中天 (4128)-元大-草屯券商分點個股進出

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－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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	2	37.60	2	37.73	37.05	0	1,290	0.00%
2024/11/20	0	0.00	2	36.20	35.80	-2	1,330	-0.15%
2024/11/19	0.2	35.15	0	0.00	35.55	0.2	1,343	0.02%
2024/11/18	0.1	35.05	0	0.00	34.60	0.1	1,366	0.00%
2024/11/14	3.1	35.79	12.7	35.35	35.20	-9.6	1,380	-0.69%
2024/11/13	0.1	36.30	0	0.00	36.20	0.1	1,377	0.00%
2024/11/12	2	36.50	2	36.80	36.80	0	1,399	0.00%
2024/11/08	0	0.00	1.1	39.04	38.55	-1.1	1,383	-0.08%
2024/11/07	1	38.95	1	39.45	38.95	0	1,397	0.00%
2024/10/28	1	38.80	0	0.00	38.75	1	1,678	0.06%
2024/10/25	6	39.80	1	40.15	39.05	5	1,725	0.29%
2024/10/24	3	39.95	12.7	39.71	39.50	-9.7	1,850	-0.53%
2024/10/22	1	39.20	6	39.50	39.35	-5	2,506	-0.20%
2024/10/21	1	39.25	4	39.30	39.30	-3	2,882	-0.10%
2024/10/17	0	0.00	0.1	39.40	39.25	-0.1	3,052	0.00%
2024/10/16	0.5	38.90	7	39.10	39.05	-6.5	3,139	-0.21%
2024/10/15	1	39.20	3	39.25	39.35	-2	3,153	-0.06%
2024/10/14	2	39.23	5	39.32	39.20	-3	3,178	-0.09%
2024/10/11	4	39.50	1	39.75	39.25	3	3,184	0.09%
2024/10/09	1.3	40.05	0	0.00	40.10	1.3	3,198	0.04%
2024/10/08	4	40.48	1.1	40.82	40.45	3	3,188	0.09%
2024/10/07	1	41.20	0	0.00	40.70	1	3,208	0.03%
2024/10/04	0	0.00	0.2	42.00	41.75	-0.2	3,214	0.00%
2024/10/01	0	0.00	1	41.30	42.00	-1	3,217	-0.03%
2024/09/30	1.2	41.31	1	41.45	41.05	0.2	3,229	0.01%
2024/09/27	0	0.00	2	41.55	41.00	-2	3,236	-0.06%
2024/09/26	2.1	40.94	2	41.10	40.45	0.1	3,237	0.00%
2024/09/24	2	40.00	0	0.00	40.15	2	3,318	0.06%
2024/09/20	0	0.00	0.1	41.00	40.50	-0.1	3,433	0.00%
2024/09/19	1	40.85	0	0.00	40.70	1	3,429	0.03%
2024/09/16	1	40.90	2	40.85	41.20	-1	3,449	-0.03%
2024/09/13	2	42.80	3	42.70	42.50	-1	3,445	-0.03%
2024/09/12	0	0.00	2	43.00	42.85	-2	3,463	-0.06%
2024/09/10	5.8	43.06	1	41.70	41.80	4.8	3,475	0.14%
2024/09/09	8	43.19	6	43.58	43.55	2	3,430	0.06%
2024/09/06	0	0.00	8	40.30	40.30	-8	3,345	-0.24%
2024/09/05	2	40.78	1	40.55	40.20	1	3,372	0.03%
2024/08/29	19	44.30	8	42.34	42.20	11	3,430	0.32%
2024/08/28	12	45.25	1	45.10	45.05	11	3,375	0.33%
