11.3	64.58	22	64.23	63.80	-10.7	10,147	-0.11%
2022/12/14	13.4	63.98	18	64.52	65.60	-4.6	10,264	-0.04%
2022/12/13	14	65.60	8	66.30	64.70	6	10,296	0.06%
2022/12/12	7	64.90	28	64.83	65.00	-21	10,600	-0.20%
2022/12/09	14.1	65.64	17	65.89	65.50	-2.9	10,788	-0.03%
2022/12/08	20.4	66.18	7	66.17	66.00	13.4	11,454	0.12%
2022/12/07	68.3	67.26	61.3	67.13	66.80	7	11,995	0.06%
2022/12/06	116	68.66	191	68.48	66.60	-75	12,079	-0.62%	大買/大賣/
2022/12/05	11	69.92	117	70.41	70.10	-106	12,241	-0.87%	大賣/鉅額交易
2022/12/02	30	70.30	23	70.48	69.80	7	12,648	0.06%
2022/12/01	22.1	69.24	25	69.62	69.40	-2.9	12,989	-0.02%
2022/11/30	9.1	68.83	10	68.79	68.40	-0.9	13,427	-0.01%
2022/11/29	102.5	69.13	94	69.04	68.40	8.5	13,697	0.06%	大買/
2022/11/28	145.2	71.14	129.4	70.81	70.20	15.8	14,043	0.11%	大買/大賣/
2022/11/25	185.7	71.20	86.5	70.54	69.20	99.2	14,286	0.69%	大買/
2022/11/24	93.1	70.24	31.1	69.94	71.00	62	14,771	0.42%
2022/11/23	43.1	68.97	102.1	68.54	69.90	-59.1	14,700	-0.40%	大賣/
2022/11/22	34.1	64.85	267	65.72	63.60	-232.9	15,203	-1.53%	大賣/鉅額交易
2022/11/21	29.1	65.57	87	66.47	66.60	-57.9	16,043	-0.36%
2022/11/18	36	62.25	126.2	63.43	64.50	-90.2	16,566	-0.54%	大賣/
2022/11/17	33	60.86	38.1	61.31	60.80	-5	17,835	-0.03%
2022/11/16	21.3	59.35	30	60.00	60.40	-8.7	17,948	-0.05%
2022/11/15	16	58.82	11	59.21	58.70	5	17,905	0.03%
2022/11/14	32	58.93	16	58.98	58.80	16	17,951	0.09%
2022/11/11	50.1	59.69	72.3	59.72	59.40	-22.3	17,900	-0.12%
2022/11/10	65	58.34	25.2	58.96	57.90	39.8	17,722	0.22%
2022/11/09	25	58.19	13	58.31	58.10	12	17,653	0.07%
2022/11/08	50.6	58.48	128	57.82	57.60	-77.4	17,639	-0.44%	大賣/
2022/11/07	5	57.68	38	57.16	57.60	-33	17,575	-0.19%
2022/11/04	16.2	56.82	13	56.95	57.00	3.2	17,521	0.02%
2022/11/03	20	56.31	14	56.87	56.70	6	17,492	0.03%
2022/11/02	4	55.93	18	56.07	56.30	-14	17,450	-0.08%
2022/11/01	128	55.89	9	55.89	55.50	119	17,427	0.68%	大買/鉅額交易
2022/10/31	13	54.35	1	54.70	54.20	12	17,375	0.07%
2022/10/28	20.1	55.41	7	54.46	53.70	13.1	17,359	0.08%
2022/10/27	238	56.04	25	55.37	56.00	213	17,309	1.23%	大買/鉅額交易
2022/10/26	8.3	52.92	141	52.06	53.60	-132.7	17,200	-0.77%	大賣/鉅額交易
2022/10/25	128.1	53.63	122	53.36	53.30	6.1	17,135	0.04%	大買/大賣/
2022/10/24	4	54.90	7	55.71	54.50	-3	17,089	-0.02%
2022/10/21	134	55.61	121	55.92	54.60	13	17,105	0.08%	大買/大賣/
2022/10/20	5.1	56.78	117	55.99	56.90	-111.9	17,106	-0.65%	大賣/鉅額交易
2022/10/19	21	58.04	10	57.77	57.70	11	17,309	0.06%
2022/10/18	19	59.65	16	59.03	58.30	3	17,548	0.02%
2022/10/17	55.2	57.47	19.1	58.56	59.40	36.1	17,544	0.21%
2022/10/14	147	60.95	16	60.69	60.30	131	17,488	0.75%	大買/鉅額交易
2022/10/13	49.1	61.26	147.1	57.90	58.50	-98	17,399	-0.56%	大賣/
2022/10/12	13	61.49	20	61.34	61.90	-7	17,264	-0.04%
2022/10/11	137.4	63.08	128.1	62.37	61.20	9.4	17,202	0.05%	大買/大賣/
2022/10/07	23.3	66.06	19	65.67	64.50	4.3	17,091	0.02%
2022/10/06	241.1	65.56	41.3	65.92	65.70	199.8	16,958	1.18%	大買/鉅額交易
2022/10/05	117.4	64.32	13	63.86	64.00	104.4	16,676	0.63%	大買/鉅額交易
2022/10/04	2	63.55	4.6	63.70	63.20	-2.6	16,576	-0.02%
2022/10/03	27.2	63.84	67	63.10	62.20	-39.8	16,489	-0.24%
2022/09/30	67.3	65.95	17	65.52	66.30	50.3	16,331	0.31%
2022/09/29	83	67.86	63.1	67.36	67.40	20	16,183	0.12%
2022/09/28	49	65.71	19	65.77	63.50	30	15,839	0.19%
2022/09/27	13	66.67	16.1	66.75	67.90	-3.1	15,761	-0.02%
2022/09/26	29.1	68.52	60.1	67.98	66.10	-31	15,554	-0.20%
2022/09/23	63.1	72.11	43	71.45	71.70	20.1	15,327	0.13%
2022/09/22	42	71.48	30.2	71.92	71.70	11.8	15,214	0.08%
2022/09/21	33.1	71.47	10	71.81	71.30	23.1	15,041	0.15%
2022/09/20	10.1	72.55	9.3	72.91	72.00	0.8	15,145	0.01%
2022/09/19	29.3	72.34	94	72.50	73.00	-64.7	15,289	-0.42%
2022/09/16	65.2	75.60	62	75.64	75.00	3.2	15,257	0.02%
2022/09/15	335.6	78.23	135.6	77.35	75.50	200	15,079	1.33%	大買/大賣/鉅額交易
2022/09/14	102	79.12	147.7	79.47	79.00	-45.7	14,425	-0.32%	大買/大賣/
2022/09/13	211.3	78.41	194.1	78.45	77.90	17.3	13,928	0.12%	大買/大賣/
2022/09/12	51.1	78.14	62.6	78.43	79.30	-11.5	13,768	-0.08%
2022/09/08	68	76.29	57.2	77.17	78.00	10.8	13,355	0.08%
2022/09/07	81.2	74.16	73.4	74.58	76.60	7.8	13,042	0.06%
2022/09/06	58.1	73.34	87.8	73.12	74.00	-29.7	12,614	-0.24%
2022/09/05	82.1	77.50	53.2	77.15	74.50	28.9	12,050	0.24%
2022/09/02	174.7	79.19	531.1	77.56	78.20	-356.4	11,715	-3.04%	大買/大賣/鉅額交易
2022/09/01	170	78.86	164.9	78.75	78.40	5.1	11,186	0.05%	大買/大賣/
2022/08/31	338.1	78.23	319.9	78.65	78.30	18.3	10,653	0.17%	大買/大賣/
2022/08/30	153.9	74.29	135.4	74.51	75.00	18.5	9,644	0.19%	大買/大賣/
2022/08/29	383.6	75.56	312.4	75.35	73.50	71.3	9,178	0.78%	大買/大賣/
2022/08/26	498	75.04	251.4	74.78	75.30	246.7	8,278	2.98%	大買/大賣/鉅額交易
2022/08/25	187	70.09	283.6	70.11	70.30	-96.6	7,230	-1.34%	大買/大賣/
2022/08/24	357	70.25	306.5	70.76	69.70	50.5	6,446	0.78%	大買/大賣/
2022/08/23	1	67.20	42	67.20	67.20	-41	4,992	-0.82%
2022/08/22	0	0.00	77	61.10	61.10	-77	4,769	-1.61%
2022/08/19	5.2	54.12	11	54.99	55.60	-5.8	4,735	-0.12%
2022/08/18	4	53.58	2	53.90	53.50	2	4,666	0.04%
2022/08/17	2	53.20	2	53.70	53.20	0	4,652	0.00%
2022/08/16	2.4	53.72	3	53.80	53.60	-0.6	4,636	-0.01%
2022/08/15	7.1	52.68	6	53.30	53.40	1.1	4,607	0.02%
2022/08/12	16	53.49	1	53.20	53.20	15	4,586	0.33%
2022/08/11	4	53.20	4	53.38	53.00	0	4,552	0.00%
2022/08/10	1.2	53.05	3	53.00	53.00	-1.8	4,541	-0.04%
2022/08/09	10.6	54.12	9	53.86	53.60	1.6	4,514	0.04%
2022/08/08	3.1	54.13	2	53.90	54.00	1.1	4,511	0.02%
2022/08/05	9	55.44	2	55.55	55.50	7	4,493	0.16%
2022/08/04	6	55.07	2	54.90	54.90	4	4,509	0.09%
2022/08/03	12	56.08	2	55.60	55.30	10	4,493	0.22%
2022/08/02	4	56.53	1	55.80	56.20	3	4,480	0.07%
2022/08/01	77.1	57.57	31	57.75	57.30	46.1	4,439	1.04%
2022/07/29	14	59.20	1	58.60	58.40	13	4,418	0.29%
2022/07/28	52	58.64	55	58.68	58.50	-3	4,376	-0.07%
2022/07/27	30	57.85	7	57.97	57.90	23	4,327	0.53%
2022/07/26	68	59.51	64	59.49	58.50	4	4,336	0.09%
