中天 (4128)-元大-中壢券商分點個股進出

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
43.65
漲跌
▼1.20
漲幅
-2.68%
成交量
1,312張
產業
上櫃生技醫療類股
482人加入追蹤

立即追蹤
本地時間:13:35(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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/04/15	3.1	43.70	3	44.18	43.65	0.1	1,576	0.01%
2024/04/12	4	44.96	2	44.65	44.85	2	1,567	0.13%
2024/04/11	2	45.30	2.2	45.65	45.30	-0.2	1,554	-0.01%
2024/04/10	0.1	45.35	5	45.49	45.35	-5	1,572	-0.31%
2024/04/09	3.1	45.25	2	45.15	44.80	1.1	1,570	0.07%
2024/04/08	2.1	44.92	3	45.10	45.10	-0.9	1,565	-0.06%
2024/04/03	0	0.00	0.6	44.70	44.80	-0.6	1,551	-0.04%
2024/04/02	2	44.70	2	44.70	44.70	0	1,556	0.00%
2024/04/01	17.1	46.04	22.2	45.30	44.75	-5.2	1,577	-0.33%
2024/03/29	0	44.55	0	0.00	44.70	0	1,568	0.00%
2024/03/28	0.1	44.70	2	44.80	44.55	-1.9	1,575	-0.12%
2024/03/27	2.2	45.12	0	0.00	44.80	2.2	1,573	0.14%
2024/03/26	0	44.60	0	0.00	44.20	0	1,557	0.00%
2024/03/25	0	45.05	0	0.00	44.80	0	1,558	0.00%
2024/03/22	5	44.45	5.1	44.88	44.45	-0.1	1,565	-0.01%
2024/03/21	2	43.93	1	43.65	44.10	1	1,562	0.06%
2024/03/20	3	43.52	2	43.25	43.40	1	1,553	0.06%
2024/03/19	3.1	43.05	3	43.07	43.05	0.1	1,547	0.00%
2024/03/18	4	43.62	1	43.25	43.25	3	1,543	0.20%
2024/03/15	7	44.11	5	44.21	43.90	2	1,535	0.13%
2024/03/14	21.2	44.76	7	44.88	44.45	14.2	1,528	0.93%
2024/03/13	5.2	44.18	6.3	44.52	44.25	-1.2	1,515	-0.08%
2024/03/12	6.5	45.32	4	45.40	45.00	2.5	1,492	0.17%
2024/03/11	6	45.09	4.3	45.27	45.20	1.7	1,497	0.11%
2024/03/08	56	45.66	53	47.30	45.50	3	1,514	0.20%
2024/03/07	34.3	46.20	40.5	45.94	48.85	-6.2	1,426	-0.44%
2024/03/06	6.5	44.52	7	44.74	44.50	-0.5	1,259	-0.04%
2024/03/05	2	44.90	2	45.43	44.90	0	1,257	0.00%
2024/03/04	5.2	45.10	7.1	45.21	45.10	-1.9	1,256	-0.15%
2024/03/01	12	46.20	10	45.75	45.75	2	1,262	0.16%
2024/02/29	0.2	46.07	0	0.00	46.45	0.2	1,334	0.02%
2024/02/27	1	46.51	5	46.75	46.25	-4	1,347	-0.30%
2024/02/26	0	0.00	0.3	46.35	47.10	-0.3	1,377	-0.02%
2024/02/23	0.2	46.48	1	46.50	46.45	-0.8	1,412	-0.06%
2024/02/22	3	46.58	0	0.00	46.55	3	1,447	0.21%
2024/02/21	0.1	46.81	0	0.00	47.10	0.1	1,464	0.01%
2024/02/20	0.3	46.85	0	0.00	46.80	0.3	1,509	0.02%
2024/02/19	0.3	47.00	0	0.00	47.05	0.3	1,580	0.02%
2024/02/16	2	45.40	3.2	46.22	46.90	-1.2	1,643	-0.07%
2024/02/15	16.4	45.28	14.3	45.40	45.35	2.1	1,788	0.12%
2024/02/05	5	45.91	1	46.25	45.90	4	1,957	0.20%
2024/02/02	1	46.50	1	46.50	46.50	0	2,879	0.00%
2024/02/01	9.2	46.13	4	46.11	46.05	5.2	3,056	0.17%
2024/01/31	0	46.70	0	0.00	46.45	0	3,603	0.00%
2024/01/30	2.4	46.79	0	0.00	46.60	2.4	3,816	0.06%
2024/01/29	2	47.65	0	0.00	47.65	2	3,813	0.05%
2024/01/26	0	0.00	1	48.20	48.40	-1	3,827	-0.03%
2024/01/25	1	47.75	0	0.00	47.60	1	3,832	0.03%
2024/01/24	1	48.10	0	0.00	48.00	1	3,840	0.03%
2024/01/23	5	48.20	0	0.00	48.30	5	3,873	0.13%
2024/01/22	0	0.00	2	48.40	48.40	-2	3,919	-0.05%
2024/01/19	1.2	47.11	2.1	47.29	47.10	-0.9	4,006	-0.02%
2024/01/18	5.1	46.85	4	46.79	46.85	1.1	4,049	0.03%
2024/01/17	7	47.19	4	47.51	46.95	3	4,107	0.07%
2024/01/16	1	48.00	1	48.00	48.00	0	4,168	0.00%
2024/01/12	2	48.58	0.1	48.55	48.50	1.9	4,299	0.04%
2024/01/11	0.1	48.55	0	0.00	48.80	0.1	4,537	0.00%
2024/01/10	1.2	48.36	2	48.90	48.90	-0.9	4,536	-0.02%
2024/01/09	0	48.85	7	48.83	48.65	-7	4,531	-0.15%
2024/01/08	5	49.64	1	49.50	49.30	4	4,532	0.09%
2024/01/05	0	49.95	0	0.00	50.00	0	4,529	0.00%
2024/01/04	4.2	49.79	5	50.19	49.50	-0.8	4,527	-0.02%
2024/01/03	1.1	50.50	2	50.40	50.60	-0.9	4,505	-0.02%
2024/01/02	0	50.40	0	0.00	50.20	0	4,494	0.00%
2023/12/29	0	50.50	1	50.70	50.50	-1	4,493	-0.02%
2023/12/28	2.1	50.30	1	50.30	50.30	1.1	4,494	0.02%
2023/12/27	10	50.79	11	51.25	50.70	-1	4,486	-0.02%
2023/12/26	3	50.70	1	50.80	50.80	2	4,461	0.04%
2023/12/22	0	0.00	1	50.10	50.40	-1	4,433	-0.02%
2023/12/21	1	49.75	1	49.50	49.75	0	4,437	0.00%
2023/12/20	3	49.70	9	49.78	49.60	-6	4,433	-0.13%
2023/12/19	5.2	49.51	12	49.66	49.50	-6.8	4,415	-0.15%
2023/12/18	4.7	50.19	4	50.45	50.10	0.7	4,396	0.02%
2023/12/15	0.2	50.60	3	50.77	50.60	-2.8	4,394	-0.06%
2023/12/14	1	50.20	1	50.90	50.20	0	4,406	0.00%
2023/12/13	0	0.00	4	50.10	50.10	-4	4,406	-0.09%
2023/12/12	1	50.50	0	0.00	50.30	1	4,407	0.02%
2023/12/11	0	50.20	2	50.20	50.10	-2	4,413	-0.05%
2023/12/08	0	0.00	2	50.50	50.40	-2	4,416	-0.05%
2023/12/07	2	50.60	20.5	50.68	50.60	-18.5	4,407	-0.42%
2023/12/06	10	50.55	18	50.54	50.60	-8	4,406	-0.18%
2023/12/05	14.6	51.07	17	51.62	50.90	-2.4	4,385	-0.05%
2023/12/04	3	52.20	4	52.43	52.20	-1	4,351	-0.02%
2023/12/01	7	52.46	5	52.70	52.30	2	4,337	0.05%
2023/11/30	6	52.35	7	52.37	52.40	-1	4,328	-0.02%
2023/11/29	11	52.05	12	52.32	52.50	-1	4,312	-0.02%
2023/11/28	14.5	52.07	11	52.18	52.00	3.5	4,306	0.08%
2023/11/27	37	52.74	41	53.58	52.50	-4	4,301	-0.09%
2023/11/24	9.5	52.52	8	52.51	52.50	1.5	4,254	0.03%
2023/11/23	12	52.44	5	52.30	52.50	7	4,238	0.17%
2023/11/22	27.2	51.92	17	52.35	51.60	10.2	4,203	0.24%
2023/11/21	6.1	51.99	12.9	51.69	52.00	-6.8	4,163	-0.16%
2023/11/20	5	51.72	9	51.94	51.70	-4	4,131	-0.10%
2023/11/17	28	51.55	39	51.70	51.40	-11	4,111	-0.27%
2023/11/16	25	52.44	40	52.80	52.10	-15	4,060	-0.37%
2023/11/15	27	52.69	23	52.88	52.60	4	3,995	0.10%
2023/11/14	70.4	52.92	60.6	53.59	52.60	9.8	3,935	0.25%
2023/11/13	91.2	55.38	98	55.50	55.20	-6.8	3,785	-0.18%
2023/11/10	66	59.02	65.9	59.01	56.60	0.2	3,606	0.00%
2023/11/09	85	56.26	71.1	56.93	56.10	13.9	2,686	0.52%
2023/11/08	154	57.14	145.1	55.88	57.20	8.9	2,573	0.35%	大買/大賣/
2023/11/07	6	55.32	16.6	55.34	55.60	-10.6	2,020	-0.53%
2023/11/06	2.1	50.36	2	50.35	50.60	0.1	1,810	0.01%
2023/11/03	2.2	50.25	1	51.50	50.10	1.2	1,806	0.07%
2023/11/02	5.1	50.66	5	50.62	50.60	0.1	1,795	0.01%
2023/11/01	5	50.80	6	51.48	50.80	-1	1,789	-0.06%
2023/10/31	4.1	51.80	5.1	52.56	51.30	-0.9	1,784	-0.05%
2023/10/30	30.3	52.57	25	53.07	52.40	5.3	1,773	0.30%
2023/10/27	23	53.59	35	53.48	53.80	-12	1,731	-0.69%
2023/10/26	22	52.08	22	52.78	51.90	0	1,644	0.00%
2023/10/25	44.2	52.65	49.4	53.36	52.50	-5.2	1,608	-0.32%
2023/10/24	48	52.72	30.3	52.42	52.70	17.7	1,547	1.15%
2023/10/23	35.2	51.83	37	51.61	51.70	-1.9	1,488	-0.12%
2023/10/20	44.1	50.09	39	51.35	49.90	5.1	1,440	0.35%
2023/10/19	22.2	51.36	21.1	51.87	51.50	1.1	1,375	0.08%
2023/10/18	4	48.35	1	48.40	47.90	3	1,149	0.26%
2023/10/17	3	48.90	0	0.00	48.60	3	1,163	0.26%
2023/10/16	5	49.75	1	49.30	49.60	4	1,194	0.33%
2023/10/12	1	48.55	0	0.00	48.75	1	1,257	0.08%
2023/10/11	3	48.65	0	0.00	48.90	3	1,274	0.24%
2023/10/06	0.6	48.90	1	49.50	49.05	-0.4	1,326	-0.03%
2023/10/04	0.1	47.95	2	48.03	48.00	-1.9	1,347	-0.14%
2023/10/03	1	48.45	1	48.30	48.05	0	1,356	0.00%
2023/10/02	0	0.00	2	48.65	48.50	-2	1,365	-0.15%
2023/09/28	0	0.00	3	48.30	48.30	-3	1,383	-0.22%
2023/09/26	1	49.09	2.2	48.65	48.25	-1.2	1,406	-0.08%
2023/09/25	0	0.00	1	49.55	49.35	-1	1,422	-0.07%
2023/09/22	3	49.05	1	49.10	49.10	2	1,451	0.14%
2023/09/21	4	49.20	38.5	49.29	49.15	-34.5	1,473	-2.34%
2023/09/20	1	50.10	10.1	50.35	49.80	-9.1	1,500	-0.61%
2023/09/19	38	50.43	16.2	51.23	50.30	21.8	1,568	1.39%
2023/09/18	7.1	51.97	3	52.03	51.90	4.1	1,562	0.26%
2023/09/15	3	51.70	5	52.04	51.70	-2	1,575	-0.13%
2023/09/14	20	51.21	2	50.70	51.30	18	1,567	1.15%
2023/09/13	6	50.10	1	50.40	50.50	5	1,565	0.32%
2023/09/12	2	50.00	0	0.00	50.10	2	1,614	0.12%
2023/09/11	2	49.30	0	0.00	49.45	2	1,669	0.12%
2023/09/08	3	49.10	0.1	49.00	49.10	2.9	1,684	0.17%
2023/09/07	0	48.87	0	0.00	48.90	0	1,701	0.00%
2023/09/06	3	48.90	3	49.32	48.90	0	1,711	0.00%
2023/09/05	1	50.40	1.3	49.43	49.40	-0.3	1,726	-0.02%