2024/08/27	0	0.00	2	44.55	44.65	-2	3,348	-0.06%
2024/08/26	2	44.05	10	44.36	44.00	-8	3,338	-0.24%
2024/08/23	8	43.31	6	43.62	43.60	2	3,319	0.06%
2024/08/22	3	43.85	12.2	42.99	43.90	-9.2	3,300	-0.28%
2024/08/21	4	42.15	4	42.40	42.40	0	3,275	0.00%
2024/08/20	3	41.85	0	0.00	41.75	3	3,281	0.09%
2024/08/19	0	0.00	0.7	40.41	40.85	-0.7	3,288	-0.02%
2024/08/16	0	0.00	0.1	40.15	40.30	-0.1	3,292	0.00%
2024/08/15	1	39.15	0	0.00	39.40	1	3,280	0.03%
2024/08/14	0	0.00	3	38.12	38.75	-3	3,283	-0.09%
2024/08/13	1	37.50	2	37.30	37.40	-1	3,275	-0.03%
2024/08/12	0.1	37.10	0	0.00	37.40	0.1	3,334	0.00%
2024/08/09	0.2	37.45	0	0.00	36.80	0.2	3,337	0.01%
2024/08/08	6	37.08	5	37.11	36.75	1	3,334	0.03%
2024/08/07	1	36.50	0	0.00	36.60	1	3,315	0.03%
2024/08/06	0	0.00	7	34.30	34.20	-7	3,282	-0.21%
2024/08/05	1.4	36.15	4	37.35	36.05	-2.6	3,214	-0.08%
2024/08/02	2	40.30	0	0.00	40.05	2	3,133	0.06%
2024/07/31	0	0.00	3	40.45	40.45	-3	3,101	-0.10%
2024/07/30	0	0.00	1.3	41.02	41.20	-1.3	3,084	-0.04%
2024/07/29	15	42.70	15	43.00	41.00	0	3,037	0.00%
2024/07/26	60.3	46.31	56	46.24	44.65	4.3	2,903	0.15%
2024/07/23	44	46.46	60.4	46.38	46.45	-16.4	2,678	-0.61%
2024/07/22	44	45.35	44.1	44.97	45.45	-0.1	2,261	0.00%
2024/07/19	17	42.41	11.2	41.71	41.35	5.9	1,895	0.31%
2024/07/18	14	42.36	8.7	42.37	42.30	5.3	1,843	0.29%
2024/07/17	1	41.60	3.2	41.81	41.80	-2.2	1,760	-0.12%
2024/07/15	1	40.70	6	40.61	40.90	-5	1,731	-0.29%
2024/07/11	2	39.80	1	39.90	39.80	1	1,739	0.06%
2024/07/09	3	40.15	0	0.00	40.10	3	1,761	0.17%
2024/07/08	4	41.61	1	41.70	40.90	3	1,750	0.17%
2024/07/04	2	40.65	0.1	40.65	40.45	1.9	1,737	0.11%
2024/07/03	0	0.00	2.2	41.31	40.90	-2.2	1,727	-0.13%
2024/07/02	10.6	41.53	2	41.23	40.85	8.6	1,730	0.50%
2024/07/01	1.2	41.63	1	40.95	41.55	0.2	1,711	0.01%
2024/06/28	2.2	41.97	2	41.20	41.45	0.2	1,685	0.01%
2024/06/27	1.1	40.36	1	41.30	40.35	0.1	1,648	0.01%
2024/06/26	29.4	41.28	2	41.33	41.25	27.4	1,614	1.70%
2024/06/24	0	0.00	0.1	39.95	40.05	-0.1	1,539	0.00%
2024/06/21	0	0.00	1.1	40.01	40.20	-1.1	1,542	-0.07%
2024/06/20	4	40.09	3	40.10	40.20	1	1,536	0.07%
2024/06/19	3	39.75	0.1	39.80	39.60	2.9	1,531	0.19%