2022/07/25	45	59.53	182.3	59.64	58.90	-137.3	4,056	-3.38%	大賣/鉅額交易
2022/07/22	13.3	57.05	39	56.19	57.30	-25.7	3,749	-0.69%
2022/07/21	42	55.55	6	55.52	56.00	36	3,712	0.97%
2022/07/20	6	53.97	7	54.00	54.00	-1	3,681	-0.03%
2022/07/19	10	53.79	4	53.53	52.80	6	3,733	0.16%
2022/07/18	9	51.56	5	51.90	52.00	4	4,010	0.10%
2022/07/15	8	54.75	4	55.10	55.00	4	4,079	0.10%
2022/07/14	6	54.10	1	54.20	54.50	5	4,051	0.12%
2022/07/13	4	53.55	4	53.90	54.00	0	4,057	0.00%
2022/07/12	3	53.77	4	53.53	52.70	-1	4,071	-0.02%
2022/07/11	20	53.90	8	53.81	54.30	12	4,053	0.30%
2022/07/08	2	53.25	2	53.70	53.50	0	4,038	0.00%
2022/07/07	5	53.00	3	52.83	54.00	2	4,027	0.05%
2022/07/06	117	55.84	188	54.39	53.70	-71	4,008	-1.77%	大買/大賣/
2022/07/05	73	55.30	5	54.64	55.50	68	3,938	1.73%
2022/07/04	12.2	52.50	4	51.45	51.90	8.2	3,832	0.21%
2022/07/01	27.1	55.54	15.1	55.39	54.70	12.1	3,777	0.32%
2022/06/30	118	56.68	12	56.02	56.20	106	3,724	2.85%	大買/鉅額交易
2022/06/29	26	58.30	26	58.76	59.40	0	3,576	0.00%
2022/06/28	56	60.17	17	60.94	57.80	39	3,554	1.10%
2022/06/27	39	64.24	86	64.13	63.90	-47	3,323	-1.41%
2022/06/24	15	62.53	47.6	64.36	67.10	-32.6	3,158	-1.03%
2022/06/23	6	61.42	7.2	61.92	61.00	-1.2	2,849	-0.04%
2022/06/22	28	61.53	20.4	62.05	61.00	7.6	2,818	0.27%
2022/06/21	13	61.96	29.2	61.47	62.00	-16.2	2,736	-0.59%
2022/06/20	24	60.92	25.1	61.65	59.40	-1.1	2,636	-0.04%
2022/06/17	46	60.20	79	60.27	61.00	-33	2,541	-1.30%
2022/06/16	22	60.87	27	60.83	60.60	-5	2,476	-0.20%
2022/06/15	10	57.71	17	57.51	57.90	-7	2,397	-0.29%
2022/06/14	5.1	55.63	3	55.40	55.90	2.1	2,376	0.09%
2022/06/13	6	57.12	4	56.80	56.10	2	2,385	0.08%
2022/06/10	18	58.26	15	58.29	58.10	3	2,401	0.12%
2022/06/09	33	58.42	32	58.79	58.30	1	2,395	0.04%
2022/06/08	2	56.80	1	57.20	56.50	1	2,347	0.04%
2022/06/07	2.1	56.75	1	56.70	56.70	1.1	2,366	0.05%
2022/06/06	1	57.50	0	0.00	57.20	1	2,377	0.04%
2022/06/02	2	58.50	2	58.30	58.20	0	2,413	0.00%
2022/06/01	7	58.39	0.1	58.50	57.90	6.9	2,439	0.28%
2022/05/31	4	58.83	5	58.64	58.80	-1	2,451	-0.04%
2022/05/30	2	57.10	2	57.60	57.90	0	2,455	0.00%
2022/05/27	4	57.78	2	57.60	57.80	2	2,451	0.08%
2022/05/26	8	57.58	1	57.20	57.20	7	2,463	0.28%
2022/05/25	2	56.70	2	57.10	56.80	0	2,473	0.00%
2022/05/24	4	57.70	4	58.08	56.80	0	2,528	0.00%
2022/05/23	4	57.70	0	0.00	57.60	4	2,555	0.16%
2022/05/20	9	57.34	9	57.41	57.10	0	2,626	0.00%
2022/05/19	0	0.00	5.5	56.87	56.70	-5.5	2,636	-0.21%
2022/05/18	2	57.55	1	57.70	57.50	1	2,661	0.04%
2022/05/17	1	56.90	6	56.77	56.70	-5	2,694	-0.19%
2022/05/16	3.1	56.97	4	57.20	56.80	-0.9	2,817	-0.03%
2022/05/13	2	56.65	3	56.83	56.60	-1	2,821	-0.04%
2022/05/12	7	56.70	4	56.90	56.00	3	2,833	0.11%
2022/05/11	4	56.15	2	56.00	55.70	2	2,810	0.07%
2022/05/10	8	55.60	8	55.63	55.50	0	2,806	0.00%
2022/05/09	8.1	57.15	6	56.58	56.50	2.1	2,806	0.07%
2022/05/06	0	0.00	4	58.00	58.10	-4	2,827	-0.14%
2022/05/05	6	58.63	5	59.06	58.60	1	2,840	0.04%
2022/05/04	6.5	58.78	5	58.68	58.00	1.5	2,863	0.05%
2022/05/03	18.1	60.56	8	59.00	58.60	10.1	2,873	0.35%
2022/04/29	0	0.00	1	57.90	57.90	-1	2,799	-0.04%
2022/04/28	4.1	57.51	6	58.00	58.00	-1.9	2,807	-0.07%
2022/04/27	7	56.83	5	57.26	58.30	2	2,811	0.07%
2022/04/26	12	59.18	3	58.67	58.70	9	2,776	0.32%
2022/04/25	22	61.60	30	61.95	60.10	-8	2,744	-0.29%
2022/04/22	65	64.21	29	63.51	62.30	36	2,672	1.35%
2022/04/21	11	61.00	18	62.02	64.20	-7	2,396	-0.29%
2022/04/20	3	58.43	24	58.57	58.40	-21	2,315	-0.91%
2022/04/19	5	59.64	7	60.59	58.80	-2	2,307	-0.09%
2022/04/18	22	60.11	38	60.21	59.50	-16	2,313	-0.69%
2022/04/15	4	58.80	0	0.00	59.40	4	2,300	0.17%
2022/04/14	4	59.75	4	59.65	59.40	0	2,337	0.00%
2022/04/13	2	59.10	2	58.90	58.80	0	2,362	0.00%
2022/04/12	5	59.18	2.2	59.54	59.00	2.8	2,378	0.12%
2022/04/11	4	59.68	0	0.00	59.30	4	2,383	0.17%
2022/04/08	0	0.00	1	60.40	60.50	-1	2,437	-0.04%
2022/04/07	9	61.62	10	60.72	60.20	-1	2,459	-0.04%
2022/04/06	1	60.50	7	60.71	61.20	-6	2,471	-0.24%
2022/04/01	1.8	60.73	1	61.20	61.30	0.8	2,490	0.03%
2022/03/31	35.9	62.23	13	62.92	61.10	22.9	2,505	0.91%
2022/03/30	8	66.28	3	66.23	65.10	5	2,464	0.20%
2022/03/29	15	66.61	22.3	66.49	66.50	-7.3	2,456	-0.30%
2022/03/28	7	64.29	3	64.53	63.60	4	2,352	0.17%
2022/03/25	1	64.30	4	64.65	64.20	-3	2,375	-0.13%
2022/03/24	1	63.80	1	64.20	64.20	0	2,380	0.00%
2022/03/23	5	64.42	2	65.05	63.80	3	2,497	0.12%
2022/03/22	3	63.80	14.3	64.33	64.50	-11.3	2,494	-0.45%
2022/03/21	9	64.19	4	63.80	63.40	5	2,501	0.20%
2022/03/18	57	61.84	71	61.25	63.20	-14	2,575	-0.54%
2022/03/17	60	59.97	10	59.24	60.10	50	2,561	1.95%
2022/03/16	1.1	55.44	1	56.60	55.80	0.1	2,614	0.01%
2022/03/15	1.3	55.28	36	55.62	55.10	-34.7	2,665	-1.30%
2022/03/14	12	57.69	7	57.67	57.40	5	2,792	0.18%
2022/03/11	4	58.18	2	58.20	57.80	2	2,831	0.07%
2022/03/10	2	58.70	1	59.30	58.90	1	2,910	0.03%
2022/03/09	6	57.88	0.2	57.69	57.60	5.8	2,942	0.20%
2022/03/08	4.3	58.27	41	58.01	57.10	-36.7	2,985	-1.23%
2022/03/07	4	59.25	2	59.70	59.00	2	3,005	0.07%
2022/03/04	7.1	61.94	7	61.84	61.90	0.1	3,078	0.00%
2022/03/03	4	62.80	8	63.10	62.70	-4	3,334	-0.12%
2022/03/01	2	63.40	4	63.43	63.20	-2	4,034	-0.05%
2022/02/25	9	63.20	6	63.17	63.10	3	4,339	0.07%
2022/02/24	5	63.94	3	64.40	62.00	2	4,497	0.04%
2022/02/23	4	65.60	3.1	65.58	65.80	0.9	4,626	0.02%
2022/02/22	10.2	65.61	3	64.47	64.90	7.2	4,731	0.15%
2022/02/21	10	66.15	7	65.87	66.30	3	4,884	0.06%
2022/02/18	8	65.50	8.3	65.85	65.80	-0.3	4,880	-0.01%
2022/02/17	9	66.52	8	66.73	65.40	1	4,870	0.02%
2022/02/16	39	67.38	19	65.25	66.70	20	4,846	0.41%
2022/02/15	2	63.15	4	64.03	63.50	-2	4,766	-0.04%
2022/02/14	6	63.10	11	62.66	63.20	-5	4,764	-0.10%
2022/02/11	1.1	63.98	1	64.50	63.20	0.1	4,771	0.00%
2022/02/10	4	64.40	6	64.17	64.00	-2	4,783	-0.04%
2022/02/09	33	64.73	8	64.38	64.50	25	4,810	0.52%