2023/09/04	3	50.47	3	50.50	50.70	0	1,734	0.00%
2023/09/01	4.3	50.85	2	51.05	50.70	2.3	1,740	0.13%
2023/08/31	17.5	51.17	11.1	51.26	51.10	6.5	1,745	0.37%
2023/08/30	1.1	50.30	0	0.00	51.10	1.1	1,735	0.06%
2023/08/29	1	48.20	1.1	49.00	49.60	-0.1	1,761	-0.01%
2023/08/28	1	49.00	0	0.00	48.10	1	1,759	0.06%
2023/08/24	2.4	48.04	0	0.00	47.80	2.4	1,775	0.13%
2023/08/22	2	48.85	0.4	48.35	48.15	1.6	1,804	0.09%
2023/08/21	3	48.98	3	49.10	48.90	0	1,828	0.00%
2023/08/17	2.5	49.17	4.3	49.22	49.15	-1.8	1,849	-0.10%
2023/08/16	1	49.50	1	48.95	49.50	0	1,869	0.00%
2023/08/15	3	48.42	6	48.86	48.95	-3	1,872	-0.16%
2023/08/14	29	47.70	36.1	48.57	47.30	-7.1	1,884	-0.38%
2023/08/11	4	50.60	4	50.75	50.60	0	1,842	0.00%
2023/08/10	5	50.92	5	51.02	50.70	0	1,845	0.00%
2023/08/09	1	50.90	3	50.80	50.90	-2	1,859	-0.11%
2023/08/08	0	0.00	4.7	51.74	51.00	-4.7	1,900	-0.24%
2023/08/07	4.6	51.98	5	51.88	51.70	-0.4	1,914	-0.02%
2023/08/04	6	52.70	8	51.64	52.70	-2	1,915	-0.10%
2023/08/02	3	51.65	9	52.32	51.50	-6	1,914	-0.31%
2023/08/01	4.1	52.95	6	52.73	52.60	-1.9	1,900	-0.10%
2023/07/31	6.4	52.89	9.5	53.33	52.60	-3.1	1,906	-0.16%
2023/07/28	9.1	53.30	15.4	53.13	53.10	-6.2	1,906	-0.33%
2023/07/27	6	53.65	53	53.70	53.50	-47	1,902	-2.47%
2023/07/26	15.2	53.52	7.1	53.85	53.40	8.1	1,925	0.42%
2023/07/25	3.2	54.29	3	54.27	54.30	0.2	1,938	0.01%
2023/07/24	8.2	54.18	5	54.50	54.10	3.2	1,949	0.16%
2023/07/21	6.1	55.56	10	55.83	54.50	-4	1,970	-0.20%
2023/07/20	7	55.73	7	55.87	55.60	0	2,012	0.00%
2023/07/19	10	55.80	10.1	56.31	55.80	-0.1	2,009	0.00%
2023/07/18	18	55.85	13	56.08	55.60	5	2,052	0.24%
2023/07/17	18	57.04	17	56.31	57.20	1	2,118	0.05%
2023/07/14	10	54.21	5	54.08	54.10	5	2,132	0.23%
2023/07/13	29.1	53.78	20.4	54.37	53.80	8.7	2,157	0.40%
2023/07/12	12	56.38	0	0.00	55.50	12	2,128	0.56%
2023/07/11	5	56.70	4	56.88	56.50	1	2,200	0.05%
2023/07/10	12	57.00	4	57.63	57.00	8	2,338	0.34%
2023/07/07	19	56.46	11	56.56	56.50	8	2,368	0.34%
2023/07/06	1.1	56.53	0	0.00	56.30	1.1	2,376	0.04%
2023/07/05	7	57.00	2	56.90	57.00	5	2,435	0.21%
2023/07/04	9.1	56.87	3	57.00	56.80	6.1	2,466	0.25%
2023/07/03	20.1	57.17	19	57.21	57.10	1.1	2,527	0.04%
2023/06/30	10	58.19	9	59.01	57.80	1	2,543	0.04%
2023/06/29	12	59.24	16	59.14	59.30	-4	2,589	-0.15%
2023/06/28	23	58.40	22	58.45	58.30	1	2,642	0.04%
2023/06/27	40	58.82	50	59.29	58.80	-10	2,671	-0.37%
2023/06/26	7	57.00	7	56.39	57.50	0	2,643	0.00%
2023/06/21	5.1	56.96	1	56.60	56.40	4.1	2,693	0.15%
2023/06/20	6	57.27	6	57.27	57.40	0	2,708	0.00%
2023/06/19	2	57.45	1	57.20	57.20	1	2,732	0.04%
2023/06/16	27.2	57.50	21	57.91	57.50	6.2	2,736	0.23%
2023/06/15	1.3	61.10	2	61.25	61.30	-0.7	2,689	-0.03%
2023/06/14	2.2	61.69	3	61.70	61.40	-0.9	2,654	-0.03%
2023/06/13	3	61.20	0	0.00	61.20	3	2,683	0.11%
2023/06/12	11	60.90	9	60.97	60.80	2	2,699	0.07%
2023/06/09	1	60.20	0.9	60.22	60.70	0.1	2,723	0.00%
2023/06/08	7	59.59	6	59.80	59.50	1	2,748	0.04%
2023/06/07	1	60.40	1	60.60	60.40	0	2,795	0.00%
2023/06/06	3.1	60.39	15	60.37	60.40	-12	2,803	-0.43%
2023/06/05	7	59.96	4	60.40	59.80	3	2,820	0.11%
2023/06/02	12.2	59.67	14	60.61	60.10	-1.9	2,849	-0.06%
2023/06/01	3	59.07	3	58.90	59.10	0	2,866	0.00%
2023/05/31	6	58.45	1	58.80	59.10	5	2,888	0.17%
2023/05/30	5	57.92	5.6	57.97	57.80	-0.6	2,913	-0.02%
2023/05/29	6	57.97	5	57.92	58.10	1	2,929	0.03%
2023/05/26	12	57.62	25.3	58.07	57.50	-13.3	2,976	-0.45%
2023/05/25	20	58.55	18	58.68	58.40	2	2,976	0.07%
2023/05/24	20.4	59.25	17	59.39	59.20	3.4	2,996	0.11%
2023/05/23	5	59.88	6	59.45	59.90	-1	3,017	-0.03%
2023/05/22	11.2	59.52	11.1	59.75	59.40	0.1	3,296	0.00%
2023/05/19	12	59.24	10	59.49	59.20	2	3,296	0.06%
2023/05/18	35.6	59.83	22	60.02	59.50	13.6	3,313	0.41%
2023/05/17	7	60.37	7	61.40	60.30	0	3,309	0.00%
2023/05/16	6	60.63	7	60.27	60.80	-1	3,310	-0.03%
2023/05/15	29	59.93	27	60.14	60.00	2	3,353	0.06%
2023/05/12	46.2	59.73	48.6	59.57	59.80	-2.4	3,389	-0.07%
2023/05/11	0.3	61.34	0	0.00	60.80	0.3	3,503	0.01%
2023/05/10	0.4	61.78	2	61.65	61.80	-1.6	3,796	-0.04%
2023/05/09	8	61.63	8	61.95	61.50	0	3,909	0.00%
2023/05/08	9.1	61.89	8	62.39	61.90	1.1	3,974	0.03%
2023/05/05	3	62.70	1	63.80	62.50	2	4,033	0.05%
2023/05/04	12	63.55	10	63.35	63.40	2	4,069	0.05%
2023/05/03	8.2	63.24	8	63.19	63.10	0.2	4,143	0.00%
2023/05/02	11.2	63.77	30	63.35	63.70	-18.8	4,307	-0.44%
2023/04/28	43.2	62.62	47	63.29	62.70	-3.8	4,313	-0.09%
2023/04/27	35.6	61.53	16	61.39	61.50	19.6	4,333	0.45%
2023/04/26	28	61.23	38	61.03	61.20	-10	4,372	-0.23%
2023/04/25	23	61.67	21	62.72	61.50	2	4,373	0.05%
2023/04/24	7	63.40	7.6	63.48	63.40	-0.6	4,427	-0.01%
2023/04/21	59.5	63.53	54.7	64.40	63.40	4.8	4,456	0.11%
2023/04/20	60.3	65.68	37.1	67.38	65.30	23.2	4,421	0.53%
2023/04/19	18	67.07	54	67.32	67.10	-36	4,372	-0.82%
2023/04/18	64	66.56	39	66.85	66.60	25	4,353	0.57%
2023/04/17	9	66.52	9	66.51	66.50	0	4,346	0.00%
2023/04/14	55.1	67.16	40	67.66	66.70	15.1	4,351	0.35%
2023/04/13	40	68.04	83	68.18	68.00	-43	4,291	-1.00%
2023/04/12	13	66.87	56	67.08	67.20	-43	4,224	-1.02%
2023/04/11	11	65.94	7	65.71	66.00	4	4,390	0.09%
2023/04/10	54.5	65.85	44	67.14	65.50	10.5	4,493	0.23%
2023/04/07	16	67.67	68.2	67.45	67.70	-52.2	4,516	-1.16%
2023/04/06	32	67.48	66.6	67.51	67.50	-34.6	4,651	-0.74%
2023/03/31	58	66.82	31	66.99	66.60	27	4,892	0.55%
2023/03/30	81.2	66.85	62	66.84	67.20	19.2	5,157	0.37%
2023/03/29	45.1	66.61	23.2	66.52	67.00	21.8	5,127	0.43%
2023/03/28	52	65.40	66	66.29	65.30	-14	5,124	-0.27%
2023/03/27	55.2	66.53	26.3	66.34	66.40	28.9	5,107	0.57%
2023/03/24	71	65.86	40	65.58	66.10	31	5,127	0.60%
2023/03/23	36	64.49	32	64.72	64.30	4	5,119	0.08%
2023/03/22	4	63.88	9	63.84	63.90	-5	5,186	-0.10%
2023/03/21	11.3	63.49	8	63.46	63.50	3.3	5,222	0.06%
2023/03/20	7	62.69	7	62.06	63.00	0	5,253	0.00%
2023/03/17	8.1	62.48	13	62.34	62.50	-4.9	5,325	-0.09%
2023/03/16	30.1	61.75	29	62.73	61.60	1.1	5,386	0.02%
2023/03/15	10	62.91	11	63.01	63.00	-1	5,551	-0.02%
2023/03/14	41.2	62.52	24	63.46	62.30	17.2	5,886	0.29%
2023/03/13	55	62.75	53	62.12	63.00	2	5,937	0.03%
2023/03/10	56.1	64.25	43	65.02	63.70	13.1	6,053	0.22%
2023/03/09	5	65.48	6	65.38	65.60	-1	6,128	-0.02%
2023/03/08	15	65.27	16	65.51	65.10	-1	6,198	-0.02%
2023/03/07	36	65.62	34.3	65.80	65.30	1.7	6,366	0.03%
2023/03/06	65.3	65.68	52	65.10	66.00	13.3	6,677	0.20%
2023/03/03	22	66.40	22	66.42	66.10	0	7,125	0.00%
2023/03/02	8	66.38	18	66.02	66.70	-10	7,639	-0.13%
2023/03/01	18	64.96	8.2	65.23	65.00	9.8	7,998	0.12%
2023/02/24	46.1	65.06	30	65.43	64.80	16.1	8,191	0.20%
2023/02/23	19	65.93	11	65.72	66.00	8	8,396	0.10%
2023/02/22	37	65.53	22	65.73	65.50	15	8,564	0.18%
2023/02/21	16.1	66.67	44	66.69	66.50	-27.9	8,635	-0.32%
2023/02/20	66.2	71.30	38	69.24	67.00	28.2	8,670	0.33%
2023/02/17	3	67.10	2.1	66.90	66.90	0.9	8,416	0.01%
2023/02/16	5.1	66.77	5	66.94	67.10	0.1	8,450	0.00%
2023/02/15	3	66.20	3	65.97	65.90	0	8,608	0.00%
2023/02/14	3.1	66.36	3	65.83	65.70	0.1	8,680	0.00%
2023/02/13	8	67.51	8	66.65	66.50	0	8,683	0.00%
2023/02/10	39	67.26	40	66.85	67.40	-1	8,727	-0.01%
2023/02/09	134	67.06	127	68.58	66.70	7	8,735	0.08%	大買/大賣/
2023/02/08	206.3	68.79	239	69.55	68.60	-32.7	8,625	-0.38%	大買/大賣/
2023/02/07	67	67.57	83	67.04	67.80	-16	8,363	-0.19%
2023/02/06	32	66.39	43	66.44	66.50	-11	8,295	-0.13%
2023/02/03	60.2	66.11	50	66.31	65.70	10.2	8,290	0.12%
2023/02/02	17.4	65.95	23	65.85	66.00	-5.6	8,264	-0.07%
2023/02/01	54	65.37	69.2	65.67	65.20	-15.2	8,299	-0.18%
2023/01/31	44	66.65	38	64.64	66.30	6	8,372	0.07%