2024/06/17	2.1	40.03	1	40.05	40.05	1.1	1,543	0.07%
2024/06/14	0	39.90	0.1	39.95	39.75	-0.1	1,536	0.00%
2024/06/13	0	40.00	1	39.85	39.85	-1	1,545	-0.06%
2024/06/12	2	40.00	0	0.00	40.30	2	1,542	0.13%
2024/06/07	0	0.00	1	40.55	40.25	-1	1,542	-0.06%
2024/06/06	2.1	40.57	1	41.60	40.05	1.1	1,546	0.07%
2024/06/05	1	40.15	10	40.70	41.50	-9	1,528	-0.59%
2024/06/03	0.1	40.32	0	0.00	40.15	0.1	1,763	0.00%
2024/05/31	0	0.00	1	39.90	40.60	-1	1,773	-0.06%
2024/05/30	2	39.80	0	0.00	39.60	2	1,772	0.11%
2024/05/28	3	40.35	9	40.25	40.35	-6	1,778	-0.34%
2024/05/27	0.1	40.08	0	0.00	40.10	0.1	1,775	0.00%
2024/05/24	14.1	40.13	0	0.00	40.00	14.1	1,765	0.80%
2024/05/22	0.1	41.30	0	41.70	41.20	0.1	1,713	0.01%
2024/05/21	0.1	42.12	0	0.00	41.90	0.1	1,705	0.01%
2024/05/20	5.2	42.60	0	0.00	42.25	5.2	1,705	0.31%
2024/05/17	4	42.29	3	42.45	42.55	1	1,686	0.06%
2024/05/16	3	43.98	1	43.95	43.00	2	1,664	0.12%
2024/05/13	0	0.00	8	40.98	40.90	-8	1,638	-0.49%
2024/05/10	0	41.00	0	0.00	41.40	0	1,644	0.00%
2024/05/09	1	40.90	1	40.95	40.80	0	1,649	0.00%
2024/05/08	0	41.40	0.1	41.40	41.40	-0.1	1,658	0.00%
2024/05/07	2	41.70	0.1	41.47	41.35	1.9	1,677	0.11%
2024/05/03	1	42.35	1	42.60	42.40	0	1,672	0.00%
2024/05/02	1	41.88	0	0.00	42.20	1	1,676	0.06%
2024/04/30	0	0.00	1	41.85	41.80	-1	1,681	-0.06%
2024/04/29	2.2	41.60	0	0.00	41.95	2.2	1,684	0.13%
2024/04/26	1	40.55	8.5	40.59	40.80	-7.5	1,684	-0.45%
2024/04/25	0	0.00	10	41.04	40.75	-10	1,686	-0.59%
2024/04/24	2	41.05	1	41.20	41.10	1	1,690	0.06%
2024/04/23	0	0.00	2.5	41.02	41.60	-2.5	1,699	-0.15%
2024/04/22	1	41.14	0	0.00	40.30	1	1,691	0.06%
2024/04/19	2.1	40.00	1	41.25	39.60	1.1	1,665	0.07%
2024/04/18	1	40.80	1	41.80	41.85	0	1,626	0.00%
2024/04/17	1	41.65	0	0.00	41.50	1	1,606	0.06%
2024/04/16	3	42.22	1.8	41.53	41.65	1.2	1,600	0.08%
2024/04/15	2.1	43.66	0	0.00	43.65	2.1	1,576	0.13%
2024/04/12	3	44.72	0	0.00	44.85	3	1,567	0.19%
2024/04/10	1.1	45.36	0	0.00	45.35	1.1	1,572	0.07%
2024/04/09	0	45.15	20	45.05	44.80	-20	1,570	-1.27%
2024/04/08	1	44.70	3	45.30	45.10	-2	1,565	-0.13%
2024/04/02	1	44.75	1.2	45.05	44.70	-0.2	1,556	-0.01%
2024/04/01	3	45.67	2	46.35	44.75	1	1,577	0.06%