2022/02/08	11	63.67	18.2	63.48	64.70	-7.2	4,816	-0.15%
2022/02/07	2	61.80	4	62.15	62.60	-2	4,825	-0.04%
2022/01/26	8	59.80	7	59.84	61.10	1	4,948	0.02%
2022/01/25	8	58.54	12	58.29	58.00	-4	5,027	-0.08%
2022/01/24	7.1	59.54	22	60.00	59.60	-14.9	5,152	-0.29%
2022/01/21	8	61.90	7	62.83	60.70	1	5,614	0.02%
2022/01/20	5	62.78	5	62.90	62.20	0	5,727	0.00%
2022/01/19	2	62.50	3	62.37	62.10	-1	5,788	-0.02%
2022/01/18	0.3	63.29	0	0.00	62.90	0.3	5,865	0.01%
2022/01/17	8	63.10	24	62.26	63.40	-16	5,950	-0.27%
2022/01/14	24.2	62.63	0	0.00	62.20	24.2	5,988	0.40%
2022/01/13	3	64.07	4	64.33	64.40	-1	6,069	-0.02%
2022/01/12	3.1	64.08	8	63.24	63.30	-4.9	6,249	-0.08%
2022/01/11	15.1	65.03	6	63.72	63.80	9.1	6,317	0.14%
2022/01/10	2	64.80	26	64.87	65.10	-24	6,454	-0.37%
2022/01/07	28	64.84	10.5	64.11	64.10	17.5	6,517	0.27%
2022/01/06	3	65.63	60.1	65.37	64.50	-57.1	6,596	-0.87%
2022/01/05	11	66.24	4.1	66.45	65.60	7	6,579	0.11%
2022/01/04	3.1	66.70	8	67.01	66.70	-4.9	6,641	-0.07%
2022/01/03	24	67.36	44.1	66.15	66.70	-20.1	6,626	-0.30%
2021/12/30	60	68.95	24	69.00	69.30	36	6,563	0.55%
2021/12/29	8	69.75	16	69.38	68.70	-8	6,551	-0.12%
2021/12/28	35	68.75	13	68.85	69.00	22	6,531	0.34%
2021/12/27	1.1	67.78	43.1	68.35	67.70	-42	6,511	-0.65%
2021/12/24	2	70.00	4.1	69.97	69.70	-2.1	6,496	-0.03%
2021/12/23	33	69.16	46	68.20	69.50	-13	6,442	-0.20%
2021/12/22	8	68.38	8	67.80	68.00	0	6,418	0.00%
2021/12/21	11	67.32	12	67.44	68.20	-1	6,419	-0.02%
2021/12/20	12	68.64	13	67.85	67.50	-1	6,401	-0.02%
2021/12/17	66.1	69.73	66.1	69.90	68.70	0	6,382	0.00%
2021/12/16	13.1	68.58	13	68.75	68.20	0.1	6,318	0.00%
2021/12/15	10	68.40	16	68.48	68.60	-6	6,313	-0.10%
2021/12/14	21	68.79	16	68.42	67.10	5	6,273	0.08%
2021/12/13	55	70.61	41.1	71.14	69.70	13.9	6,165	0.23%
2021/12/10	17	69.52	22.5	70.08	70.80	-5.5	6,084	-0.09%
2021/12/09	15.5	69.69	21	69.52	68.50	-5.5	5,997	-0.09%
2021/12/08	31	69.07	49.7	69.65	69.40	-18.7	5,971	-0.31%
2021/12/07	18	66.68	23.1	66.67	66.90	-5.1	5,807	-0.09%
2021/12/06	29.7	66.40	25.4	66.72	66.50	4.3	5,762	0.07%
2021/12/03	9	64.59	8	64.81	64.80	1	5,677	0.02%
2021/12/02	11.1	64.69	9	63.91	63.50	2.1	5,634	0.04%
2021/12/01	23.1	64.70	18	64.24	63.90	5.1	5,592	0.09%
2021/11/30	27	63.90	37	64.14	65.00	-10	5,538	-0.18%
2021/11/29	87.8	64.89	12.1	64.87	63.00	75.7	5,439	1.39%
2021/11/26	49	70.66	36.2	70.85	70.00	12.8	5,179	0.25%
2021/11/25	102	71.73	128.1	69.63	69.30	-26.1	4,926	-0.53%	大買/大賣/
2021/11/24	48.1	68.13	108.5	68.18	71.30	-60.4	4,472	-1.35%	大賣/
2021/11/23	60.6	67.31	25	67.12	64.90	35.6	4,251	0.84%
2021/11/22	26	66.53	54.5	66.54	66.20	-28.5	4,111	-0.69%
2021/11/19	55	62.71	28.2	63.43	63.80	26.8	3,932	0.68%
2021/11/18	63.2	62.25	33	62.85	63.90	30.2	3,809	0.79%
2021/11/17	3	58.37	1	58.50	58.30	2	3,593	0.06%
2021/11/16	0.1	58.20	0	0.00	57.80	0.1	3,587	0.00%
2021/11/15	3	58.57	1	58.60	58.10	2	3,579	0.06%
2021/11/12	16.1	58.87	2.2	58.25	58.70	13.9	3,574	0.39%
2021/11/11	2	58.30	4	58.20	57.70	-2	3,535	-0.06%
2021/11/10	3	58.40	0	0.00	58.00	3	3,529	0.09%
2021/11/09	8.8	58.73	4.6	59.07	58.90	4.2	3,510	0.12%
2021/11/08	18	58.43	14	58.54	58.10	4	3,499	0.11%
2021/11/05	4	57.98	3.9	58.71	57.60	0.2	3,477	0.00%
2021/11/04	9.3	58.70	12.4	58.98	57.80	-3.1	3,467	-0.09%
2021/11/03	15.2	59.16	11.4	59.72	59.20	3.8	3,440	0.11%
2021/11/02	20	63.24	36.6	63.07	62.70	-16.6	3,312	-0.50%
2021/11/01	40	61.82	26	62.53	61.50	14	3,247	0.43%
2021/10/29	64.1	65.21	48.3	64.58	63.30	15.8	3,103	0.51%
2021/10/28	25	60.98	42.2	61.88	64.00	-17.2	2,621	-0.66%
2021/10/27	10.4	59.90	13	59.62	58.20	-2.6	2,493	-0.11%
2021/10/26	15.8	61.96	17.5	61.78	61.00	-1.7	2,437	-0.07%
2021/10/25	46	62.51	27.1	62.49	63.00	18.9	2,406	0.79%
2021/10/22	7	60.84	39	60.84	61.20	-32	2,331	-1.37%
2021/10/21	33	60.96	39	60.70	60.90	-6	2,293	-0.26%
2021/10/20	91	60.95	37	60.94	60.40	54	2,166	2.49%
2021/10/19	13	58.69	17	58.88	59.40	-4	1,977	-0.20%
2021/10/18	93.1	58.71	85	59.33	59.00	8.1	1,915	0.42%
2021/10/15	13	56.04	18	56.16	56.60	-5	1,779	-0.28%
2021/10/14	35	54.63	53	54.44	55.10	-18	1,753	-1.03%
2021/10/13	11	52.06	0	0.00	52.10	11	1,632	0.67%
2021/10/12	21	54.49	30	53.97	52.90	-9	1,622	-0.55%
2021/10/08	3	51.60	6	51.90	51.60	-3	1,546	-0.19%
2021/10/07	8	51.88	3	51.83	52.00	5	1,572	0.32%
2021/10/06	8	51.86	13	51.55	51.20	-5	1,587	-0.31%
2021/10/05	13	51.22	3	51.00	51.30	10	1,623	0.62%
2021/10/04	7.5	52.51	3	52.93	52.20	4.5	1,630	0.28%
2021/10/01	3	53.13	3	52.60	52.80	0	1,631	0.00%
2021/09/30	0	0.00	1	53.20	53.50	-1	1,647	-0.06%
2021/09/29	10	53.51	0	0.00	53.00	10	1,673	0.60%
2021/09/28	1.5	54.69	1	55.00	54.50	0.5	1,684	0.03%
2021/09/27	33	58.75	7	58.96	59.60	26	1,688	1.54%
2021/09/24	2	58.20	31	58.38	58.10	-29	1,698	-1.71%
2021/09/23	9	60.14	9	59.20	58.30	0	1,736	0.00%
2021/09/22	2	57.55	1	58.40	57.50	1	1,703	0.06%
2021/09/17	8	57.93	5	57.84	57.00	3	1,724	0.17%
2021/09/16	5	58.90	7	58.57	58.30	-2	1,720	-0.12%
2021/09/14	10	58.70	9	57.79	57.30	1	1,713	0.06%
2021/09/13	12	57.73	9	57.89	58.70	3	1,711	0.17%
2021/09/10	0	0.00	2	56.30	56.00	-2	1,680	-0.12%
2021/09/09	0	0.00	5.1	55.88	56.10	-5.1	1,709	-0.30%
2021/09/08	1	56.70	3	55.47	55.20	-2	1,713	-0.12%
2021/09/07	11	56.68	2	56.51	56.40	9	1,729	0.52%
2021/09/06	0	0.00	2	57.00	56.70	-2	1,758	-0.11%
2021/09/03	2	56.90	1	56.30	56.10	1	1,881	0.05%
2021/08/31	0	0.00	22	54.85	54.70	-22	2,215	-0.99%
2021/08/30	0	0.00	1	56.10	55.10	-1	2,242	-0.04%
2021/08/27	20	57.39	14	57.35	55.80	6	2,323	0.26%
2021/08/26	1	55.80	2	58.30	58.30	-1	2,243	-0.04%
2021/08/24	0	0.00	1.1	52.31	53.00	-1.1	2,236	-0.05%
2021/08/20	2	52.00	6	52.03	51.70	-4	2,268	-0.18%
2021/08/19	1	52.00	0.1	53.70	52.00	0.9	2,318	0.04%
2021/08/18	2.3	53.57	0	0.00	53.80	2.3	2,362	0.10%
2021/08/17	3	54.03	0	0.00	54.10	3	2,371	0.13%