2023/01/30	21	63.25	20	63.07	63.30	1	8,289	0.01%
2023/01/17	32	62.48	51	62.22	62.50	-19	8,348	-0.23%
2023/01/16	35	61.93	33	61.23	62.50	2	8,342	0.02%
2023/01/13	21.1	60.17	26	59.84	60.30	-4.9	8,362	-0.06%
2023/01/12	42	60.00	38	61.32	59.80	4	8,420	0.05%
2023/01/11	34	62.49	33	62.90	62.50	1	8,387	0.01%
2023/01/10	35	62.36	34	62.55	61.90	1	8,421	0.01%
2023/01/09	20	62.88	21	62.47	63.00	-1	8,502	-0.01%
2023/01/06	26.5	61.78	26	62.05	61.70	0.5	8,582	0.01%
2023/01/05	18	61.61	17	62.22	61.30	1	8,711	0.01%
2023/01/04	24	61.85	27	62.16	61.50	-3	8,763	-0.03%
2023/01/03	21	62.15	21	62.36	62.10	0	8,892	0.00%
2022/12/30	70.5	62.39	67	62.89	62.20	3.5	9,006	0.04%
2022/12/29	118	62.49	112	62.93	62.40	6	9,230	0.07%	大買/大賣/
2022/12/28	36.2	65.46	41	66.23	65.40	-4.9	9,152	-0.05%
2022/12/27	72	65.86	73	65.61	66.20	-1	9,148	-0.01%
2022/12/26	123.4	66.38	115	67.31	66.10	8.4	9,229	0.09%	大買/大賣/
2022/12/23	155	66.66	156	66.33	66.80	-1	9,235	-0.01%	大買/大賣/
2022/12/22	36	66.53	37.1	64.98	68.30	-1.1	9,348	-0.01%
2022/12/21	25	62.28	24	62.35	62.10	1	9,231	0.01%
2022/12/20	24	61.65	24	62.58	61.00	0	9,469	0.00%
2022/12/19	26	63.08	25	63.09	63.00	1	9,692	0.01%
2022/12/16	33	62.90	25	63.68	62.50	8	9,929	0.08%
2022/12/15	20	63.80	23	65.24	63.80	-3	10,147	-0.03%
2022/12/14	100	65.29	90	63.62	65.60	10	10,264	0.10%
2022/12/13	28	65.07	29	66.35	64.70	-1	10,296	-0.01%
2022/12/12	27	65.15	27	64.72	65.00	0	10,600	0.00%
2022/12/09	57	65.76	69	65.92	65.50	-12	10,788	-0.11%
2022/12/08	65	66.05	69	66.11	66.00	-4	11,454	-0.03%
2022/12/07	87	66.66	96	66.32	66.80	-9	11,995	-0.08%
2022/12/06	224.6	67.18	209	69.82	66.60	15.6	12,079	0.13%	大買/大賣/
2022/12/05	46	70.10	43	70.07	70.10	3	12,241	0.02%
2022/12/02	85	69.90	112	70.42	69.80	-27	12,648	-0.21%	大賣/
2022/12/01	69	69.47	63	69.20	69.40	6	12,989	0.05%
2022/11/30	38	68.42	41	68.77	68.40	-3	13,427	-0.02%
2022/11/29	107	68.56	93	69.05	68.40	14	13,697	0.10%	大買/
2022/11/28	44.3	70.63	58	70.57	70.20	-13.7	14,043	-0.10%
2022/11/25	312	69.63	287.1	71.71	69.20	24.9	14,286	0.17%	大買/大賣/
2022/11/24	290	70.38	382	69.83	71.00	-92	14,771	-0.62%	大買/大賣/
2022/11/23	185	68.27	150	66.49	69.90	35	14,700	0.24%	大買/大賣/
2022/11/22	135.1	63.64	194	65.25	63.60	-58.9	15,203	-0.39%	大買/大賣/
2022/11/21	185	66.35	140.1	64.57	66.60	44.9	16,043	0.28%	大買/大賣/
2022/11/18	58.1	63.88	47.4	62.03	64.50	10.7	16,566	0.06%
2022/11/17	75	60.89	78.1	60.98	60.80	-3.1	17,835	-0.02%
2022/11/16	49	60.12	49.1	59.59	60.40	-0.1	17,948	0.00%
2022/11/15	20	58.83	15.1	59.09	58.70	4.9	17,905	0.03%
2022/11/14	38	58.79	40	59.08	58.80	-2	17,951	-0.01%
2022/11/11	106	59.64	110	59.76	59.40	-4	17,900	-0.02%	大買/大賣/
2022/11/10	98	58.03	95	58.71	57.90	3	17,722	0.02%
2022/11/09	22	58.08	24	58.20	58.10	-2	17,653	-0.01%
2022/11/08	90	57.80	88	59.14	57.60	2	17,639	0.01%
2022/11/07	50	57.77	50.5	57.30	57.60	-0.5	17,575	0.00%
2022/11/04	37.1	56.99	37	56.92	57.00	0.1	17,521	0.00%
2022/11/03	36.1	56.56	42	56.47	56.70	-5.9	17,492	-0.03%
2022/11/02	46.1	56.17	50	56.01	56.30	-4	17,450	-0.02%
2022/11/01	24.3	55.53	24	55.52	55.50	0.3	17,427	0.00%
2022/10/31	27	54.35	23	54.65	54.20	4	17,375	0.02%
2022/10/28	69.2	54.19	64	55.48	53.70	5.2	17,359	0.03%
2022/10/27	66	55.91	67	55.02	56.00	-1	17,309	-0.01%
2022/10/26	62	53.27	62	52.78	53.60	0	17,200	0.00%
2022/10/25	58	53.61	50	53.99	53.30	8	17,135	0.05%
2022/10/24	14	54.66	13	55.43	54.50	1	17,089	0.01%
2022/10/21	52	54.96	51	55.61	54.60	1	17,105	0.01%
2022/10/20	48	56.72	50	55.96	56.90	-2	17,106	-0.01%
2022/10/19	39	57.90	38.3	58.86	57.70	0.7	17,309	0.00%
2022/10/18	58.1	58.94	59	59.61	58.30	-0.9	17,548	-0.01%
2022/10/17	42	58.91	44	57.81	59.40	-2	17,544	-0.01%
2022/10/14	5	60.56	2	60.35	60.30	3	17,488	0.02%
2022/10/13	77	59.67	77	60.00	58.50	0	17,399	0.00%
2022/10/12	40	61.11	41	61.55	61.90	-1	17,264	-0.01%
2022/10/11	48	61.43	66.1	61.64	61.20	-18.1	17,202	-0.11%
2022/10/07	139	64.89	136	65.89	64.50	3	17,091	0.02%	大買/大賣/
2022/10/06	63.3	66.45	58	64.41	65.70	5.3	16,958	0.03%
2022/10/05	92	63.87	89	63.59	64.00	3	16,676	0.02%
2022/10/04	28.3	63.49	26	63.73	63.20	2.3	16,576	0.01%
2022/10/03	215.7	62.91	213	64.26	62.20	2.7	16,489	0.02%	大買/大賣/
2022/09/30	4.5	65.32	7	65.74	66.30	-2.5	16,331	-0.02%
2022/09/29	71	67.20	63	67.15	67.40	8	16,183	0.05%
2022/09/28	142.5	64.23	148	66.19	63.50	-5.5	15,839	-0.03%	大買/大賣/
2022/09/27	62.4	66.22	63	66.30	67.90	-0.6	15,761	0.00%
2022/09/26	54	68.37	23	66.86	66.10	31	15,554	0.20%
2022/09/23	214	71.47	209	72.27	71.70	5	15,327	0.03%	大買/大賣/
2022/09/22	157.3	71.85	176	71.52	71.70	-18.7	15,214	-0.12%	大買/大賣/
2022/09/21	106	71.19	72	72.36	71.30	34	15,041	0.23%	大買/
2022/09/20	102	72.38	101.4	72.76	72.00	0.6	15,145	0.00%	大買/大賣/
2022/09/19	268	72.68	260	72.76	73.00	8	15,289	0.05%	大買/大賣/
2022/09/16	132	75.30	153	75.73	75.00	-21	15,257	-0.14%	大買/大賣/
2022/09/15	368	76.13	361.1	78.75	75.50	6.9	15,079	0.05%	大買/大賣/
2022/09/14	247	80.09	238.2	78.43	79.00	8.8	14,425	0.06%	大買/大賣/
2022/09/13	186	78.13	247.3	78.78	77.90	-61.3	13,928	-0.44%	大買/大賣/
2022/09/12	232	78.88	228	77.32	79.30	4	13,768	0.03%	大買/大賣/
2022/09/08	368	77.53	353.1	76.48	78.00	14.9	13,355	0.11%	大買/大賣/
2022/09/07	82.1	74.10	67.5	74.26	76.60	14.6	13,042	0.11%
2022/09/06	271.9	73.98	324.7	73.56	74.00	-52.8	12,614	-0.42%	大買/大賣/
2022/09/05	190	75.72	152.9	77.89	74.50	37.1	12,050	0.31%	大買/大賣/
2022/09/02	270.9	78.20	277	79.19	78.20	-6.1	11,715	-0.05%	大買/大賣/
2022/09/01	198.7	78.83	212.2	78.47	78.40	-13.5	11,186	-0.12%	大買/大賣/
2022/08/31	456.3	78.72	444.3	78.27	78.30	12	10,653	0.11%	大買/大賣/
2022/08/30	286	74.50	293.2	73.90	75.00	-7.2	9,644	-0.07%	大買/大賣/
2022/08/29	128.2	75.82	124	75.15	73.50	4.1	9,178	0.05%	大買/大賣/
2022/08/26	395	74.94	376.4	72.96	75.30	18.6	8,278	0.22%	大買/大賣/
2022/08/25	379.6	70.20	396.3	69.69	70.30	-16.7	7,230	-0.23%	大買/大賣/
2022/08/24	762.3	71.58	715.2	69.00	69.70	47.1	6,446	0.73%	大買/大賣/
2022/08/23	2	67.20	9	67.20	67.20	-7	4,992	-0.14%
2022/08/22	0	0.00	4	61.10	61.10	-4	4,769	-0.08%
2022/08/19	19	55.32	28	54.36	55.60	-9	4,735	-0.19%
2022/08/18	1	53.00	3	53.50	53.50	-2	4,666	-0.04%
2022/08/17	7	53.20	9	53.61	53.20	-2	4,652	-0.04%
2022/08/16	18.1	53.75	21	54.13	53.60	-2.9	4,636	-0.06%
2022/08/15	21.1	53.28	20.1	52.53	53.40	1	4,607	0.02%
2022/08/12	24.3	53.45	33	53.67	53.20	-8.7	4,586	-0.19%
2022/08/11	11	53.00	9	53.27	53.00	2	4,552	0.04%
2022/08/10	6	53.05	4	53.98	53.00	2	4,541	0.04%
2022/08/09	0	0.00	3	53.87	53.60	-3	4,514	-0.07%
2022/08/08	24	53.93	20	54.11	54.00	4	4,511	0.09%
2022/08/05	5.1	55.50	9.1	55.63	55.50	-4.1	4,493	-0.09%
2022/08/04	32.4	54.96	12	54.85	54.90	20.4	4,509	0.45%
2022/08/03	55	55.47	35	55.60	55.30	20	4,493	0.45%
2022/08/02	23	56.20	41.1	56.74	56.20	-18.1	4,480	-0.40%
2022/08/01	10	57.36	16	57.79	57.30	-6	4,439	-0.14%
2022/07/29	32	58.43	37	58.92	58.40	-5	4,418	-0.11%
2022/07/28	44	58.51	41.3	58.58	58.50	2.7	4,376	0.06%
2022/07/27	109.3	57.84	113	57.45	57.90	-3.7	4,327	-0.09%	大買/大賣/
2022/07/26	361.1	58.92	353.3	60.07	58.50	7.8	4,336	0.18%	大買/大賣/
2022/07/25	148.3	60.49	143.2	58.85	58.90	5.1	4,056	0.13%	大買/大賣/
2022/07/22	87	56.89	76	56.12	57.30	11	3,749	0.29%
2022/07/21	42	55.94	44.2	55.56	56.00	-2.2	3,712	-0.06%
2022/07/20	25	53.91	20	53.56	54.00	5	3,681	0.14%
2022/07/19	16	53.48	14.1	54.52	52.80	2	3,733	0.05%
2022/07/18	8	51.59	3	51.77	52.00	5	4,010	0.12%
2022/07/15	2	54.80	4	54.88	55.00	-2	4,079	-0.05%
2022/07/14	2	54.25	6	54.40	54.50	-4	4,051	-0.10%
2022/07/13	2	53.90	4	53.83	54.00	-2	4,057	-0.05%