2024/03/28	1	44.75	3	44.83	44.55	-2	1,575	-0.13%
2024/03/27	6	44.72	2	45.28	44.80	4	1,573	0.25%
2024/03/26	0	0.00	2.1	44.25	44.20	-2.1	1,557	-0.13%
2024/03/25	1	44.80	1.2	45.14	44.80	-0.2	1,558	-0.01%
2024/03/22	1	44.45	1.1	44.85	44.45	-0.1	1,565	-0.01%
2024/03/21	2.1	43.90	2	44.50	44.10	0.1	1,562	0.01%
2024/03/20	1	43.30	2	43.58	43.40	-1	1,553	-0.06%
2024/03/19	3.2	43.13	0	0.00	43.05	3.2	1,547	0.21%
2024/03/15	1	44.45	2	44.45	43.90	-1	1,535	-0.07%
2024/03/13	2	44.53	0	0.00	44.25	2	1,515	0.13%
2024/03/12	1	45.30	0	0.00	45.00	1	1,492	0.07%
2024/03/11	3	44.93	4	45.35	45.20	-1	1,497	-0.07%
2024/03/08	16	46.59	4.1	46.37	45.50	12	1,514	0.79%
2024/03/07	19.6	46.79	10	48.75	48.85	9.6	1,426	0.67%
2024/03/06	4	44.54	13.3	44.50	44.50	-9.3	1,259	-0.74%
2024/03/04	3	45.27	13	45.15	45.10	-10	1,256	-0.80%
2024/03/01	1	46.05	2	46.38	45.75	-1	1,262	-0.08%
2024/02/29	0	0.00	31.3	46.10	46.45	-31.3	1,334	-2.35%
2024/02/27	0	0.00	2	46.55	46.25	-2	1,347	-0.15%
2024/02/26	0	0.00	0.2	47.15	47.10	-0.2	1,377	-0.01%
2024/02/23	0.1	46.55	3	46.65	46.45	-3	1,412	-0.21%
2024/02/22	2	46.70	4	46.75	46.55	-2	1,447	-0.14%
2024/02/21	0	0.00	8	47.25	47.10	-8	1,464	-0.55%
2024/02/20	0	0.00	1	47.05	46.80	-1	1,509	-0.07%
2024/02/19	1	46.95	0	0.00	47.05	1	1,580	0.06%
2024/02/16	0.1	46.60	0.1	46.50	46.90	0	1,643	0.00%
2024/02/15	3.1	45.04	1	45.45	45.35	2.1	1,788	0.11%
2024/02/05	2.1	46.20	0	0.00	45.90	2.1	1,957	0.11%
2024/02/02	0	46.40	5	46.47	46.50	-5	2,879	-0.17%
2024/02/01	1	46.00	1	46.30	46.05	0	3,056	0.00%
2024/01/31	0.1	46.65	0	0.00	46.45	0.1	3,603	0.00%
2024/01/30	3	46.83	0	0.00	46.60	3	3,816	0.08%
2024/01/29	1	47.80	0	0.00	47.65	1	3,813	0.03%
2024/01/26	0	0.00	2	48.10	48.40	-2	3,827	-0.05%
2024/01/25	0	0.00	8	47.60	47.60	-8	3,832	-0.21%
2024/01/19	0.1	47.05	0	0.00	47.10	0.1	4,006	0.00%
2024/01/18	0.1	46.97	0	0.00	46.85	0.1	4,049	0.00%
2024/01/17	3	47.37	2	47.13	46.95	1	4,107	0.02%
2024/01/16	1.1	47.97	0	0.00	48.00	1.1	4,168	0.03%
2024/01/12	2.1	48.52	0	0.00	48.50	2.1	4,299	0.05%
2024/01/11	2	48.53	0	0.00	48.80	2	4,537	0.04%
2024/01/09	3	48.77	0	0.00	48.65	3	4,531	0.07%
2024/01/08	1	49.55	3	49.75	49.30	-2	4,532	-0.04%