2021/08/16	25	54.75	0	55.00	54.00	25	2,384	1.05%
2021/08/13	3	54.77	0	0.00	54.70	3	2,409	0.12%
2021/08/12	2	54.70	3	55.40	55.10	-1	2,436	-0.04%
2021/08/11	7	55.41	0	0.00	54.60	7	2,452	0.29%
2021/08/10	3.2	55.97	2	56.40	55.50	1.2	2,511	0.05%
2021/08/09	3	56.50	0	0.00	56.30	3	2,641	0.11%
2021/08/06	1	58.60	0.2	58.40	58.00	0.8	2,704	0.03%
2021/08/05	17	59.76	5.3	59.24	58.40	11.7	2,862	0.41%
2021/08/04	3	58.43	1	58.00	58.20	2	3,099	0.06%
2021/08/03	8	58.45	5	58.16	58.30	3	3,167	0.09%
2021/08/02	5	57.56	1	58.00	57.50	4	3,214	0.12%
2021/07/30	2.2	57.21	4	57.25	57.30	-1.9	3,286	-0.06%
2021/07/29	3	58.10	8	57.09	57.50	-5	3,277	-0.15%
2021/07/28	5	55.32	2	55.75	55.20	3	3,250	0.09%
2021/07/27	9	56.32	13	56.13	56.00	-4	3,297	-0.12%
2021/07/26	0	0.00	4	56.73	56.70	-4	3,396	-0.12%
2021/07/23	1	56.40	5	56.80	56.90	-4	3,485	-0.11%
2021/07/22	0	57.20	7	56.66	56.40	-7	3,604	-0.19%
2021/07/21	3	57.57	19	57.62	57.00	-16	3,631	-0.44%
2021/07/20	20.2	59.59	10	58.59	58.00	10.2	3,641	0.28%
2021/07/19	0	0.00	3	58.77	58.30	-3	3,626	-0.08%
2021/07/16	5	58.52	2	58.90	58.20	3	3,653	0.08%
2021/07/15	1	59.40	3.5	58.91	58.70	-2.5	3,676	-0.07%
2021/07/14	2	57.60	17	58.13	58.50	-15	3,688	-0.41%
2021/07/13	2	58.30	1	58.50	58.30	1	3,696	0.03%
2021/07/12	1	60.10	5	58.80	60.10	-4	3,693	-0.11%
2021/07/09	1.1	57.93	2	58.15	58.00	-1	3,666	-0.03%
2021/07/08	5	58.00	5	58.40	58.00	0	3,701	0.00%
2021/07/07	2	58.15	0	0.00	58.10	2	3,727	0.05%
2021/07/06	3	59.27	1	59.50	58.80	2	3,746	0.05%
2021/07/05	0	0.00	1	60.40	59.90	-1	3,774	-0.03%
2021/07/02	0	0.00	4	60.08	60.30	-4	3,778	-0.11%
2021/07/01	10	61.70	40	61.52	60.40	-30	3,785	-0.79%
2021/06/30	3	60.43	1	61.50	61.50	2	3,783	0.05%
2021/06/29	1	61.00	3	60.53	59.90	-2	3,781	-0.05%
2021/06/28	2	61.30	5	61.38	61.20	-3	3,809	-0.08%
2021/06/25	0	0.00	6	60.32	60.30	-6	3,848	-0.16%
2021/06/24	0	0.00	3	60.20	60.30	-3	4,107	-0.07%
2021/06/23	4	59.23	4	59.70	59.60	0	4,117	0.00%
2021/06/22	9	59.17	7	59.31	59.40	2	4,155	0.05%
2021/06/21	80.1	60.35	50.1	60.26	59.70	30	4,258	0.70%
2021/06/18	3	61.70	2	61.85	61.50	1	4,316	0.02%
2021/06/17	3	60.73	0	0.00	60.80	3	4,340	0.07%
2021/06/16	2	61.45	4.1	61.00	60.60	-2.1	4,393	-0.05%
2021/06/15	5	61.54	10	61.18	61.30	-5	4,414	-0.11%
2021/06/11	17.2	64.67	28	63.59	61.70	-10.8	4,422	-0.24%
2021/06/10	59.2	64.38	52	63.94	65.20	7.2	4,338	0.17%
2021/06/09	30.8	61.73	18	61.72	61.30	12.8	4,292	0.30%
2021/06/08	3.3	58.95	0	59.40	58.80	3.3	4,213	0.08%
2021/06/07	10	59.02	9	58.84	58.80	1	4,292	0.02%
2021/06/04	11	59.35	17.1	59.13	59.00	-6.1	4,314	-0.14%
2021/06/03	2	56.90	6	57.22	57.20	-4	4,297	-0.09%
2021/06/02	8.1	57.00	3	57.00	56.40	5.1	4,387	0.12%
2021/06/01	7	56.40	6.3	56.70	57.10	0.7	4,669	0.02%
2021/05/31	6	56.17	0	0.00	55.90	6	4,739	0.13%
2021/05/28	3	56.57	0	0.00	56.70	3	4,933	0.06%
2021/05/27	18	58.98	25	57.86	56.70	-7	5,072	-0.14%
2021/05/26	2	58.00	8	57.81	58.00	-6	5,281	-0.11%
2021/05/25	1.1	56.18	0	0.00	56.00	1.1	5,932	0.02%
2021/05/24	2	56.60	5	56.04	56.00	-3	6,253	-0.05%
2021/05/21	2	55.95	5.1	56.24	56.10	-3.1	6,850	-0.04%
2021/05/20	4	56.58	2.2	55.69	55.30	1.9	6,931	0.03%
2021/05/19	3	56.57	2	56.40	56.30	1	7,104	0.01%
2021/05/18	5.2	56.20	6	56.50	56.80	-0.9	7,124	-0.01%
2021/05/17	19.7	59.50	22.1	57.27	55.10	-2.4	7,179	-0.03%
2021/05/14	10	62.61	19.4	62.39	61.00	-9.4	7,191	-0.13%
2021/05/13	42.2	64.18	51.2	64.09	62.00	-9	7,125	-0.13%
2021/05/12	91.2	64.83	71	64.36	61.60	20.2	7,022	0.29%
2021/05/11	7	64.14	13	63.32	62.20	-6	6,779	-0.09%
2021/05/10	14.1	64.71	14	64.57	63.80	0.1	6,730	0.00%
2021/05/07	21	63.63	25	64.17	64.80	-4	6,707	-0.06%
2021/05/06	3	60.83	2	60.30	60.10	1	6,690	0.01%
2021/05/05	0.1	62.20	4	61.95	61.50	-4	6,721	-0.06%
2021/05/04	5.2	62.29	3	63.47	61.80	2.1	6,735	0.03%
2021/05/03	12.5	67.48	12	66.24	65.10	0.5	6,708	0.01%
2021/04/29	6	65.33	3	64.83	65.00	3	6,634	0.05%
2021/04/28	11.2	64.99	5.1	63.30	63.70	6.1	6,579	0.09%
2021/04/27	6	63.10	31	64.75	64.90	-25	6,491	-0.39%
2021/04/26	3	59.63	2	59.45	59.00	1	6,475	0.02%
2021/04/23	31	60.41	8	61.20	60.00	23	6,537	0.35%
2021/04/22	7.3	62.34	6	62.67	61.00	1.3	6,591	0.02%
2021/04/21	2	63.90	4.1	64.26	63.60	-2.1	6,617	-0.03%
2021/04/20	2	63.25	8	63.26	63.10	-6	6,635	-0.09%
2021/04/19	6.1	63.47	4	63.45	63.00	2.1	6,668	0.03%
2021/04/16	4	64.65	0	0.00	64.60	4	6,663	0.06%
2021/04/15	9.1	64.90	63	64.94	64.70	-53.9	6,662	-0.81%
2021/04/14	4	65.65	82	64.77	64.80	-78	6,665	-1.17%
2021/04/13	45.3	67.84	1	67.10	67.00	44.3	6,646	0.67%
2021/04/12	27	68.81	56.5	68.55	68.30	-29.5	6,637	-0.44%
2021/04/09	14.1	67.71	17	68.16	67.60	-2.9	6,640	-0.04%
2021/04/08	4	67.00	3.2	66.73	66.90	0.8	6,677	0.01%
2021/04/07	17	67.37	0	0.00	67.30	17	6,690	0.25%
2021/04/06	3.2	67.61	3	67.67	67.70	0.2	6,743	0.00%
2021/04/01	17	69.31	12	69.92	68.80	5	6,775	0.07%
2021/03/31	17	68.99	6	68.87	68.60	11	6,770	0.16%
2021/03/30	68	69.99	12.1	70.52	69.70	55.9	6,740	0.83%
2021/03/29	153.4	71.90	82.6	71.51	70.50	70.8	6,726	1.05%	大買/
2021/03/26	14	67.91	14	67.30	67.40	0	6,538	0.00%
2021/03/25	10	68.83	12	68.02	67.30	-2	6,550	-0.03%
2021/03/24	31.1	69.33	27	68.91	68.00	4.1	6,543	0.06%
2021/03/23	25	67.72	9	67.74	67.00	16	6,627	0.24%
2021/03/22	7	66.49	46	66.85	66.50	-39	6,765	-0.58%
2021/03/19	9.1	68.39	4	68.98	67.90	5.1	6,757	0.07%
2021/03/18	6	69.78	3	70.20	69.40	3	6,861	0.04%
2021/03/17	8	69.48	29	69.37	69.40	-21	6,941	-0.30%
2021/03/16	7	70.84	3	70.90	70.00	4	6,999	0.06%
2021/03/15	20.3	72.53	16	71.28	70.30	4.3	6,972	0.06%
2021/03/12	6	70.28	10.5	70.24	69.70	-4.5	6,925	-0.06%
2021/03/11	13	70.81	18	70.54	69.80	-5	6,910	-0.07%
2021/03/10	15	69.15	7	69.57	68.60	8	6,834	0.12%
2021/03/09	6	70.15	4	69.35	68.70	2	6,805	0.03%
2021/03/08	7.5	70.79	12	70.98	69.60	-4.5	6,767	-0.07%
2021/03/05	77	73.24	58.1	72.76	71.20	19	6,717	0.28%