2022/07/12	12	52.73	14	53.54	52.70	-2	4,071	-0.05%
2022/07/11	17	54.24	17	53.02	54.30	0	4,053	0.00%
2022/07/08	12	53.62	14	53.61	53.50	-2	4,038	-0.05%
2022/07/07	40	53.89	40	53.09	54.00	0	4,027	0.00%
2022/07/06	93	54.06	73.1	55.31	53.70	19.9	4,008	0.50%
2022/07/05	22	55.60	18.1	55.76	55.50	3.9	3,938	0.10%
2022/07/04	65.1	51.95	63	52.60	51.90	2.1	3,832	0.05%
2022/07/01	30	55.43	12	55.40	54.70	18	3,777	0.48%
2022/06/30	143	55.98	107	57.25	56.20	36	3,724	0.97%	大買/大賣/
2022/06/29	25	58.46	7	59.00	59.40	18	3,576	0.50%
2022/06/28	183.2	58.32	140	62.33	57.80	43.2	3,554	1.22%	大買/大賣/
2022/06/27	200	64.10	246	64.11	63.90	-46	3,323	-1.38%	大買/大賣/
2022/06/24	142	64.65	124.1	63.29	67.10	17.9	3,158	0.57%	大買/大賣/
2022/06/23	31	61.03	28.7	61.52	61.00	2.3	2,849	0.08%
2022/06/22	78	60.97	79	61.79	61.00	-1	2,818	-0.04%
2022/06/21	83	61.98	116	61.44	62.00	-33	2,736	-1.21%	大賣/
2022/06/20	84	59.47	84	61.82	59.40	0	2,636	0.00%
2022/06/17	2	60.60	1	60.60	61.00	1	2,541	0.04%
2022/06/16	62	62.62	65	59.73	60.60	-3	2,476	-0.12%
2022/06/15	8	58.28	7	56.71	57.90	1	2,397	0.04%
2022/06/14	12	55.81	11	55.31	55.90	1	2,376	0.04%
2022/06/13	22.7	56.19	22	56.58	56.10	0.7	2,385	0.03%
2022/06/10	7	58.10	8	58.19	58.10	-1	2,401	-0.04%
2022/06/09	3	59.70	4	58.95	58.30	-1	2,395	-0.04%
2022/06/08	3	56.87	1	56.70	56.50	2	2,347	0.09%
2022/06/07	2	56.65	0	0.00	56.70	2	2,366	0.08%
2022/06/06	0	0.00	1	57.60	57.20	-1	2,377	-0.04%
2022/06/02	0	0.00	2	58.00	58.20	-2	2,413	-0.08%
2022/06/01	1	57.90	11	58.26	57.90	-10	2,439	-0.41%
2022/05/31	0	0.00	2	58.40	58.80	-2	2,451	-0.08%
2022/05/27	1	57.70	1	57.80	57.80	0	2,451	0.00%
2022/05/25	0	0.00	4	56.85	56.80	-4	2,473	-0.16%
2022/05/24	1	57.00	0	0.00	56.80	1	2,528	0.04%
2022/05/23	2	57.75	0	0.00	57.60	2	2,555	0.08%
2022/05/19	2	56.60	1	56.60	56.70	1	2,636	0.04%
2022/05/18	0	0.00	1	57.00	57.50	-1	2,661	-0.04%
2022/05/17	1.2	56.72	0.1	56.80	56.70	1.1	2,694	0.04%
2022/05/16	4	57.08	6	57.07	56.80	-2	2,817	-0.07%
2022/05/13	8	56.79	6	56.77	56.60	2	2,821	0.07%
2022/05/12	18	56.20	17	57.37	56.00	1	2,833	0.04%
2022/05/11	9	55.87	9	56.34	55.70	0	2,810	0.00%
2022/05/10	5	55.18	0	55.60	55.50	5	2,806	0.18%
2022/05/09	5.2	57.42	3	56.80	56.50	2.2	2,806	0.08%
2022/05/06	2	57.75	1	58.10	58.10	1	2,827	0.04%
2022/05/05	11	58.69	11	58.83	58.60	0	2,840	0.00%
2022/05/04	16	58.20	18	58.68	58.00	-2	2,863	-0.07%
2022/05/03	85.1	59.22	82	60.16	58.60	3.1	2,873	0.11%
2022/04/29	18	58.09	27	58.57	57.90	-9	2,799	-0.32%
2022/04/28	10	57.93	6	57.95	58.00	4	2,807	0.14%
2022/04/27	16	57.11	2	56.90	58.30	14	2,811	0.50%
2022/04/26	33	58.86	38.2	59.42	58.70	-5.2	2,776	-0.19%
2022/04/25	10.2	61.65	11.1	61.14	60.10	-0.9	2,744	-0.03%
2022/04/22	250.3	63.14	222	65.15	62.30	28.3	2,672	1.06%	大買/大賣/
2022/04/21	9	62.03	10	61.41	64.20	-1	2,396	-0.04%
2022/04/20	12	58.33	10.4	58.57	58.40	1.6	2,315	0.07%
2022/04/19	14	59.31	17	59.88	58.80	-3	2,307	-0.13%
2022/04/18	19	59.91	14	59.98	59.50	5	2,313	0.22%
2022/04/15	5	59.28	5	58.70	59.40	0	2,300	0.00%
2022/04/14	5	59.38	5	59.20	59.40	0	2,337	0.00%
2022/04/13	8	58.74	10	58.77	58.80	-2	2,362	-0.08%
2022/04/12	6	59.15	3	58.90	59.00	3	2,378	0.13%
2022/04/11	4	60.05	0	0.00	59.30	4	2,383	0.17%
2022/04/08	6	60.50	4	60.25	60.50	2	2,437	0.08%
2022/04/07	20	60.40	19	62.01	60.20	1	2,459	0.04%
2022/04/06	6	61.10	6	60.70	61.20	0	2,471	0.00%
2022/04/01	1	61.00	0	0.00	61.30	1	2,490	0.04%
2022/03/31	69.2	61.30	62	62.94	61.10	7.2	2,505	0.29%
2022/03/30	36	65.10	33	66.00	65.10	3	2,464	0.12%
2022/03/29	33	66.34	28.3	65.76	66.50	4.7	2,456	0.19%
2022/03/28	1	64.30	0	0.00	63.60	1	2,352	0.04%
2022/03/25	0	0.00	4.1	64.85	64.20	-4.1	2,375	-0.17%
2022/03/24	0	0.00	6	64.05	64.20	-6	2,380	-0.25%
2022/03/23	4	64.30	4	63.88	63.80	0	2,497	0.00%
2022/03/22	1	64.60	5.6	64.13	64.50	-4.6	2,494	-0.18%
2022/03/21	49	63.23	51	64.08	63.40	-2	2,501	-0.08%
2022/03/18	86	62.95	88	60.50	63.20	-2	2,575	-0.08%
2022/03/17	10	59.55	10	58.52	60.10	0	2,561	0.00%
2022/03/16	9.1	55.94	10	56.12	55.80	-1	2,614	-0.04%
2022/03/15	18	55.30	16	56.24	55.10	2	2,665	0.08%
2022/03/14	3	57.67	1	57.40	57.40	2	2,792	0.07%
2022/03/11	4	57.75	7	57.87	57.80	-3	2,831	-0.11%
2022/03/10	7	58.83	9	58.88	58.90	-2	2,910	-0.07%
2022/03/09	11	57.67	7	57.60	57.60	4	2,942	0.14%
2022/03/08	3.2	57.93	2	57.30	57.10	1.2	2,985	0.04%
2022/03/07	29	59.10	23	59.70	59.00	6	3,005	0.20%
2022/03/04	10	61.94	10	61.79	61.90	0	3,078	0.00%
2022/03/03	0	63.50	3	63.00	62.70	-3	3,334	-0.09%
2022/03/02	1	63.00	0	0.00	63.20	1	3,574	0.03%
2022/03/01	7	63.27	5	63.38	63.20	2	4,034	0.05%
2022/02/25	3	62.90	0	0.00	63.10	3	4,339	0.07%
2022/02/24	16	62.83	44.1	63.57	62.00	-28.1	4,497	-0.62%
2022/02/23	13	65.64	9	64.74	65.80	4	4,626	0.09%
2022/02/22	76	64.93	80	65.89	64.90	-4	4,731	-0.08%
2022/02/21	15	66.10	17	66.15	66.30	-2	4,884	-0.04%
2022/02/18	7	65.77	1	65.80	65.80	6	4,880	0.12%
2022/02/17	21	65.51	25	66.89	65.40	-4	4,870	-0.08%
2022/02/16	19	67.33	15.3	64.99	66.70	3.7	4,846	0.08%
2022/02/15	9	63.32	8	64.06	63.50	1	4,766	0.02%
2022/02/14	8	63.25	6	62.30	63.20	2	4,764	0.04%
2022/02/11	11	63.48	27	64.07	63.20	-16	4,771	-0.34%
2022/02/10	11	63.91	6	64.38	64.00	5	4,783	0.10%
2022/02/09	17	64.32	18	64.48	64.50	-1	4,810	-0.02%
2022/02/08	14	64.44	15	62.73	64.70	-1	4,816	-0.02%
2022/02/07	7	61.90	7	61.09	62.60	0	4,825	0.00%
2022/01/26	25.1	59.80	6	59.72	61.10	19.1	4,948	0.39%
2022/01/25	14	58.28	10	58.88	58.00	4	5,027	0.08%
2022/01/24	37.1	59.74	40	59.23	59.60	-2.9	5,152	-0.06%
2022/01/21	10	61.19	6	62.63	60.70	4	5,614	0.07%
2022/01/20	3	62.97	10.6	62.72	62.20	-7.6	5,727	-0.13%
2022/01/19	1	62.30	1	62.10	62.10	0	5,788	0.00%
2022/01/18	2	63.05	3	62.90	62.90	-1	5,865	-0.02%
2022/01/17	1	62.50	8	63.40	63.40	-7	5,950	-0.12%
2022/01/14	35.2	62.07	35	62.67	62.20	0.2	5,988	0.00%
2022/01/13	5	64.18	5	64.36	64.40	0	6,069	0.00%
2022/01/12	6	63.65	11.4	63.65	63.30	-5.4	6,249	-0.09%
2022/01/11	21	64.06	19	64.57	63.80	2	6,317	0.03%
2022/01/10	12.1	65.08	11	64.82	65.10	1.1	6,454	0.02%
2022/01/07	46	64.23	34	63.66	64.10	12	6,517	0.18%
2022/01/06	7	65.14	7	65.06	64.50	0	6,596	0.00%
2022/01/05	5.1	66.18	7	66.46	65.60	-2	6,579	-0.03%
2022/01/04	12	66.73	14.5	66.77	66.70	-2.5	6,641	-0.04%
2022/01/03	69.1	66.68	70	67.13	66.70	-1	6,626	-0.01%
2021/12/30	15	68.99	17.3	69.15	69.30	-2.3	6,563	-0.03%
2021/12/29	23	69.00	20	69.53	68.70	3	6,551	0.05%
2021/12/28	9	68.87	8	68.64	69.00	1	6,531	0.02%
2021/12/27	10	68.73	9	68.34	67.70	1	6,511	0.02%
2021/12/24	26	69.88	40	69.87	69.70	-14	6,496	-0.22%
2021/12/23	11	68.97	9.1	68.01	69.50	1.9	6,442	0.03%
2021/12/22	6	68.03	8	68.49	68.00	-2	6,418	-0.03%
2021/12/21	23.1	68.12	23	66.56	68.20	0.1	6,419	0.00%
2021/12/20	15	67.76	13	68.35	67.50	2	6,401	0.03%
2021/12/17	61	70.29	46	69.98	68.70	15	6,382	0.24%
2021/12/16	15	68.49	14	68.61	68.20	1	6,318	0.02%
2021/12/15	95	68.76	99	68.26	68.60	-4	6,313	-0.06%
2021/12/14	111.1	67.35	108	68.31	67.10	3.1	6,273	0.05%	大買/大賣/
2021/12/13	81.3	69.83	121	70.42	69.70	-39.8	6,165	-0.64%	大賣/
2021/12/10	100	70.48	48.3	70.24	70.80	51.7	6,084	0.85%
2021/12/09	95	69.11	116	68.91	68.50	-21	5,997	-0.35%	大賣/
2021/12/08	100	70.14	52.2	68.26	69.40	47.8	5,971	0.80%
2021/12/07	28	66.80	28	66.36	66.90	0	5,807	0.00%
2021/12/06	69	66.33	70	66.91	66.50	-1	5,762	-0.02%
2021/12/03	19.4	64.86	13	64.18	64.80	6.4	5,677	0.11%
2021/12/02	27.1	63.56	37	64.67	63.50	-10	5,634	-0.18%
2021/12/01	27.2	63.90	27	64.44	63.90	0.2	5,592	0.00%
2021/11/30	5	64.02	13.2	63.75	65.00	-8.1	5,538	-0.15%