2024/01/05	0	0.00	1	49.85	50.00	-1	4,529	-0.02%
2024/01/04	1.2	50.01	1	50.80	49.50	0.2	4,527	0.00%
2024/01/03	5	50.36	9	50.61	50.60	-4	4,505	-0.09%
2023/12/29	0	50.30	0	0.00	50.50	0	4,493	0.00%
2023/12/27	2	50.70	2	51.20	50.70	0	4,486	0.00%
2023/12/25	1	50.00	0	0.00	49.85	1	4,440	0.02%
2023/12/22	0.4	50.00	0	0.00	50.40	0.4	4,433	0.01%
2023/12/21	1.1	49.33	1	49.50	49.75	0.1	4,437	0.00%
2023/12/20	1	49.50	2	50.03	49.60	-1	4,433	-0.02%
2023/12/19	1	49.45	0.4	49.60	49.50	0.6	4,415	0.01%
2023/12/18	2	50.40	2	50.65	50.10	0	4,396	0.00%
2023/12/15	0	0.00	1	50.80	50.60	-1	4,394	-0.02%
2023/12/11	1	50.40	0	0.00	50.10	1	4,413	0.02%
2023/12/08	4	50.40	0	0.00	50.40	4	4,416	0.09%
2023/12/07	0	0.00	1	50.60	50.60	-1	4,407	-0.02%
2023/12/06	6	50.43	0	0.00	50.60	6	4,406	0.14%
2023/12/05	0	51.50	2	51.60	50.90	-2	4,385	-0.05%
2023/12/04	0	0.00	2	52.50	52.20	-2	4,351	-0.05%
2023/12/01	1	52.30	2	52.85	52.30	-1	4,337	-0.02%
2023/11/29	5	52.18	2	52.00	52.50	3	4,312	0.07%
2023/11/28	4	52.10	4	52.38	52.00	0	4,306	0.00%
2023/11/27	9	53.41	9	53.40	52.50	0	4,301	0.00%
2023/11/24	6	52.62	1	52.40	52.50	5	4,254	0.12%
2023/11/23	4	52.28	8	52.45	52.50	-4	4,238	-0.09%
2023/11/22	4	52.48	6	51.83	51.60	-2	4,203	-0.05%
2023/11/21	4.1	51.63	2	51.70	52.00	2	4,163	0.05%
2023/11/20	0	0.00	19	51.70	51.70	-19	4,131	-0.46%
2023/11/17	3.1	51.40	1	51.50	51.40	2.1	4,111	0.05%
2023/11/16	6	52.93	3	52.67	52.10	3	4,060	0.07%
2023/11/15	8.3	53.00	4	52.80	52.60	4.3	3,995	0.11%
2023/11/14	20	53.41	9.2	53.43	52.60	10.8	3,935	0.27%
2023/11/13	18	55.32	8	55.28	55.20	10	3,785	0.26%
2023/11/10	53.6	58.91	58	60.00	56.60	-4.4	3,606	-0.12%
2023/11/09	23	56.79	5	56.54	56.10	18	2,686	0.67%
2023/11/08	34	56.40	28.1	56.73	57.20	5.9	2,573	0.23%
2023/11/07	6	53.80	13.1	54.45	55.60	-7.1	2,020	-0.35%
2023/11/06	0.8	50.60	3	50.73	50.60	-2.2	1,810	-0.12%
2023/11/03	2	50.45	0	0.00	50.10	2	1,806	0.11%
2023/11/02	1	50.50	0	0.00	50.60	1	1,795	0.06%
2023/11/01	1	50.60	0.3	51.45	50.80	0.7	1,789	0.04%
2023/10/31	2	51.95	2	53.15	51.30	0	1,784	0.00%
2023/10/30	4	53.20	2	52.40	52.40	2	1,773	0.11%
2023/10/27	17	53.72	3.2	53.77	53.80	13.8	1,731	0.80%