2021/03/04	6	71.10	13	70.67	69.50	-7	6,556	-0.11%
2021/03/03	41	71.37	46	71.88	70.70	-5	6,510	-0.08%
2021/03/02	20	71.23	14	71.28	68.50	6	6,312	0.09%
2021/02/26	34.1	73.73	41	73.58	72.30	-7	6,183	-0.11%
2021/02/25	119.5	78.58	97.2	78.14	73.50	22.3	5,946	0.37%	大買/
2021/02/24	75	70.08	84	71.54	75.00	-9	5,262	-0.17%
2021/02/23	148.4	72.19	82	71.09	68.20	66.4	4,942	1.34%	大買/
2021/02/22	23	68.91	19	69.70	69.90	4	4,372	0.09%
2021/02/19	26	61.17	15	62.65	63.60	11	4,321	0.25%
2021/02/18	5	58.04	5.2	58.15	57.90	-0.2	4,168	0.00%
2021/02/17	8.4	59.78	6	60.20	57.50	2.4	4,151	0.06%
2021/02/05	17	58.84	23.1	59.20	60.70	-6.1	4,074	-0.15%
2021/02/04	2	55.70	0	0.00	55.20	2	3,987	0.05%
2021/02/03	4	56.85	3	57.47	55.40	1	4,012	0.02%
2021/02/02	1.1	54.46	1.1	54.66	55.40	0	4,007	0.00%
2021/02/01	1	55.60	1	54.50	53.90	0	4,020	0.00%
2021/01/29	0.2	55.70	0	0.00	55.70	0.2	4,022	0.00%
2021/01/28	10	56.00	9	54.28	57.00	1	4,039	0.03%
2021/01/27	0	0.00	4.3	55.39	55.10	-4.3	4,060	-0.11%
2021/01/26	4	57.25	2	56.60	55.60	2	4,046	0.05%
2021/01/25	3	58.43	5.2	58.28	57.60	-2.1	4,041	-0.05%
2021/01/22	4	58.25	5.2	58.13	57.50	-1.2	4,043	-0.03%
2021/01/21	1	59.30	9	58.47	58.50	-8	4,064	-0.20%
2021/01/20	1	58.70	0	0.00	58.50	1	4,191	0.02%
2021/01/19	4	59.48	1	59.40	59.00	3	4,206	0.07%
2021/01/18	54	60.71	47	60.91	59.50	7	4,292	0.16%
2021/01/15	7	59.23	10	59.35	58.30	-3	4,242	-0.07%
2021/01/14	7	58.53	8	59.39	58.20	-1	4,190	-0.02%
2021/01/13	15.1	60.44	3	59.93	59.60	12.1	4,159	0.29%
2021/01/12	23.3	61.53	57	60.61	60.40	-33.7	4,167	-0.81%
2021/01/11	1	60.60	16	60.61	60.40	-15	4,123	-0.36%
2021/01/08	2	61.85	2	62.85	61.70	0	4,117	0.00%
2021/01/07	6	63.30	7	62.81	62.50	-1	4,142	-0.02%
2021/01/06	0	0.00	2	64.00	62.50	-2	4,144	-0.05%
2021/01/05	29	64.56	2.2	64.91	64.50	26.9	4,131	0.65%
2021/01/04	7	65.93	5	65.60	65.10	2	4,120	0.05%
2020/12/31	28	69.19	6	69.98	68.00	22	4,093	0.54%
2020/12/30	3	67.77	4	68.55	68.00	-1	4,020	-0.02%
2020/12/29	20	68.36	22	68.61	67.50	-2	4,001	-0.05%
2020/12/28	22	67.07	28	67.40	67.10	-6	3,951	-0.15%
2020/12/25	23.4	65.64	27	65.43	65.00	-3.6	3,926	-0.09%
2020/12/24	12.4	64.87	1	65.70	64.60	11.4	3,975	0.29%
2020/12/23	13	67.26	25	67.92	65.70	-12	4,092	-0.29%
2020/12/22	45	66.31	40.6	67.54	67.20	4.4	4,277	0.10%
2020/12/21	10	65.98	10	65.83	64.40	0	4,352	0.00%
2020/12/18	5	67.46	7.2	67.28	66.10	-2.2	4,379	-0.05%
2020/12/17	32.2	69.08	25	69.86	66.50	7.2	4,481	0.16%
2020/12/16	14	67.63	17	67.40	68.70	-3	4,520	-0.07%
2020/12/15	4	63.70	8	65.04	63.10	-4	4,462	-0.09%
2020/12/14	14	67.83	21.3	67.76	67.00	-7.3	4,441	-0.16%
2020/12/11	12	61.33	17	63.42	64.40	-5	4,329	-0.12%
2020/12/10	17.2	59.58	19	59.89	58.60	-1.8	4,297	-0.04%
2020/12/09	5	63.30	3.2	63.17	63.00	1.8	4,236	0.04%
2020/12/08	11.2	64.82	10	64.10	63.10	1.2	4,249	0.03%
2020/12/07	5.2	67.68	10	68.11	66.80	-4.8	4,188	-0.11%
2020/12/04	9	69.31	6	69.20	68.80	3	4,222	0.07%
2020/12/03	5	69.02	9	69.26	68.90	-4	4,338	-0.09%
2020/12/02	12	70.37	6	70.50	69.80	6	4,429	0.14%
2020/12/01	15	72.87	13	72.99	71.40	2	4,455	0.04%
2020/11/30	1.2	71.92	13	72.99	75.00	-11.9	4,491	-0.26%
2020/11/27	6	69.55	8	69.86	70.50	-2	4,395	-0.05%
2020/11/26	6	68.25	3	68.40	68.30	3	4,415	0.07%
2020/11/25	3	68.40	0.1	69.30	68.30	2.9	4,450	0.07%
2020/11/24	11	69.12	4	68.88	68.30	7	4,468	0.16%
2020/11/23	9	70.70	0	0.00	69.80	9	4,558	0.20%
2020/11/20	5	69.98	1	70.50	69.80	4	4,668	0.09%
2020/11/19	12	71.53	4	71.13	70.60	8	4,729	0.17%
2020/11/18	3.1	71.38	8	72.08	71.70	-5	4,788	-0.10%
2020/11/17	22	69.49	28.1	70.08	70.50	-6.1	4,781	-0.13%
2020/11/16	6.3	69.76	3	69.40	68.50	3.3	4,748	0.07%
2020/11/13	1	68.30	8	68.38	69.20	-7	4,768	-0.15%
2020/11/12	22.1	67.75	33	67.89	67.20	-10.9	4,766	-0.23%
2020/11/11	0	0.00	7	70.23	70.20	-7	4,713	-0.15%
2020/11/10	9	69.56	2	70.90	69.20	7	4,693	0.15%
2020/11/09	8	73.15	0	0.00	71.50	8	4,680	0.17%
2020/11/06	2	72.60	8	73.01	73.00	-6	4,700	-0.13%
2020/11/05	1	74.00	12	72.91	72.00	-11	4,700	-0.23%
2020/11/04	6	70.68	3	71.67	71.90	3	4,685	0.06%
2020/11/03	3	72.00	3	71.57	71.50	0	4,760	0.00%
2020/11/02	14	72.24	16	72.46	72.50	-2	5,048	-0.04%
2020/10/30	13	73.09	12	72.06	72.30	1	5,295	0.02%
2020/10/29	13	72.16	5	72.58	73.60	8	5,566	0.14%
2020/10/28	22	75.70	19	74.74	73.30	3	5,642	0.05%
2020/10/27	14	74.16	17	73.95	73.80	-3	5,492	-0.05%
2020/10/26	18	75.09	25.1	74.96	73.90	-7.1	5,455	-0.13%
2020/10/23	11	79.06	16	78.63	78.20	-5	5,465	-0.09%
2020/10/22	8	78.58	14	78.35	78.00	-6	5,513	-0.11%
2020/10/21	11	80.88	3	81.00	80.00	8	5,565	0.14%
2020/10/20	12	82.17	7	82.50	81.30	5	5,594	0.09%
2020/10/19	0	0.00	2	80.40	80.50	-2	5,741	-0.03%
2020/10/16	4	80.00	2	80.85	80.00	2	5,794	0.03%
2020/10/15	9	78.82	12	79.13	78.50	-3	5,974	-0.05%
2020/10/14	4	80.88	15	81.87	80.70	-11	5,932	-0.19%
2020/10/13	0	0.00	4	81.98	81.80	-4	5,952	-0.07%
2020/10/12	4	83.03	0	0.00	82.00	4	6,171	0.06%
2020/10/08	1.1	81.70	22.5	83.49	83.80	-21.5	6,154	-0.35%
2020/10/07	9	82.56	2	83.00	82.10	7	6,126	0.11%
2020/10/06	3	82.47	0	0.00	82.60	3	6,154	0.05%
2020/10/05	12	83.43	23	83.54	83.20	-11	6,329	-0.17%
2020/09/30	7	84.64	2	84.40	84.50	5	6,296	0.08%
2020/09/29	16	84.57	16	84.19	83.10	0	6,250	0.00%
2020/09/28	36	88.88	14	88.95	86.60	22	6,179	0.36%
2020/09/25	63.1	89.29	49	89.52	89.80	14.1	6,085	0.23%
2020/09/24	28	84.99	23	84.03	87.00	5	5,943	0.08%
2020/09/23	4	82.75	16	83.04	82.10	-12	5,835	-0.21%
2020/09/22	19	83.48	6	84.53	82.00	13	5,850	0.22%
2020/09/21	25	87.46	29	87.68	87.60	-4	5,772	-0.07%
2020/09/18	13	80.38	34	80.95	84.30	-21	5,617	-0.37%
2020/09/17	7	76.46	10	76.53	76.70	-3	5,538	-0.05%
2020/09/16	5	76.38	13	77.42	76.20	-8	5,639	-0.14%
2020/09/15	8.1	77.65	104	77.75	77.90	-96	5,859	-1.64%	大賣/
2020/09/14	104	72.34	6	72.65	73.20	98	6,484	1.51%	大買/