2021/11/29	101.3	63.89	82	66.88	63.00	19.3	5,439	0.35%	大買/
2021/11/26	134.1	70.19	129	70.68	70.00	5.1	5,179	0.10%	大買/大賣/
2021/11/25	296.2	69.40	310.1	72.39	69.30	-13.9	4,926	-0.28%	大買/大賣/
2021/11/24	128.1	70.06	125.6	68.57	71.30	2.5	4,472	0.06%	大買/大賣/
2021/11/23	119.1	65.47	118.2	67.75	64.90	0.9	4,251	0.02%	大買/大賣/
2021/11/22	107.2	66.56	103.2	66.25	66.20	4	4,111	0.10%	大買/大賣/
2021/11/19	87	63.55	91.6	62.62	63.80	-4.6	3,932	-0.12%
2021/11/18	29.2	63.20	31	60.60	63.90	-1.8	3,809	-0.05%
2021/11/17	7	58.37	7	58.66	58.30	0	3,593	0.00%
2021/11/16	5	58.29	2	58.30	57.80	3	3,587	0.08%
2021/11/15	8	58.50	9	58.50	58.10	-1	3,579	-0.03%
2021/11/12	16	58.67	17	58.89	58.70	-1	3,574	-0.03%
2021/11/11	4	57.90	3	58.30	57.70	1	3,535	0.03%
2021/11/10	16	58.12	29	58.53	58.00	-13	3,529	-0.37%
2021/11/09	34	58.79	34	58.88	58.90	0	3,510	0.00%
2021/11/08	13	58.25	14	58.56	58.10	-1	3,499	-0.03%
2021/11/05	14	57.69	16	58.10	57.60	-2	3,477	-0.06%
2021/11/04	20.1	58.40	12	58.04	57.80	8.1	3,467	0.23%
2021/11/03	55.1	58.80	66	60.29	59.20	-10.9	3,440	-0.32%
2021/11/02	57.5	62.74	49	62.50	62.70	8.5	3,312	0.26%
2021/11/01	71.1	61.61	64	62.46	61.50	7.1	3,247	0.22%
2021/10/29	78.1	65.19	222	67.33	63.30	-143.9	3,103	-4.64%	大賣/鉅額交易
2021/10/28	214	63.48	54.9	61.34	64.00	159.1	2,621	6.07%	大買/鉅額交易
2021/10/27	38	58.62	37	60.10	58.20	1	2,493	0.04%
2021/10/26	61.4	61.37	57.1	61.71	61.00	4.3	2,437	0.18%
2021/10/25	51	62.52	47	62.25	63.00	4	2,406	0.17%
2021/10/22	19	61.11	23	60.76	61.20	-4	2,331	-0.17%
2021/10/21	59	60.66	56.1	61.01	60.90	2.9	2,293	0.12%
2021/10/20	126	60.54	129	60.79	60.40	-3	2,166	-0.14%	大買/大賣/
2021/10/19	57	59.23	58.6	58.53	59.40	-1.6	1,977	-0.08%
2021/10/18	50	60.10	50	57.74	59.00	0	1,915	0.00%
2021/10/15	28	56.52	27	55.12	56.60	1	1,779	0.06%
2021/10/14	53	55.24	53	53.94	55.10	0	1,753	0.00%
2021/10/13	14	52.11	12	52.29	52.10	2	1,632	0.12%
2021/10/12	11	55.40	11	54.97	52.90	0	1,622	0.00%
2021/10/07	0	0.00	0.4	51.71	52.00	-0.4	1,572	-0.03%
2021/10/06	10	51.23	10	51.74	51.20	0	1,587	0.00%
2021/10/05	9	51.17	9	50.68	51.30	0	1,623	0.00%
2021/10/04	4	52.35	3	53.00	52.20	1	1,630	0.06%
2021/10/01	4.1	52.95	4	52.00	52.80	0.1	1,631	0.00%
2021/09/30	2	53.50	0	0.00	53.50	2	1,647	0.12%
2021/09/29	1	53.10	0	0.00	53.00	1	1,673	0.06%
2021/09/28	7	54.69	5	54.70	54.50	2	1,684	0.12%
2021/09/27	5	58.44	7	58.89	59.60	-2	1,688	-0.12%
2021/09/24	3	58.40	3	58.57	58.10	0	1,698	0.00%
2021/09/23	13	59.31	0	0.00	58.30	13	1,736	0.75%
2021/09/22	15	57.55	12	57.84	57.50	3	1,703	0.18%
2021/09/17	1	58.30	1	57.70	57.00	0	1,724	0.00%
2021/09/16	2	58.25	0	0.00	58.30	2	1,720	0.12%
2021/09/15	1	57.40	0	0.00	57.70	1	1,708	0.06%
2021/09/14	6	57.80	14	58.39	57.30	-8	1,713	-0.47%
2021/09/13	2	57.00	3	57.43	58.70	-1	1,711	-0.06%
2021/09/10	1	56.00	0	0.00	56.00	1	1,680	0.06%
2021/09/08	0	0.00	2	55.85	55.20	-2	1,713	-0.12%
2021/09/07	1	56.40	2	56.80	56.40	-1	1,729	-0.06%
2021/09/06	3	57.13	0	0.00	56.70	3	1,758	0.17%
2021/09/03	4	56.20	5	56.20	56.10	-1	1,881	-0.05%
2021/09/02	0	0.00	2	55.40	55.40	-2	2,072	-0.10%
2021/09/01	2	55.50	1	55.50	55.30	1	2,201	0.05%
2021/08/31	2	54.70	3	55.00	54.70	-1	2,215	-0.05%
2021/08/30	8	55.10	8	56.06	55.10	0	2,242	0.00%
2021/08/27	34	57.33	35	56.41	55.80	-1	2,323	-0.04%
2021/08/26	2	55.85	0	0.00	58.30	2	2,243	0.09%
2021/08/25	6	53.07	6	53.72	53.00	0	2,219	0.00%
2021/08/24	4	53.05	5	52.22	53.00	-1	2,236	-0.04%
2021/08/23	1	52.10	0	0.00	52.00	1	2,252	0.04%
2021/08/20	4	52.23	4	51.83	51.70	0	2,268	0.00%
2021/08/19	0	0.00	2	53.60	52.00	-2	2,318	-0.09%
2021/08/18	8	54.05	9	53.19	53.80	-1	2,362	-0.04%
2021/08/16	5	54.04	3	54.03	54.00	2	2,384	0.09%
2021/08/13	10	55.13	8	55.44	54.70	2	2,409	0.08%
2021/08/12	13	55.15	13	55.62	55.10	0	2,436	0.00%
2021/08/11	8	54.94	3	55.63	54.60	5	2,452	0.20%
2021/08/10	16	55.58	14	56.31	55.50	2	2,511	0.08%
2021/08/09	9	56.37	12	56.96	56.30	-3	2,641	-0.11%
2021/08/06	13	58.12	22	58.59	58.00	-9	2,704	-0.33%
2021/08/05	34	59.14	33	59.24	58.40	1	2,862	0.03%
2021/08/04	7	58.17	9	58.27	58.20	-2	3,099	-0.06%
2021/08/03	1	58.70	1	58.10	58.30	0	3,167	0.00%
2021/08/02	1	57.50	2	58.00	57.50	-1	3,214	-0.03%
2021/07/30	20	57.25	20	56.60	57.30	0	3,286	0.00%
2021/07/29	15	57.45	20	56.87	57.50	-5	3,277	-0.15%
2021/07/28	5	55.26	2	55.20	55.20	3	3,250	0.09%
2021/07/27	0	0.00	2	56.05	56.00	-2	3,297	-0.06%
2021/07/23	2	56.70	1	56.60	56.90	1	3,485	0.03%
2021/07/22	0	0.00	5	56.48	56.40	-5	3,604	-0.14%
2021/07/21	13	57.18	10	58.09	57.00	3	3,631	0.08%
2021/07/20	53	58.67	53	59.90	58.00	0	3,641	0.00%
2021/07/19	6	58.52	3	58.57	58.30	3	3,626	0.08%
2021/07/15	15	59.02	15	58.71	58.70	0	3,676	0.00%
2021/07/14	18	58.51	33	57.91	58.50	-15	3,688	-0.41%
2021/07/13	7	58.39	12	59.48	58.30	-5	3,696	-0.14%
2021/07/12	15	59.23	20	58.34	60.10	-5	3,693	-0.14%
2021/07/09	10	58.16	10	58.57	58.00	0	3,666	0.00%
2021/07/08	7	58.00	9	58.22	58.00	-2	3,701	-0.05%
2021/07/07	9	58.94	35	59.04	58.10	-26	3,727	-0.70%
2021/07/06	16	59.00	17	59.48	58.80	-1	3,746	-0.03%
2021/07/05	16	60.01	16	60.73	59.90	0	3,774	0.00%
2021/07/02	7	60.56	9	60.52	60.30	-2	3,778	-0.05%
2021/07/01	29	60.78	28.6	61.74	60.40	0.4	3,785	0.01%
2021/06/30	5	60.94	5	60.16	61.50	0	3,783	0.00%
2021/06/29	19	60.08	16.3	61.25	59.90	2.7	3,781	0.07%
2021/06/25	3	60.63	0	0.00	60.30	3	3,848	0.08%
2021/06/24	7	60.16	7	60.39	60.30	0	4,107	0.00%
2021/06/23	2	60.10	2	59.40	59.60	0	4,117	0.00%
2021/06/22	0	0.00	11	59.24	59.40	-11	4,155	-0.26%
2021/06/21	12	59.79	10	60.53	59.70	2	4,258	0.05%
2021/06/18	2	61.70	4	62.00	61.50	-2	4,316	-0.05%
2021/06/16	6	61.93	6	61.47	60.60	0	4,393	0.00%
2021/06/15	5	61.18	7	60.99	61.30	-2	4,414	-0.05%
2021/06/11	127	63.57	88.2	64.85	61.70	38.8	4,422	0.88%	大買/
2021/06/10	23.3	63.32	41	62.86	65.20	-17.7	4,338	-0.41%
2021/06/09	47	62.27	47	61.30	61.30	0	4,292	0.00%
2021/06/08	12	59.07	10	59.59	58.80	2	4,213	0.05%
2021/06/07	38.1	58.93	28	58.78	58.80	10.1	4,292	0.24%
2021/06/04	73.1	58.88	73	58.90	59.00	0.1	4,314	0.00%
2021/06/03	9	57.11	8	57.25	57.20	1	4,297	0.02%
2021/06/02	12	56.55	11	57.51	56.40	1	4,387	0.02%
2021/06/01	3	56.90	5	56.12	57.10	-2	4,669	-0.04%
2021/05/31	20	55.88	20	56.51	55.90	0	4,739	0.00%
2021/05/28	33	56.62	27	56.75	56.70	6	4,933	0.12%
2021/05/27	45	57.80	42	58.67	56.70	3	5,072	0.06%
2021/05/26	15	57.77	18	57.16	58.00	-3	5,281	-0.06%
2021/05/25	4	55.98	7	56.46	56.00	-3	5,932	-0.05%
2021/05/24	20	56.04	19	56.51	56.00	1	6,253	0.02%
2021/05/21	21.1	56.23	22	55.89	56.10	-0.9	6,850	-0.01%
2021/05/20	21	56.22	17	56.81	55.30	4	6,931	0.06%
2021/05/19	19	56.81	21	56.50	56.30	-2	7,104	-0.03%
2021/05/18	11	55.99	8	56.04	56.80	3	7,124	0.04%
2021/05/17	14	58.21	8	60.26	55.10	6	7,179	0.08%
2021/05/14	63	62.61	77.2	62.18	61.00	-14.2	7,191	-0.20%
2021/05/13	123	63.24	116	63.50	62.00	7	7,125	0.10%	大買/大賣/
2021/05/12	110	65.31	105	64.46	61.60	5	7,022	0.07%	大買/大賣/
2021/05/11	17	63.95	19	63.06	62.20	-2	6,779	-0.03%
2021/05/10	62	65.05	61	64.47	63.80	1	6,730	0.01%
2021/05/07	27	63.14	25	62.11	64.80	2	6,707	0.03%
2021/05/06	2	60.10	2.2	60.84	60.10	-0.2	6,690	0.00%
2021/05/05	1	61.90	3	62.50	61.50	-2	6,721	-0.03%
2021/05/04	45	62.04	44	64.53	61.80	1	6,735	0.01%
2021/05/03	106	66.10	103	67.25	65.10	3	6,708	0.04%	大買/大賣/
2021/04/29	75	65.27	75	65.39	65.00	0	6,634	0.00%
2021/04/28	125	63.36	128	64.82	63.70	-3	6,579	-0.05%	大買/大賣/
2021/04/27	17	61.14	17	60.31	64.90	0	6,491	0.00%
2021/04/26	16	59.08	16.1	59.76	59.00	-0.1	6,475	0.00%
2021/04/23	19.1	59.98	28	60.33	60.00	-9	6,537	-0.14%