2020/09/11	0	0.00	1.2	74.77	72.50	-1.2	6,448	-0.02%
2020/09/10	5	75.12	5	75.32	74.20	0	6,403	0.00%
2020/09/09	7	76.00	15	77.02	76.20	-8	6,357	-0.13%
2020/09/08	16	73.18	18	72.73	79.50	-2	6,465	-0.03%
2020/09/07	26	74.68	20	76.77	73.70	6	6,794	0.09%
2020/09/04	6	80.00	6	79.80	79.60	0	6,897	0.00%
2020/09/03	11	82.12	8	82.09	81.10	3	7,026	0.04%
2020/09/02	3	83.83	1	85.40	83.20	2	7,141	0.03%
2020/09/01	9	82.71	3	83.53	82.40	6	7,202	0.08%
2020/08/31	7.1	85.83	2	86.10	84.80	5.1	7,385	0.07%
2020/08/28	9.2	85.94	4	86.70	85.90	5.2	7,430	0.07%
2020/08/27	24.1	87.71	2	87.00	86.00	22.1	7,414	0.30%
2020/08/26	8.1	88.53	47	87.93	90.00	-38.9	7,324	-0.53%
2020/08/25	25.1	84.73	7.2	84.39	84.00	17.9	7,237	0.25%
2020/08/24	15.2	88.30	15	88.52	87.50	0.2	7,179	0.00%
2020/08/21	3	86.30	8	86.60	88.10	-5	7,111	-0.07%
2020/08/20	7.1	88.45	1	85.50	85.50	6.1	7,105	0.09%
2020/08/19	13	94.79	2	94.80	95.00	11	7,134	0.15%
2020/08/18	1.1	89.24	52	90.35	92.00	-50.9	7,195	-0.71%
2020/08/17	2.2	86.14	6	88.13	87.60	-3.8	7,159	-0.05%
2020/08/14	0	0.00	11	86.00	86.30	-11	7,602	-0.14%
2020/08/13	16	84.25	0	0.00	84.00	16	7,629	0.21%
2020/08/12	15	88.33	8	90.16	89.90	7	7,628	0.09%
2020/08/11	13	86.31	7	85.23	83.00	6	7,683	0.08%
2020/08/10	15.6	86.94	5	89.08	89.40	10.6	7,876	0.13%
2020/08/07	26.2	87.30	22	88.72	88.40	4.2	7,921	0.05%
2020/08/06	68.3	94.51	38	93.73	88.90	30.3	7,784	0.39%
2020/08/05	50	94.08	55	94.02	97.30	-5	7,510	-0.07%
2020/08/04	84	86.02	63	86.62	88.70	21	7,303	0.29%
2020/08/03	15	78.33	25	78.38	80.70	-10	7,057	-0.14%
2020/07/31	1	73.40	4	73.40	73.40	-3	7,025	-0.04%
2020/07/30	0	0.00	7	66.80	66.80	-7	7,119	-0.10%
2020/07/29	8	58.48	61	60.27	60.80	-53	7,196	-0.74%
2020/07/28	7.1	63.91	13	64.85	63.70	-5.9	7,102	-0.08%
2020/07/27	21.7	71.31	4	71.52	70.70	17.7	7,029	0.25%
2020/07/24	15.3	79.60	4	78.68	78.50	11.3	6,962	0.16%
2020/07/23	36.4	77.31	12.2	80.67	83.50	24.1	6,935	0.35%
2020/07/22	2	76.20	18	76.20	76.20	-16	6,797	-0.24%
2020/07/21	27	69.30	30	69.30	69.30	-3	6,840	-0.04%
2020/07/20	0.5	77.00	0	0.00	77.00	0.5	6,699	0.01%
2020/07/17	5.1	85.50	2	85.50	85.50	3.1	6,832	0.05%
2020/07/16	44.1	97.62	27	95.55	95.00	17.1	7,106	0.24%
2020/07/15	2	105.50	1	105.50	105.50	1	6,884	0.01%
2020/07/14	1	117.00	0	0.00	117.00	1	6,897	0.01%
2020/07/13	9.1	130.00	13	130.00	130.00	-3.9	6,907	-0.06%
2020/07/10	63.1	150.48	37	146.81	144.00	26.1	6,869	0.38%
2020/07/09	3	145.00	0	0.00	145.00	3	6,673	0.04%
2020/07/08	4	132.00	2	132.00	132.00	2	6,672	0.03%
2020/07/07	9.5	120.00	7.8	120.00	120.00	1.7	6,671	0.03%
2020/07/06	34	109.19	28	109.50	109.50	6	6,653	0.09%
2020/07/03	26	99.70	26	99.02	99.70	0	6,600	0.00%
2020/07/02	14	89.91	0	0.00	90.70	14	6,491	0.22%
2020/07/01	9.5	80.26	10	82.28	82.50	-0.5	6,443	-0.01%
2020/06/30	4	72.50	2	70.25	75.00	2	6,365	0.03%
2020/06/29	5	66.08	16	67.66	69.00	-11	6,295	-0.17%
2020/06/24	36	62.97	5.3	61.77	62.80	30.7	6,200	0.50%
2020/06/23	11	61.42	23	60.98	60.50	-12	6,119	-0.20%
2020/06/22	24	62.23	25	63.09	63.40	-1	5,992	-0.02%
2020/06/19	226	57.38	61	57.34	57.70	165	5,721	2.88%	大買/鉅額交易
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	27	38.77	50	38.26	39.50	-23	5,061	-0.45%
2020/06/11	95	43.92	227	43.67	40.00	-132	4,892	-2.70%	大賣/鉅額交易
2020/06/10	131	41.70	46.1	41.73	43.45	84.9	4,432	1.91%	大買/
2020/06/09	40	39.42	17	39.75	39.50	23	4,238	0.54%
2020/06/08	29	38.91	25	38.96	39.35	4	4,075	0.10%
2020/06/05	51	36.41	7	36.26	36.95	44	3,890	1.13%
2020/06/04	58	36.33	11	36.20	36.45	47	3,811	1.23%
2020/06/03	6	33.17	26	34.78	35.20	-20	3,625	-0.55%
2020/06/02	3	31.77	9	31.78	32.00	-6	3,549	-0.17%
2020/06/01	13	31.23	2	31.40	31.55	11	3,507	0.31%
2020/05/29	4	31.08	1	31.15	31.00	3	3,477	0.09%
2020/05/28	7	28.85	4	28.66	28.80	3	3,430	0.09%
2020/05/27	12	29.99	3	28.00	28.00	9	3,416	0.26%
2020/05/26	9	30.82	3.4	29.92	29.50	5.6	3,390	0.17%
2020/05/25	7	31.71	2	31.75	31.50	5	3,372	0.15%
2020/05/22	32	31.61	42	27.73	31.50	-10	3,336	-0.30%
2020/05/21	5	30.25	2	30.25	30.25	3	3,227	0.09%
2020/05/20	76	33.45	76.8	33.43	33.60	-0.8	3,205	-0.02%
2020/05/19	2	32.20	5	32.20	32.20	-3	2,740	-0.11%
2020/05/18	0	0.00	2	29.30	29.30	-2	2,687	-0.07%
2020/05/15	3	26.35	4	26.65	26.65	-1	2,638	-0.04%
2020/05/14	25	23.84	42	24.18	24.25	-17	2,507	-0.68%
2020/05/13	5	21.58	0	0.00	22.05	5	2,282	0.22%
2020/05/12	5	20.10	1	19.85	20.05	4	2,200	0.18%
2020/05/11	2	20.45	0	0.00	20.20	2	2,204	0.09%
2020/05/08	13	21.69	2	21.28	21.15	11	2,175	0.51%
2020/05/07	8	21.66	8	22.23	22.10	0	2,105	0.00%
2020/05/06	20	22.75	10	22.89	22.00	10	2,043	0.49%
2020/05/05	22	21.93	19	22.23	22.25	3	1,938	0.15%
2020/05/04	0	0.00	8	21.00	21.35	-8	1,830	-0.44%
2020/04/30	0	0.00	6	19.70	19.45	-6	1,738	-0.35%
2020/04/29	0	0.00	4	19.24	19.10	-4	1,712	-0.23%
2020/04/28	7	18.65	11	18.63	18.60	-4	1,690	-0.24%
2020/04/27	5	18.95	0	0.00	18.90	5	1,676	0.30%
2020/04/24	25	19.31	0	0.00	19.30	25	1,636	1.53%
2020/04/23	8	19.58	24	18.42	19.50	-16	1,568	-1.02%
2020/04/22	3	18.18	23	18.17	18.05	-20	1,451	-1.38%
2020/04/21	10	19.40	9	19.56	19.35	1	1,382	0.07%
2020/04/20	34	19.94	30	20.05	20.10	4	1,250	0.32%
2020/04/16	0	0.00	1	16.65	16.65	-1	938	-0.11%
2020/04/09	1	12.90	1	13.05	13.20	0	902	0.00%
2020/04/08	1	12.90	26	13.09	13.10	-25	899	-2.78%
2020/04/07	1	12.80	0	0.00	12.80	1	892	0.11%
2020/04/06	0	0.00	1	12.45	12.80	-1	899	-0.11%
2020/04/01	1	12.50	0	0.00	12.50	1	896	0.11%
2020/03/26	4	12.68	0	0.00	12.70	4	891	0.45%
2020/03/20	0	0.00	4	12.80	13.15	-4	880	-0.45%
2020/03/19	0	0.00	1	11.75	12.05	-1	862	-0.12%
2020/03/18	3	12.05	0	0.00	12.10	3	818	0.37%
2020/03/16	2	12.75	1	13.15	12.80	1	805	0.12%
2020/03/13	21	12.70	0	0.00	13.20	21	796	2.64%
2020/03/12	2	13.90	2	14.50	14.10	0	776	0.00%
2020/03/11	1	15.45	15	14.95	15.10	-14	764	-1.83%
2020/03/10	1	14.65	0	0.00	15.05	1	777	0.13%