2021/04/22	14.2	61.33	17	63.59	61.00	-2.9	6,591	-0.04%
2021/04/21	23	64.10	22.2	64.18	63.60	0.8	6,617	0.01%
2021/04/20	4	63.10	3	62.37	63.10	1	6,635	0.02%
2021/04/19	22	63.12	28	63.72	63.00	-6	6,668	-0.09%
2021/04/16	11	64.77	7	64.59	64.60	4	6,663	0.06%
2021/04/15	13	64.94	13	64.86	64.70	0	6,662	0.00%
2021/04/14	14	64.89	13	66.42	64.80	1	6,665	0.02%
2021/04/13	15	67.15	14	68.44	67.00	1	6,646	0.02%
2021/04/12	19	68.76	21	68.09	68.30	-2	6,637	-0.03%
2021/04/09	24	68.17	32	67.28	67.60	-8	6,640	-0.12%
2021/04/08	15.1	66.85	16	66.79	66.90	-0.9	6,677	-0.01%
2021/04/07	23	67.29	27	67.60	67.30	-4	6,690	-0.06%
2021/04/06	33	67.58	44	67.99	67.70	-11	6,743	-0.16%
2021/04/01	38.5	68.81	60	69.87	68.80	-21.5	6,775	-0.32%
2021/03/31	29	69.01	30	69.38	68.60	-1	6,770	-0.01%
2021/03/30	23	70.46	8	70.73	69.70	15	6,740	0.22%
2021/03/29	10	71.97	21.3	71.62	70.50	-11.3	6,726	-0.17%
2021/03/26	3	67.33	1	67.50	67.40	2	6,538	0.03%
2021/03/25	5	67.70	7	67.93	67.30	-2	6,550	-0.03%
2021/03/24	9	69.07	8	69.26	68.00	1	6,543	0.02%
2021/03/23	6	67.40	5	67.42	67.00	1	6,627	0.02%
2021/03/22	7	67.57	4	66.25	66.50	3	6,765	0.04%
2021/03/19	18	68.83	20	68.90	67.90	-2	6,757	-0.03%
2021/03/18	4	69.85	17	69.56	69.40	-13	6,861	-0.19%
2021/03/17	6	69.60	5	69.44	69.40	1	6,941	0.01%
2021/03/16	6	70.98	8	70.49	70.00	-2	6,999	-0.03%
2021/03/15	9.1	72.06	11	73.15	70.30	-1.9	6,972	-0.03%
2021/03/12	7	70.06	1	70.50	69.70	6	6,925	0.09%
2021/03/11	6	70.68	9	70.29	69.80	-3	6,910	-0.04%
2021/03/10	14	69.54	7	69.24	68.60	7	6,834	0.10%
2021/03/09	4	68.93	2	69.25	68.70	2	6,805	0.03%
2021/03/08	14	70.53	0	0.00	69.60	14	6,767	0.21%
2021/03/05	52	73.91	53	72.76	71.20	-1	6,717	-0.01%
2021/03/04	5	71.28	3	70.67	69.50	2	6,556	0.03%
2021/03/03	26	72.02	26	71.82	70.70	0	6,510	0.00%
2021/03/02	13	70.68	35	71.53	68.50	-22	6,312	-0.35%
2021/02/26	33	73.91	13	74.25	72.30	20	6,183	0.32%
2021/02/25	78.1	78.79	71.1	79.65	73.50	7.1	5,946	0.12%
2021/02/24	25.1	69.40	56	69.54	75.00	-31	5,262	-0.59%
2021/02/23	105.1	72.74	78	71.46	68.20	27.1	4,942	0.55%	大買/
2021/02/22	15	67.45	87	67.67	69.90	-72	4,372	-1.65%
2021/02/19	94	63.39	11.1	62.45	63.60	82.9	4,321	1.92%
2021/02/18	7	57.99	5	58.20	57.90	2	4,168	0.05%
2021/02/17	10.1	59.59	109	59.17	57.50	-98.9	4,151	-2.38%	大賣/
2021/02/05	92	60.48	38.5	58.12	60.70	53.5	4,074	1.31%
2021/02/04	3	55.80	3.4	55.26	55.20	-0.4	3,987	-0.01%
2021/02/03	18.4	58.05	2	56.95	55.40	16.4	4,012	0.41%
2021/02/02	7	53.71	10	54.75	55.40	-3	4,007	-0.07%
2021/02/01	10	54.74	7	55.34	53.90	3	4,020	0.07%
2021/01/29	26	55.85	6	55.92	55.70	20	4,022	0.50%
2021/01/28	5	54.06	16	54.84	57.00	-11	4,039	-0.27%
2021/01/27	21.1	55.69	22.1	55.38	55.10	-1	4,060	-0.02%
2021/01/26	11	56.85	11	55.85	55.60	0	4,046	0.00%
2021/01/25	9	58.31	5.4	58.69	57.60	3.6	4,041	0.09%
2021/01/22	8	58.13	6	57.50	57.50	2	4,043	0.05%
2021/01/21	1	58.90	6	58.63	58.50	-5	4,064	-0.12%
2021/01/20	3	59.17	2	59.40	58.50	1	4,191	0.02%
2021/01/19	0.1	59.20	9	59.34	59.00	-8.9	4,206	-0.21%
2021/01/18	12.2	60.56	13	60.46	59.50	-0.8	4,292	-0.02%
2021/01/15	16.2	59.42	17	59.66	58.30	-0.8	4,242	-0.02%
2021/01/14	17.5	58.50	17	58.72	58.20	0.5	4,190	0.01%
2021/01/13	11	59.88	11	60.30	59.60	0	4,159	0.00%
2021/01/12	13.8	61.10	7	61.01	60.40	6.8	4,167	0.16%
2021/01/11	4	60.55	7	60.59	60.40	-3	4,123	-0.07%
2021/01/08	2	62.20	5	62.10	61.70	-3	4,117	-0.07%
2021/01/07	1	62.80	3	63.30	62.50	-2	4,142	-0.05%
2021/01/06	6	64.28	10	63.30	62.50	-4	4,144	-0.10%
2021/01/05	5	64.92	10	64.71	64.50	-5	4,131	-0.12%
2021/01/04	8	66.05	27	65.57	65.10	-19	4,120	-0.46%
2020/12/31	10.3	69.26	9	69.07	68.00	1.3	4,093	0.03%
2020/12/30	5	68.32	4	68.15	68.00	1	4,020	0.02%
2020/12/29	7	68.27	8	68.33	67.50	-1	4,001	-0.02%
2020/12/28	3	67.50	5	67.00	67.10	-2	3,951	-0.05%
2020/12/25	2	66.70	18	64.66	65.00	-16	3,926	-0.41%
2020/12/24	1	64.60	3	65.23	64.60	-2	3,975	-0.05%
2020/12/23	13	67.11	0	0.00	65.70	13	4,092	0.32%
2020/12/22	12	65.89	13	66.82	67.20	-1	4,277	-0.02%
2020/12/21	10	66.70	10	64.86	64.40	0	4,352	0.00%
2020/12/18	15	67.24	12	66.78	66.10	3	4,379	0.07%
2020/12/17	64	69.20	55	69.17	66.50	9	4,481	0.20%
2020/12/16	26	67.55	16	67.00	68.70	10	4,520	0.22%
2020/12/15	5	64.84	14	64.51	63.10	-9	4,462	-0.20%
2020/12/14	28	68.17	16	68.22	67.00	12	4,441	0.27%
2020/12/11	9	61.49	11	62.32	64.40	-2	4,329	-0.05%
2020/12/10	10	59.80	8	60.75	58.60	2	4,297	0.05%
2020/12/09	1	63.70	7	63.10	63.00	-6	4,236	-0.14%
2020/12/08	10	64.28	20	63.79	63.10	-10	4,249	-0.24%
2020/12/07	5	69.00	2	67.40	66.80	3	4,188	0.07%
2020/12/04	8	68.79	2.5	68.70	68.80	5.5	4,222	0.13%
2020/12/03	1	69.30	3	69.00	68.90	-2	4,338	-0.05%
2020/12/02	4	70.85	4	70.55	69.80	0	4,429	0.00%
2020/12/01	0	0.00	4	73.25	71.40	-4	4,455	-0.09%
2020/11/30	1	72.00	3	72.13	75.00	-2	4,491	-0.04%
2020/11/27	2	69.50	23	70.04	70.50	-21	4,395	-0.48%
2020/11/26	4	68.20	8	68.46	68.30	-4	4,415	-0.09%
2020/11/25	3	68.67	3	69.57	68.30	0	4,450	0.00%
2020/11/24	4	68.80	1	68.30	68.30	3	4,468	0.07%
2020/11/23	2	70.00	4	69.90	69.80	-2	4,558	-0.04%
2020/11/20	11	70.23	8	70.33	69.80	3	4,668	0.06%
2020/11/19	10	72.12	11	71.21	70.60	-1	4,729	-0.02%
2020/11/18	10	71.84	8	71.74	71.70	2	4,788	0.04%
2020/11/17	3	70.23	10	70.42	70.50	-7	4,781	-0.15%
2020/11/16	16	69.11	6	68.28	68.50	10	4,748	0.21%
2020/11/13	8	67.63	19	68.70	69.20	-11	4,768	-0.23%
2020/11/12	19	68.92	18	67.52	67.20	1	4,766	0.02%
2020/11/11	5	70.20	12	70.20	70.20	-7	4,713	-0.15%
2020/11/10	21	70.01	27	69.89	69.20	-6	4,693	-0.13%
2020/11/09	10	73.02	13	72.32	71.50	-3	4,680	-0.06%
2020/11/06	9	72.46	5	72.72	73.00	4	4,700	0.09%
2020/11/05	10	72.98	9	73.51	72.00	1	4,700	0.02%
2020/11/04	20	69.85	29.5	70.61	71.90	-9.5	4,685	-0.20%
2020/11/03	9	72.37	3	71.77	71.50	6	4,760	0.13%
2020/11/02	4	72.13	4	72.73	72.50	0	5,048	0.00%
2020/10/30	6	72.63	1	72.00	72.30	5	5,295	0.09%
2020/10/29	6	71.98	7	72.31	73.60	-1	5,566	-0.02%
2020/10/28	21	76.45	13	75.17	73.30	8	5,642	0.14%
2020/10/27	10	74.34	10	74.16	73.80	0	5,492	0.00%
2020/10/26	22	75.43	18	75.10	73.90	4	5,455	0.07%
2020/10/23	6	79.05	2	78.40	78.20	4	5,465	0.07%
2020/10/22	4	79.23	9	78.92	78.00	-5	5,513	-0.09%
2020/10/21	2	80.70	5	80.60	80.00	-3	5,565	-0.05%
2020/10/20	4	82.23	6	82.17	81.30	-2	5,594	-0.04%
2020/10/19	0	0.00	1	80.30	80.50	-1	5,741	-0.02%
2020/10/16	12	80.11	5	80.66	80.00	7	5,794	0.12%
2020/10/15	9	78.61	11	80.19	78.50	-2	5,974	-0.03%
2020/10/14	8	81.25	9	81.42	80.70	-1	5,932	-0.02%
2020/10/13	7	81.63	0	0.00	81.80	7	5,952	0.12%
2020/10/12	2	82.45	0	0.00	82.00	2	6,171	0.03%
2020/10/08	2	81.80	3	83.93	83.80	-1	6,154	-0.02%
2020/10/07	1	82.10	0	0.00	82.10	1	6,126	0.02%
2020/10/06	2	83.50	0	0.00	82.60	2	6,154	0.03%
2020/10/05	9	83.83	2	83.90	83.20	7	6,329	0.11%
2020/09/30	4	85.20	2	84.65	84.50	2	6,296	0.03%
2020/09/29	12	84.86	6	84.23	83.10	6	6,250	0.10%
2020/09/28	22	88.72	7	87.61	86.60	15	6,179	0.24%
2020/09/25	42	89.14	49	89.02	89.80	-7	6,085	-0.12%
2020/09/24	26	84.33	21	85.03	87.00	5	5,943	0.08%
2020/09/23	8	82.70	15	82.26	82.10	-7	5,835	-0.12%
2020/09/22	19	83.02	17	82.94	82.00	2	5,850	0.03%
2020/09/21	27.5	87.51	30	88.26	87.60	-2.5	5,772	-0.04%
2020/09/18	17	80.62	37	82.15	84.30	-20	5,617	-0.36%
2020/09/17	6	76.88	3	76.37	76.70	3	5,538	0.05%
2020/09/16	18	76.41	3	76.90	76.20	15	5,639	0.27%
2020/09/15	5	76.18	32	77.87	77.90	-27	5,859	-0.46%
2020/09/14	8	72.43	6	72.47	73.20	2	6,484	0.03%
2020/09/11	6	73.60	27	72.91	72.50	-21	6,448	-0.33%
2020/09/10	5	76.76	15	75.72	74.20	-10	6,403	-0.16%