2020/03/09	19	15.77	6	15.23	15.50	13	750	1.73%
2020/03/06	1	14.50	0	0.00	14.90	1	682	0.15%
2020/02/27	0	0.00	70	14.56	14.35	-70	647	-10.81%
2020/02/26	70	14.99	0	0.00	14.80	70	636	11.00%
2020/02/25	2	14.35	0	0.00	14.80	2	636	0.31%
2020/02/24	0	0.00	15	14.25	14.50	-15	638	-2.35%
2020/02/13	14	14.30	0	0.00	14.30	14	632	2.21%
2020/02/12	0	0.00	65	14.60	14.60	-65	626	-10.37%
2020/02/11	25	13.80	14	14.55	14.50	11	597	1.84%
2020/02/10	40	13.85	0	0.00	13.75	40	574	6.96%
2020/02/07	0	0.00	6	13.90	13.95	-6	577	-1.04%
2020/02/04	0	0.00	5	13.90	13.85	-5	569	-0.88%
2020/02/03	5	13.35	0	0.00	14.05	5	568	0.88%
2020/01/30	6	14.10	70	14.14	14.00	-64	548	-11.67%
2020/01/20	0	0.00	10	14.00	14.05	-10	531	-1.88%
2020/01/17	2	14.00	5	14.00	14.00	-3	531	-0.56%
2020/01/15	0	0.00	1	14.20	14.10	-1	526	-0.19%
2020/01/14	19	14.11	1	14.15	14.25	18	524	3.43%
2020/01/13	46	14.11	6	14.00	14.20	40	518	7.72%
2020/01/10	20	14.80	16	14.63	14.85	4	495	0.81%
2020/01/09	6	14.50	0	0.00	14.50	6	481	1.25%
2020/01/08	0	14.30	0	0.00	14.30	0	485	0.00%
2020/01/07	0	0.00	4	14.25	14.10	-4	484	-0.83%
2020/01/03	4	14.15	0	0.00	14.20	4	486	0.82%
2020/01/02	0	0.00	4	14.35	14.45	-4	488	-0.82%
2019/12/30	14	14.30	10	14.20	14.20	4	490	0.82%
2019/12/27	1	14.70	1	14.75	14.65	0	482	0.00%
2019/12/26	1	14.75	0	0.00	14.80	1	485	0.21%
2019/12/25	0	0.00	3	14.55	14.60	-3	484	-0.62%
2019/12/20	2	14.55	2	14.60	14.55	0	521	0.00%
2019/12/19	6	14.63	0	0.00	14.60	6	526	1.14%
2019/12/18	0	0.00	1	14.55	14.65	-1	531	-0.19%
2019/12/17	5	14.57	0	0.00	14.55	5	531	0.94%
2019/12/16	3	14.60	0	0.00	14.65	3	529	0.57%
2019/12/06	1	14.95	0	0.00	14.95	1	498	0.20%
2019/12/05	0	15.20	14	14.65	15.30	-14	477	-2.93%
2019/12/04	0	0.00	1	14.40	14.40	-1	436	-0.23%
2019/11/29	1	14.20	0	0.00	14.20	1	428	0.23%
2019/11/26	3	14.05	38	14.08	14.05	-35	423	-8.26%
2019/11/25	16	14.21	0	0.00	14.15	16	420	3.81%
2019/11/22	1	14.55	15	14.60	14.40	-14	413	-3.38%
2019/11/21	34	14.05	32	14.26	14.35	2	378	0.52%
2019/11/20	0	0.00	3	13.95	14.00	-3	355	-0.84%
2019/11/15	17	13.35	0	0.00	13.55	17	348	4.87%
2019/11/13	21	13.55	4	13.45	13.40	17	347	4.89%
2019/11/12	0	0.00	1	13.30	13.35	-1	344	-0.29%
2019/11/11	2	13.35	0	0.00	13.40	2	351	0.57%
2019/11/08	3	13.50	0	0.00	13.40	3	351	0.85%
2019/11/06	0	0.00	4	13.65	13.50	-4	353	-1.13%
2019/11/04	4	13.25	0	0.00	13.30	4	346	1.15%
2019/10/31	0	0.00	1	13.35	13.35	-1	347	-0.29%
2019/10/16	0	0.00	34	13.60	13.50	-34	417	-8.15%
2019/10/15	34	13.16	0	0.00	13.15	34	434	7.82%
2019/10/04	1	13.35	0	0.00	13.40	1	538	0.19%
2019/10/02	3	13.55	0	0.00	13.60	3	535	0.56%
2019/09/27	3	14.10	0	0.00	13.90	3	532	0.56%
2019/09/26	11	14.15	0	0.00	14.30	11	524	2.10%
2019/09/25	0	0.00	14	14.53	14.50	-14	512	-2.73%
2019/09/23	0	0.00	1	14.15	14.10	-1	495	-0.20%
2019/09/20	0	0.00	2	14.05	14.05	-2	492	-0.41%
2019/09/17	1	14.00	2	14.05	14.10	-1	498	-0.20%
2019/09/06	0	0.00	1	14.00	13.95	-1	498	-0.20%
2019/09/05	0	0.00	1	14.05	14.05	-1	497	-0.20%
2019/09/02	0	0.00	2	13.60	13.80	-2	488	-0.41%
2019/08/26	0	0.00	2	13.68	13.60	-2	482	-0.41%
2019/08/08	1	13.30	0	0.00	13.40	1	467	0.21%
2019/08/06	3	13.07	3	13.10	13.20	0	469	0.00%
2019/08/01	1	13.65	0	0.00	13.65	1	480	0.21%
2019/07/30	3	13.80	0	0.00	13.75	3	470	0.64%
2019/07/25	2	14.05	0	0.00	14.05	2	461	0.43%
2019/07/24	0	0.00	6	14.20	14.10	-6	458	-1.31%
2019/07/23	6	14.20	0	0.00	14.20	6	453	1.32%
2019/07/19	0	0.00	6	14.32	14.25	-6	447	-1.34%
2019/07/18	6	14.38	10	14.49	14.45	-4	440	-0.91%
2019/07/17	17	14.12	0	0.00	14.05	17	422	4.03%
2019/07/16	4	14.59	0	0.00	14.50	4	396	1.01%
2019/07/15	5	14.35	28	14.57	14.95	-23	334	-6.87%
2019/07/12	1	13.50	0	0.00	13.60	1	272	0.37%
2019/07/11	0	0.00	1	13.50	13.55	-1	276	-0.36%
2019/07/10	1	13.50	0	0.00	13.50	1	278	0.36%
2019/07/08	0	0.00	3	13.55	13.45	-3	279	-1.07%
2019/06/25	6	13.45	0	0.00	13.40	6	306	1.96%
2019/06/14	0	0.00	7	13.81	13.70	-7	326	-2.14%
2019/06/13	2	13.50	0	0.00	13.50	2	334	0.60%
2019/06/11	11	13.63	0	0.00	13.60	11	363	3.03%
2019/06/05	0	0.00	2	13.65	13.65	-2	603	-0.33%
2019/05/10	2	13.60	0	0.00	13.65	2	796	0.25%
2019/05/09	1	13.65	0	0.00	13.60	1	807	0.12%
2019/05/08	6	14.10	0	0.00	14.05	6	810	0.74%
2019/05/02	0	0.00	1	14.60	14.60	-1	828	-0.12%
2019/04/30	2	14.60	0	0.00	14.65	2	831	0.24%
2019/04/25	4	14.90	0	0.00	14.85	4	831	0.48%
2019/04/19	1	14.90	0	0.00	14.85	1	842	0.12%
2019/04/18	1	14.90	0	0.00	14.80	1	847	0.12%
2019/04/09	0	0.00	2	15.50	15.45	-2	987	-0.20%
2019/04/01	0	15.00	0	0.00	15.00	0	986	0.00%
2019/03/29	4	14.90	2	15.40	15.30	2	982	0.20%
2019/03/27	7	15.39	3	15.35	15.25	4	986	0.41%
2019/03/26	1	15.45	1	15.50	15.50	0	988	0.00%
2019/03/18	1	16.10	0	0.00	15.85	1	1,064	0.09%
2019/03/15	2	16.20	1	16.50	16.25	1	1,070	0.09%
2019/03/14	4	16.70	0	0.00	16.60	4	1,069	0.37%
2019/03/13	2	17.05	0	0.00	16.90	2	1,082	0.18%
2019/03/12	7	17.10	2	16.60	17.50	5	1,055	0.47%
2019/03/11	2	15.85	15	16.20	17.00	-13	984	-1.32%
2019/03/08	15	15.30	0	0.00	16.10	15	945	1.59%
2019/03/07	0	0.00	20	15.35	15.45	-20	1,011	-1.98%
2019/03/06	0	0.00	0	14.30	14.05	0	970	0.00%
2019/03/04	1	14.10	0	0.00	14.05	1	1,014	0.10%
2019/02/27	2	14.15	0	0.00	14.15	2	1,021	0.20%
2019/02/26	1	14.20	0	0.00	14.20	1	1,027	0.10%
2019/02/22	4	14.43	0	0.00	14.30	4	1,029	0.39%
2019/02/21	1	14.65	0	0.00	14.65	1	1,027	0.10%
2019/02/20	0	0.00	3	14.90	14.80	-3	1,032	-0.29%
2019/02/19	1	15.15	0	0.00	15.10	1	1,030	0.10%
2019/02/18	0	14.90	0	0.00	15.00	0	1,026	0.00%
2019/02/14	0	0.00	20	15.00	14.95	-20	1,022	-1.96%
2019/02/13	0	0.00	2	15.00	14.90	-2	1,014	-0.20%
2019/02/12	0	0.00	5	14.83	14.85	-5	1,009	-0.50%
2019/01/30	5	14.75	1	14.75	14.60	4	994	0.40%
2019/01/11	0	0.00	3	14.32	14.25	-3	976	-0.31%
2019/01/08	0	0.00	6	14.40	14.25	-6	952	-0.63%
2019/01/07	4	14.28	0	0.00	14.10	4	922	0.43%