2020/09/09	25	77.10	18	77.36	76.20	7	6,357	0.11%
2020/09/08	24	73.36	11	72.04	79.50	13	6,465	0.20%
2020/09/07	13	76.97	29	76.44	73.70	-16	6,794	-0.24%
2020/09/04	17	80.14	12	79.84	79.60	5	6,897	0.07%
2020/09/03	5	81.28	13	82.07	81.10	-8	7,026	-0.11%
2020/09/02	10	84.69	10	84.40	83.20	0	7,141	0.00%
2020/09/01	12	83.20	18	82.52	82.40	-6	7,202	-0.08%
2020/08/31	9	85.80	5.1	85.87	84.80	4	7,385	0.05%
2020/08/28	3	85.77	3	85.73	85.90	0	7,430	0.00%
2020/08/27	5	87.58	16.1	86.74	86.00	-11.1	7,414	-0.15%
2020/08/26	22	87.56	30	86.81	90.00	-8	7,324	-0.11%
2020/08/25	9	84.77	4.1	84.57	84.00	4.9	7,237	0.07%
2020/08/24	6.1	88.64	4	88.20	87.50	2.1	7,179	0.03%
2020/08/21	7	85.04	3	84.40	88.10	4	7,111	0.06%
2020/08/20	2	90.75	2	85.50	85.50	0	7,105	0.00%
2020/08/19	7	95.34	17	94.53	95.00	-10	7,134	-0.14%
2020/08/18	3	90.00	15	90.53	92.00	-12	7,195	-0.17%
2020/08/17	0	0.00	3	88.40	87.60	-3	7,159	-0.04%
2020/08/14	1	86.20	5	85.30	86.30	-4	7,602	-0.05%
2020/08/13	2	83.50	16.1	82.57	84.00	-14.1	7,629	-0.18%
2020/08/12	6	90.22	11	90.86	89.90	-5	7,628	-0.07%
2020/08/11	3	85.60	3	86.27	83.00	0	7,683	0.00%
2020/08/10	13	88.01	1	88.40	89.40	12	7,876	0.15%
2020/08/07	22	88.44	31	86.75	88.40	-9	7,921	-0.11%
2020/08/06	57	94.70	66	95.08	88.90	-9	7,784	-0.12%
2020/08/05	70.1	92.95	33	95.18	97.30	37.1	7,510	0.49%
2020/08/04	35	85.57	24	86.82	88.70	11	7,303	0.15%
2020/08/03	9	80.30	7	80.70	80.70	2	7,057	0.03%
2020/07/31	1	73.40	5	73.40	73.40	-4	7,025	-0.06%
2020/07/30	1	66.80	2	66.80	66.80	-1	7,119	-0.01%
2020/07/29	5	64.06	19	58.44	60.80	-14	7,196	-0.19%
2020/07/28	6	64.95	3	63.70	63.70	3	7,102	0.04%
2020/07/27	15	72.19	5	70.70	70.70	10	7,029	0.14%
2020/07/24	7	79.71	4	80.13	78.50	3	6,962	0.04%
2020/07/23	29	81.12	4.1	80.03	83.50	24.9	6,935	0.36%
2020/07/22	4	76.20	10	76.20	76.20	-6	6,797	-0.09%
2020/07/21	14	69.30	31	69.30	69.30	-17	6,840	-0.25%
2020/07/20	0.5	77.00	4	77.00	77.00	-3.5	6,699	-0.05%
2020/07/17	12	85.50	5	85.50	85.50	7	6,832	0.10%
2020/07/16	32	99.18	60	95.75	95.00	-28	7,106	-0.39%
2020/07/15	2	105.50	3	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	7	130.00	9	130.00	130.00	-2	6,907	-0.03%
2020/07/10	28.3	148.47	17.5	146.84	144.00	10.8	6,869	0.16%
2020/07/09	2	145.00	0	145.00	145.00	2	6,673	0.03%
2020/07/08	1	132.00	0	132.00	132.00	1	6,672	0.01%
2020/07/07	4	120.00	0	0.00	120.00	4	6,671	0.06%
2020/07/06	19	109.39	0	0.00	109.50	19	6,653	0.29%
2020/07/03	23	99.51	8	98.53	99.70	15	6,600	0.23%
2020/07/02	3	90.33	1	90.70	90.70	2	6,491	0.03%
2020/07/01	24	82.19	10	80.32	82.50	14	6,443	0.22%
2020/06/30	2	71.50	11	71.24	75.00	-9	6,365	-0.14%
2020/06/29	13	68.18	13	67.55	69.00	0	6,295	0.00%
2020/06/24	4	60.90	8.2	61.38	62.80	-4.2	6,200	-0.07%
2020/06/23	21	60.19	55	61.07	60.50	-34	6,119	-0.56%
2020/06/22	20	61.55	30.3	62.85	63.40	-10.3	5,992	-0.17%
2020/06/19	146	57.47	85.4	57.13	57.70	60.6	5,721	1.06%	大買/
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/17	0	0.00	4	47.75	47.75	-4	5,011	-0.08%
2020/06/16	1	43.45	0	0.00	43.45	1	5,058	0.02%
2020/06/12	38	38.38	44.1	38.24	39.50	-6.1	5,061	-0.12%
2020/06/11	107	43.42	52	43.57	40.00	55	4,892	1.12%	大買/
2020/06/10	17	42.03	53	43.27	43.45	-36	4,432	-0.81%
2020/06/09	30	39.21	18	39.11	39.50	12	4,238	0.28%
2020/06/08	34	38.52	16	38.46	39.35	18	4,075	0.44%
2020/06/05	15	36.40	17	36.16	36.95	-2	3,890	-0.05%
2020/06/04	40.1	36.51	26	36.91	36.45	14.1	3,811	0.37%
2020/06/03	1	33.00	9	33.71	35.20	-8	3,625	-0.22%
2020/06/02	0	0.00	6	31.92	32.00	-6	3,549	-0.17%
2020/06/01	2	31.60	9	30.60	31.55	-7	3,507	-0.20%
2020/05/29	2	31.33	10	31.06	31.00	-8	3,477	-0.23%
2020/05/28	0	0.00	1	28.60	28.80	-1	3,430	-0.03%
2020/05/27	1	26.90	0.1	27.90	28.00	0.9	3,416	0.03%
2020/05/26	9	30.22	5	29.95	29.50	4	3,390	0.12%
2020/05/25	20	31.30	13	31.17	31.50	7	3,372	0.21%
2020/05/22	13	32.08	3.7	31.00	31.50	9.3	3,336	0.28%
2020/05/21	3	30.25	0	0.00	30.25	3	3,227	0.09%
2020/05/20	56	33.02	93.2	33.16	33.60	-37.2	3,205	-1.16%
2020/05/19	7	32.20	19	32.20	32.20	-12	2,740	-0.44%
2020/05/18	14	29.30	10	29.30	29.30	4	2,687	0.15%
2020/05/15	24	26.65	26	26.15	26.65	-2	2,638	-0.08%
2020/05/14	14	23.78	24	23.83	24.25	-10	2,507	-0.40%
2020/05/13	8	22.01	33	21.86	22.05	-25	2,282	-1.10%
2020/05/12	0	0.00	2	20.00	20.05	-2	2,200	-0.09%
2020/05/11	16	20.32	18	20.16	20.20	-2	2,204	-0.09%
2020/05/08	11	21.58	3.1	21.49	21.15	7.9	2,175	0.36%
2020/05/07	10	21.77	3	21.97	22.10	7	2,105	0.33%
2020/05/06	10	22.09	3	23.45	22.00	7	2,043	0.34%
2020/05/05	7	22.16	3	22.07	22.25	4	1,938	0.21%
2020/05/04	2	21.35	28.1	20.59	21.35	-26.1	1,830	-1.43%
2020/04/30	2	19.50	1	19.50	19.45	1	1,738	0.06%
2020/04/29	0	0.00	13	19.13	19.10	-13	1,712	-0.76%
2020/04/28	5	18.56	1.5	18.55	18.60	3.5	1,690	0.21%
2020/04/27	5	19.02	4	18.97	18.90	1	1,676	0.06%
2020/04/24	4	19.71	0	0.00	19.30	4	1,636	0.24%
2020/04/23	11	18.46	2	17.78	19.50	9	1,568	0.57%
2020/04/22	8	18.40	12	18.48	18.05	-4	1,451	-0.28%
2020/04/21	29	19.54	17	19.36	19.35	12	1,382	0.87%
2020/04/20	27	20.07	22	20.08	20.10	5	1,250	0.40%
2020/04/17	0	0.00	0.6	18.30	18.30	-0.6	943	-0.06%
2020/04/16	0	0.00	0.1	16.65	16.65	-0.1	938	-0.01%
2020/04/14	0	13.70	0	0.00	13.80	0	915	0.00%
2020/04/13	0	0.00	8	13.40	13.40	-8	908	-0.88%
2020/04/09	10	13.00	18	12.90	13.20	-8	902	-0.89%
2020/04/08	0	0.00	24	13.02	13.10	-24	899	-2.67%
2020/04/06	0	0.00	2	12.50	12.80	-2	899	-0.22%
2020/04/01	2	12.35	0	0.00	12.50	2	896	0.22%
2020/03/31	0	12.60	0	0.00	12.50	0	895	0.00%
2020/03/30	0	12.45	0	0.00	12.40	0	893	0.00%
2020/03/27	10.1	12.60	0	0.00	12.55	10.1	892	1.13%
2020/03/26	0	12.80	0	0.00	12.70	0	891	0.00%
2020/03/25	2	12.80	2	12.88	12.90	0	890	0.00%
2020/03/24	3	12.65	0	0.00	12.80	3	885	0.34%
2020/03/23	0	0.00	6	12.51	12.45	-6	882	-0.68%
2020/03/20	2	12.55	2	12.75	13.15	0	880	0.00%
2020/03/19	0	0.00	5	11.70	12.05	-5	862	-0.58%
2020/03/18	0	0.00	2	12.20	12.10	-2	818	-0.24%
2020/03/17	1	12.00	4	11.81	12.35	-3	818	-0.37%
2020/03/16	1	12.90	2	12.80	12.80	-1	805	-0.12%
2020/03/13	15	12.90	2	12.75	13.20	13	796	1.63%
2020/03/12	2	14.10	4	14.15	14.10	-2	776	-0.26%
2020/03/11	0	0.00	5	15.12	15.10	-5	764	-0.65%
2020/03/10	6	14.86	8	14.80	15.05	-2	777	-0.26%
2020/03/09	16	15.59	25	15.15	15.50	-9	750	-1.20%
2020/03/04	1	14.15	0	0.00	14.15	1	658	0.15%
2020/03/03	21	14.30	0	0.00	14.25	21	658	3.19%
2020/03/02	2	14.10	1	14.00	14.20	1	658	0.15%
2020/02/27	1	14.55	0	0.00	14.35	1	647	0.15%
2020/02/26	14	15.06	0	0.00	14.80	14	636	2.20%
2020/02/24	1	14.50	1	14.50	14.50	0	638	0.00%
2020/02/12	1	14.75	3	14.82	14.60	-2	626	-0.32%
2020/02/11	0	0.00	1	14.20	14.50	-1	597	-0.17%
2020/02/05	1	14.00	0	0.00	13.80	1	571	0.17%
2020/01/30	0	0.00	10	14.10	14.00	-10	548	-1.82%
2020/01/13	5	14.15	0	0.00	14.20	5	518	0.96%
2020/01/08	10	14.25	0	0.00	14.30	10	485	2.06%
2019/12/30	0	0.00	1	14.35	14.20	-1	490	-0.20%
2019/12/27	5	14.65	0	0.00	14.65	5	482	1.04%
2019/12/23	1	14.60	0	0.00	14.65	1	509	0.20%
2019/12/20	1	14.60	0	0.00	14.55	1	521	0.19%
2019/12/19	0	0.00	0	14.60	14.60	0	526	0.00%
2019/12/16	1	14.70	0	0.00	14.65	1	529	0.19%
2019/12/09	0	0.00	4	14.80	14.85	-4	506	-0.79%
2019/12/06	4	15.15	0	0.00	14.95	4	498	0.80%
2019/12/05	0	0.00	0	15.20	15.30	0	477	0.00%
2019/12/04	0	0.00	2	14.35	14.40	-2	436	-0.46%
2019/11/25	0	0.00	2	14.33	14.15	-2	420	-0.48%
2019/11/22	3.2	14.43	0	0.00	14.40	3.2	413	0.76%
2019/11/21	0	0.00	1	13.85	14.35	-1	378	-0.26%
2019/11/20	1	14.00	3	14.00	14.00	-2	355	-0.56%
2019/11/15	0.2	13.50	0	0.00	13.55	0.2	348	0.04%
2019/11/13	0	0.00	2	13.55	13.40	-2	347	-0.58%
2019/11/12	2	13.30	0	0.00	13.35	2	344	0.58%
2019/11/06	0.3	13.40	0	0.00	13.50	0.3	353	0.08%
2019/11/05	1	13.35	0	0.00	13.40	1	346	0.29%
2019/11/01	1	13.30	0	0.00	13.35	1	346	0.29%
2019/10/30	0	0.00	6	13.35	13.45	-6	345	-1.73%
2019/10/21	0	0.00	0	13.50	13.40	0	389	-0.01%
2019/10/16	0	0.00	1	13.55	13.50	-1	417	-0.24%
2019/10/14	1	13.10	0	0.00	13.15	1	490	0.20%
2019/09/26	0	0.00	1	14.65	14.30	-1	524	-0.19%
2019/09/11	0	0.00	5.6	14.05	14.05	-5.6	496	-1.12%
2019/09/10	0	0.00	5	14.05	14.00	-5	497	-1.01%
2019/09/02	0	0.00	2	13.70	13.80	-2	488	-0.41%
2019/08/23	0	0.00	5	13.75	13.75	-5	480	-1.04%
2019/08/22	0	0.00	15	13.85	13.85	-15	478	-3.14%
2019/08/21	20	13.55	0	0.00	13.75	20	473	4.22%
2019/07/25	0	0.00	5	14.10	14.05	-5	461	-1.08%
2019/07/18	1	14.35	0	0.00	14.45	1	440	0.23%
2019/07/16	2	14.50	13	14.50	14.50	-11	396	-2.77%
2019/07/03	2	13.50	0	0.00	13.40	2	290	0.69%
2019/06/25	3	13.45	0	0.00	13.40	3	306	0.98%
2019/06/24	10	13.70	0	0.00	13.65	10	302	3.31%
2019/06/21	0	0.00	0	13.65	13.75	0	304	0.00%
2019/06/05	0.3	13.55	0	0.00	13.65	0.3	603	0.05%
2019/05/08	0	0.00	1	14.20	14.05	-1	810	-0.12%
2019/04/29	0.2	14.60	0	0.00	14.70	0.2	830	0.02%
2019/04/23	0	0.00	1	14.80	14.80	-1	836	-0.12%
2019/04/17	0	0.00	5	15.00	15.00	-5	859	-0.58%
2019/04/09	0	0.00	2	15.20	15.45	-2	987	-0.20%
2019/04/08	0	15.10	0	0.00	15.10	0	989	0.00%
2019/04/03	0	15.05	0	0.00	15.05	0	988	0.00%
2019/04/02	0	14.95	0	0.00	14.90	0	989	0.00%
2019/03/26	1	15.55	0	0.00	15.50	1	988	0.10%
2019/03/18	0	0.00	15	15.87	15.85	-15	1,064	-1.41%
2019/03/13	5	17.15	0	0.00	16.90	5	1,082	0.46%
2019/03/12	0	0.00	2	17.50	17.50	-2	1,055	-0.19%
2019/03/08	16	15.61	86	15.34	16.10	-70	945	-7.40%
2019/03/07	5	15.20	0	0.00	15.45	5	1,011	0.49%
2019/03/06	0	0.00	2	14.00	14.05	-2	970	-0.21%
2019/02/27	0	14.15	0	0.00	14.15	0	1,021	0.00%
2019/02/25	0	0.00	1	14.10	14.15	-1	1,030	-0.10%
2019/02/19	4	15.32	20	15.30	15.10	-16	1,030	-1.55%
2019/02/15	10	14.75	26	14.84	14.70	-16	1,023	-1.56%
2019/02/11	0.2	14.70	0	0.00	14.80	0.2	1,002	0.02%
2019/01/29	2	14.60	0	0.00	14.50	2	984	0.20%
2019/01/25	10	14.55	0	0.00	14.40	10	978	1.02%
2019/01/21	15	14.18	0	0.00	14.10	15	959	1.56%
2019/01/16	0	0.00	10	14.18	14.05	-10	984	-1.02%
2019/01/15	0	0.00	1	13.90	13.90	-1	980	-0.10%
2019/01/09	0	0.00	20	14.20	14.15	-20	966	-2.07%
2019/01/08	0	0.00	5	14.50	14.25	-5	952	-0.53%
2019/01/07	6	14.09	50	14.17	14.10	-44	922	-4.77%
2019/01/03	25	13.37	1	13.40	13.80	24	889	2.70%
2018/12/11	1	12.40	2	12.35	12.35	-1	904	-0.11%
2018/12/07	1	13.25	1	13.25	13.30	0	865	0.00%
2018/12/04	0	0.00	10	14.15	14.05	-10	828	-1.21%
2018/12/03	0	0.00	5	14.10	14.05	-5	800	-0.62%
2018/11/30	10.1	14.15	0	0.00	14.05	10.1	749	1.35%
2018/11/29	1	14.95	0	0.00	14.95	1	593	0.17%
2018/11/28	2	15.00	70	14.68	14.95	-68	574	-11.85%
2018/11/22	10	16.60	0	0.00	16.25	10	520	1.92%
2018/11/19	0	0.00	10	17.15	17.15	-10	509	-1.96%
2018/11/07	10	16.75	0	0.00	16.80	10	546	1.83%
2018/10/26	0	0.00	2	16.25	16.90	-2	620	-0.32%
2018/10/25	1	16.75	9	16.39	16.25	-8	604	-1.32%
2018/10/24	0	0.00	10	17.00	17.15	-10	605	-1.65%
2018/10/18	20	17.20	0	0.00	17.15	20	612	3.26%
2018/10/12	5	17.15	0	0.00	17.20	5	649	0.77%
2018/10/09	10	19.60	30	19.15	18.85	-20	641	-3.12%
2018/10/03	1	18.50	5	18.10	18.20	-4	604	-0.66%
2018/09/19	0	0.00	1	17.70	17.70	-1	597	-0.17%
2018/09/10	0	0.00	10	18.20	17.80	-10	634	-1.58%
2018/09/07	0	17.80	0	0.00	17.80	0	640	0.00%
2018/09/06	0	17.65	0	0.00	17.65	0	640	0.00%
2018/08/21	10	17.70	0	0.00	17.50	10	1,158	0.86%
2018/08/17	1	17.70	0	0.00	17.70	1	1,148	0.09%
2018/08/16	1	18.10	0	0.00	18.00	1	1,141	0.09%
2018/08/14	0.5	18.85	0	0.00	18.85	0.5	1,137	0.04%
2018/08/09	1	19.95	0	0.00	19.90	1	1,114	0.09%
2018/08/07	1	20.15	0	0.00	20.00	1	1,116	0.09%
2018/08/03	0	0.00	2	19.95	20.00	-2	1,125	-0.18%
2018/08/01	0	0.00	5	20.05	20.10	-5	1,100	-0.45%
2018/07/27	10	20.13	1	20.15	20.20	9	1,132	0.79%
2018/07/26	15	20.25	0	0.00	20.30	15	1,159	1.29%
2018/07/25	4	20.20	0	0.00	20.20	4	1,249	0.32%
2018/07/20	15	20.42	0	0.00	20.35	15	1,253	1.20%
2018/07/19	20	20.80	2	20.55	20.50	18	1,256	1.43%
2018/07/18	14	20.44	10	20.60	20.65	4	1,235	0.32%
2018/07/17	1	20.50	0	0.00	20.40	1	1,225	0.08%
2018/07/16	0	0.00	5	20.65	20.70	-5	1,222	-0.41%
2018/07/13	5	20.40	0	0.00	20.50	5	1,199	0.42%
2018/07/12	6	20.20	0	0.00	20.70	6	1,190	0.50%
2018/07/11	5	20.20	10	20.15	20.15	-5	1,152	-0.43%
2018/07/09	5	19.85	0	0.00	20.00	5	1,157	0.43%
2018/07/05	16	20.13	0	0.00	20.05	16	1,167	1.37%
2018/07/03	8	20.40	0	0.00	20.05	8	1,192	0.67%
2018/07/02	12	20.29	5	20.40	20.30	7	1,196	0.58%
2018/06/29	0	0.00	5	20.40	20.25	-5	1,196	-0.42%
2018/06/27	0	0.00	10	20.33	20.30	-10	1,214	-0.82%
2018/06/22	5	20.85	0	0.00	20.60	5	1,301	0.38%
2018/06/21	0	0.00	10	20.95	20.85	-10	1,404	-0.71%
2018/06/20	1	20.70	0	0.00	20.50	1	1,390	0.07%
2018/06/19	19	20.81	0	0.00	20.75	19	1,395	1.36%
2018/06/15	10	20.90	7	21.03	21.00	3	1,405	0.21%
2018/06/14	30	20.83	0	0.00	20.80	30	1,406	2.13%
2018/06/13	7	20.85	0	0.00	20.75	7	1,418	0.49%
2018/06/12	8	20.78	15	20.80	20.80	-7	1,437	-0.49%
2018/06/11	13	20.73	1	21.05	20.70	12	1,437	0.83%
2018/06/07	0	0.00	18	21.50	21.20	-18	1,431	-1.26%
2018/06/06	1	21.70	0	0.00	21.30	1	1,421	0.07%
2018/06/05	0	0.00	80	22.06	21.70	-80	1,402	-5.70%
2018/06/04	16	22.45	49	22.43	22.45	-33	1,363	-2.42%
2018/06/01	2	21.00	40	21.14	21.65	-38	1,163	-3.27%
2018/05/31	1	19.95	10	20.25	20.40	-9	998	-0.90%
2018/05/22	10	20.05	0	0.00	20.00	10	991	1.01%
2018/05/18	10	20.28	0	0.00	20.05	10	987	1.01%
2018/05/17	10	20.33	5	20.45	20.20	5	992	0.50%
2018/05/11	1.1	20.48	0	0.00	20.30	1.1	1,019	0.11%
2018/05/08	21	20.99	2	20.95	20.90	19	1,009	1.88%
2018/05/07	10	21.00	4	21.10	20.90	6	987	0.61%
2018/05/04	0	0.00	3	20.93	20.95	-3	998	-0.30%
2018/05/03	25	21.39	0	0.00	21.25	25	987	2.53%
2018/05/02	5	21.96	5	21.85	21.75	0	961	0.00%
2018/04/30	16	20.38	0	0.00	20.40	16	874	1.83%
2018/04/25	4	20.59	0	0.00	20.35	4	892	0.45%
2018/04/13	11	21.47	0	0.00	21.20	11	1,087	1.01%
2018/04/12	10	21.70	0	0.00	21.60	10	1,085	0.92%
2018/04/11	10	21.53	1	21.55	21.45	9	1,081	0.83%
2018/04/10	24	22.07	0	0.00	21.50	24	1,080	2.22%
2018/03/30	0	0.00	1	21.65	21.35	-1	1,057	-0.09%
2018/03/29	19	21.96	0	0.00	21.85	19	1,044	1.82%
2018/03/27	3	22.05	0	0.00	21.70	3	1,006	0.30%
2018/03/26	0	0.00	4	22.45	22.60	-4	952	-0.42%
2018/03/21	4	21.75	2	21.90	21.70	2	866	0.23%
2018/03/19	2	21.75	2	21.50	21.70	0	847	0.00%
2018/03/16	5	21.45	20	21.50	21.20	-15	836	-1.79%
2018/03/14	2	21.00	1	21.00	21.00	1	815	0.12%
2018/03/13	2	20.50	0	0.00	20.65	2	811	0.25%
2018/03/07	2	20.95	0	0.00	20.90	2	831	0.24%
2018/03/05	25	21.10	0	0.00	20.95	25	835	2.99%
2018/02/27	1	20.55	0	0.00	20.65	1	827	0.12%
2018/02/21	0	0.00	15	20.12	20.45	-15	900	-1.67%
2018/02/08	0	0.00	5	20.55	20.35	-5	977	-0.51%
2018/02/07	5	20.30	0	0.00	20.30	5	981	0.51%
2018/02/02	0	0.00	0.1	21.80	21.80	-0.1	994	-0.01%
2018/02/01	5	22.00	0	0.00	21.90	5	995	0.50%
2018/01/31	5	21.95	1	22.05	22.00	4	994	0.40%
2018/01/30	1	22.30	2	22.15	22.10	-1	993	-0.10%
2018/01/29	4	22.33	0	0.00	22.30	4	993	0.40%
2018/01/23	5	22.70	5	22.80	22.50	0	985	0.00%
2018/01/22	15	22.83	0	0.00	22.75	15	981	1.53%
2018/01/18	0	0.00	1	22.75	22.55	-1	962	-0.10%
2018/01/16	2	23.35	4	23.24	22.95	-2	946	-0.21%
2018/01/15	11	23.20	2	23.30	23.05	9	912	0.99%
2018/01/12	3	22.55	1	22.70	22.60	2	811	0.25%
2018/01/08	0	0.00	2	22.20	22.20	-2	756	-0.26%
2018/01/03	0	0.00	5.4	22.09	22.05	-5.4	746	-0.72%