2019/01/03	0	0.00	8	13.65	13.80	-8	889	-0.90%
2019/01/02	0	0.00	2	13.10	13.00	-2	889	-0.22%
2018/12/25	2	12.60	0	0.00	12.60	2	994	0.20%
2018/12/20	3	12.75	0	0.00	12.75	3	990	0.30%
2018/12/19	4	13.14	0	0.00	13.05	4	982	0.41%
2018/12/18	0	0.00	1	13.45	13.20	-1	975	-0.10%
2018/12/13	0	0.00	2	13.35	13.25	-2	937	-0.21%
2018/12/11	4	12.46	0	0.00	12.35	4	904	0.44%
2018/12/10	2	13.00	0	0.00	12.65	2	878	0.23%
2018/12/06	4	13.40	0	0.00	13.30	4	857	0.47%
2018/12/05	0	0.00	4	13.95	13.95	-4	834	-0.48%
2018/12/03	2	14.00	1	14.20	14.05	1	800	0.12%
2018/11/30	4	14.38	0	0.00	14.05	4	749	0.53%
2018/11/28	2	14.78	1	14.90	14.95	1	574	0.17%
2018/11/27	3	15.23	0	0.00	15.10	3	550	0.55%
2018/11/26	4	15.84	0	0.00	15.75	4	526	0.76%
2018/11/23	1	16.25	0	0.00	16.10	1	525	0.19%
2018/11/22	1	16.50	0	0.00	16.25	1	520	0.19%
2018/11/19	0	0.00	1	17.10	17.15	-1	509	-0.20%
2018/11/15	1	16.50	0	0.00	16.65	1	502	0.20%
2018/11/09	0	0.00	1	16.95	16.80	-1	534	-0.19%
2018/11/02	0	0.00	1	16.65	16.75	-1	578	-0.17%
2018/10/30	0	0.00	2	16.35	16.40	-2	590	-0.34%
2018/10/26	0	0.00	36	16.50	16.90	-36	620	-5.80%
2018/10/25	2	16.60	0	0.00	16.25	2	604	0.33%
2018/10/24	0	0.00	2	17.00	17.15	-2	605	-0.33%
2018/10/22	0	0.00	20	17.00	17.15	-20	609	-3.28%
2018/10/19	3	16.87	0	0.00	16.95	3	611	0.49%
2018/10/15	0	0.00	1	17.15	17.10	-1	626	-0.16%
2018/10/12	5	16.40	5	16.95	17.20	0	649	0.00%
2018/10/11	11	17.37	13	17.15	17.15	-2	655	-0.30%
2018/10/09	2	18.85	1	19.20	18.85	1	641	0.16%
2018/10/08	7	18.35	20	18.93	19.50	-13	633	-2.05%
2018/10/05	29	19.02	9	18.97	18.80	20	614	3.25%
2018/10/04	1	17.85	1	18.50	18.50	0	605	0.00%
2018/10/03	1	18.35	1	18.15	18.20	0	604	0.00%
2018/10/02	4	18.05	4	18.20	18.10	0	581	0.00%
2018/09/26	0	0.00	3	17.92	17.90	-3	586	-0.51%
2018/09/19	1	17.75	2	17.80	17.70	-1	597	-0.17%
2018/09/17	3	17.63	0	0.00	17.60	3	603	0.50%
2018/09/12	1	17.90	2	17.90	17.95	-1	633	-0.16%
2018/09/11	0	0.00	1	17.70	17.70	-1	634	-0.16%
2018/09/10	1	18.15	0	0.00	17.80	1	634	0.16%
2018/09/07	1	18.15	14	17.93	17.80	-13	640	-2.03%
2018/09/04	11	17.79	0	17.80	17.70	11	657	1.67%
2018/08/30	0	0.00	5	17.60	18.00	-5	695	-0.72%
2018/08/23	0	0.00	7	17.70	17.75	-7	1,155	-0.61%
2018/08/22	0	0.00	18	17.67	17.60	-18	1,156	-1.56%
2018/08/21	0	0.00	2	17.63	17.50	-2	1,158	-0.17%
2018/08/20	5	17.34	2	17.20	17.30	3	1,159	0.26%
2018/08/17	1	17.70	0	0.00	17.70	1	1,148	0.09%
2018/08/16	4	18.01	0	0.00	18.00	4	1,141	0.35%
2018/08/14	3	18.80	0	0.00	18.85	3	1,137	0.26%
2018/08/13	3	19.20	0	0.00	18.80	3	1,141	0.26%
2018/08/10	6	19.63	0	0.00	19.50	6	1,133	0.53%
2018/08/08	0	19.95	0	0.00	19.95	0	1,114	0.00%
2018/08/07	0	0.00	1	20.05	20.00	-1	1,116	-0.09%
2018/08/02	7	19.99	0	0.00	19.90	7	1,100	0.64%
2018/08/01	0	0.00	10	20.20	20.10	-10	1,100	-0.91%
2018/07/31	9	20.07	12	20.25	20.10	-3	1,124	-0.27%
2018/07/30	7	20.15	6	20.10	20.10	1	1,121	0.09%
2018/07/27	6	20.15	7	20.22	20.20	-1	1,132	-0.09%
2018/07/26	6	20.25	0	0.00	20.30	6	1,159	0.52%
2018/07/25	2	20.10	0	0.00	20.20	2	1,249	0.16%
2018/07/24	2	20.20	0	0.00	20.20	2	1,251	0.16%
2018/07/23	7	20.26	20	20.20	20.15	-13	1,251	-1.04%
2018/07/20	5	20.38	0.6	20.30	20.35	4.4	1,253	0.35%
2018/07/19	2	20.63	5	20.80	20.50	-3	1,256	-0.24%
2018/07/18	2	20.40	0	0.00	20.65	2	1,235	0.16%
2018/07/13	3	20.50	0	0.00	20.50	3	1,199	0.25%
2018/07/12	0	0.00	2	20.80	20.70	-2	1,190	-0.17%
2018/07/11	0	0.00	1	20.35	20.15	-1	1,152	-0.09%
2018/07/06	1	19.90	2	19.90	19.90	-1	1,163	-0.09%
2018/07/04	1	19.95	1	20.00	20.10	0	1,175	0.00%
2018/07/03	1	20.20	0	0.00	20.05	1	1,192	0.08%
2018/06/28	1	20.30	0	20.25	20.25	1	1,198	0.08%
2018/06/27	1	20.35	0	0.00	20.30	1	1,214	0.08%
2018/06/26	1	20.30	0	0.00	20.30	1	1,237	0.08%
2018/06/21	0	0.00	5	20.70	20.85	-5	1,404	-0.36%
2018/06/20	1	20.65	1	20.50	20.50	0	1,390	0.00%
2018/06/15	3	21.00	0	0.00	21.00	3	1,405	0.21%
2018/06/13	2	20.75	0	0.00	20.75	2	1,418	0.14%
2018/06/11	1	20.75	8	20.85	20.70	-7	1,437	-0.49%
2018/06/08	12	21.24	2	21.15	21.05	10	1,435	0.70%
2018/06/07	0	0.00	3	21.30	21.20	-3	1,431	-0.21%
2018/06/06	1	21.35	3	21.45	21.30	-2	1,421	-0.14%
2018/06/05	23	21.94	26	21.88	21.70	-3	1,402	-0.21%
2018/06/04	55.4	22.26	24	22.60	22.45	31.4	1,363	2.30%
2018/06/01	2.3	21.68	14	21.58	21.65	-11.7	1,163	-1.01%
2018/05/31	3	20.20	0	0.00	20.40	3	998	0.30%
2018/05/30	0	0.00	10	19.93	19.90	-10	993	-1.01%
2018/05/29	1	20.00	0	0.00	20.00	1	995	0.10%
2018/05/28	0	0.00	15	20.05	20.05	-15	998	-1.50%
2018/05/24	0	0.00	5	20.30	20.30	-5	999	-0.50%
2018/05/17	1	20.30	0	0.00	20.20	1	992	0.10%
2018/05/15	5	20.29	0	0.00	20.25	5	997	0.50%
2018/05/07	0	0.00	10	20.99	20.90	-10	987	-1.01%
2018/05/02	20	21.93	4	21.88	21.75	16	961	1.66%
2018/04/30	5	20.64	0	0.00	20.40	5	874	0.57%
2018/04/25	1	20.35	0	0.00	20.35	1	892	0.11%
2018/04/23	1	20.60	0	0.00	20.60	1	907	0.11%
2018/04/16	0	0.00	1	21.20	20.90	-1	1,090	-0.09%
2018/04/03	0	0.00	7	21.65	21.50	-7	1,052	-0.67%
2018/03/31	4	21.38	6	21.40	21.45	-2	1,051	-0.19%
2018/03/29	0	0.00	3	22.30	21.85	-3	1,044	-0.29%
2018/03/28	3	21.50	0	0.00	21.60	3	1,021	0.29%
2018/03/27	0	0.00	1	21.70	21.70	-1	1,006	-0.10%
2018/03/26	1.3	22.00	5	22.58	22.60	-3.7	952	-0.39%
2018/03/22	10	21.50	0	0.00	21.35	10	850	1.18%
2018/03/20	0	0.00	3	21.70	21.85	-3	858	-0.35%
2018/03/19	0	0.00	2	21.50	21.70	-2	847	-0.24%
2018/03/15	0	0.00	3	21.05	21.00	-3	820	-0.37%
2018/03/14	0	0.00	2	21.00	21.00	-2	815	-0.25%
2018/03/12	0	0.00	4	20.65	20.65	-4	815	-0.49%
2018/03/08	2	20.95	0	0.00	20.90	2	832	0.24%
2018/02/27	4	20.53	0	0.00	20.65	4	827	0.48%
2018/02/08	2	20.35	0	0.00	20.35	2	977	0.20%
2018/02/07	0	0.00	7	20.41	20.30	-7	981	-0.71%
2018/01/22	40	22.83	0	0.00	22.75	40	981	4.08%
2018/01/16	0	0.00	33	23.25	22.95	-33	946	-3.49%
2018/01/15	0	0.00	3	23.27	23.05	-3	912	-0.33%
2018/01/12	10	22.65	0	0.00	22.60	10	811	1.23%