2023/10/26	1	52.90	0	0.00	51.90	1	1,644	0.06%
2023/10/25	1	53.50	4.4	53.02	52.50	-3.4	1,608	-0.21%
2023/10/24	3	51.80	8	52.50	52.70	-5	1,547	-0.32%
2023/10/23	3	51.23	10.2	52.28	51.70	-7.2	1,488	-0.48%
2023/10/20	2.2	50.73	0	0.00	49.90	2.2	1,440	0.15%
2023/10/19	17	51.26	38.3	51.96	51.50	-21.3	1,375	-1.55%
2023/10/18	5	48.32	0	0.00	47.90	5	1,149	0.43%
2023/10/16	1	49.60	11	49.54	49.60	-10	1,194	-0.84%
2023/10/12	3	48.62	1	48.80	48.75	2	1,257	0.16%
2023/10/06	0	0.00	2	49.48	49.05	-2	1,326	-0.15%
2023/10/05	0	49.15	0	0.00	48.90	0	1,345	0.00%
2023/10/04	0	0.00	1	48.00	48.00	-1	1,347	-0.07%
2023/10/03	3.2	48.39	0	0.00	48.05	3.2	1,356	0.24%
2023/10/02	0	0.00	0.1	48.35	48.50	-0.1	1,365	-0.01%
2023/09/28	1	48.25	1	49.00	48.30	0	1,383	0.00%
2023/09/27	1	48.25	1	48.65	48.70	0	1,391	0.00%
2023/09/26	2	48.40	0	0.00	48.25	2	1,406	0.14%
2023/09/25	0	0.00	1	49.70	49.35	-1	1,422	-0.07%
2023/09/22	1	48.85	1	49.20	49.10	0	1,451	0.00%
2023/09/20	0	0.00	1	50.00	49.80	-1	1,500	-0.07%
2023/09/19	2.2	51.36	2.8	50.67	50.30	-0.6	1,568	-0.04%
2023/09/18	2	51.80	0	0.00	51.90	2	1,562	0.13%
2023/09/13	0	0.00	0.6	50.50	50.50	-0.6	1,565	-0.04%
2023/09/06	0	49.05	0	0.00	48.90	0	1,711	0.00%
2023/09/01	0	0.00	2	51.10	50.70	-2	1,740	-0.11%
2023/08/31	1.4	50.86	3	51.37	51.10	-1.6	1,745	-0.09%
2023/08/30	5	50.96	2.1	51.59	51.10	2.9	1,735	0.17%
2023/08/29	0	49.20	0	0.00	49.60	0	1,761	0.00%
2023/08/28	0.8	48.11	1	48.30	48.10	-0.2	1,759	-0.01%
2023/08/25	2.8	48.41	1	48.10	48.15	1.8	1,774	0.10%
2023/08/24	1	47.71	3	47.65	47.80	-2	1,775	-0.11%
2023/08/23	0.2	47.95	0	0.00	47.90	0.2	1,780	0.01%
2023/08/22	0	48.45	0.1	48.45	48.15	-0.1	1,804	0.00%
2023/08/21	0	0.00	1	48.95	48.90	-1	1,828	-0.05%
2023/08/18	1	48.40	0	0.00	48.50	1	1,844	0.05%
2023/08/17	1	49.15	2	49.15	49.15	-1	1,849	-0.05%
2023/08/16	0.9	50.00	0	0.00	49.50	0.9	1,869	0.05%
2023/08/15	2.1	48.63	3	48.43	48.95	-1	1,872	-0.05%
2023/08/14	2.8	48.45	72.5	47.79	47.30	-69.7	1,884	-3.70%
2023/08/11	2.1	51.00	6.3	50.95	50.60	-4.2	1,842	-0.23%
2023/08/10	1.1	51.26	2	51.20	50.70	-0.9	1,845	-0.05%
2023/08/08	0.3	51.35	0.5	52.00	51.00	-0.2	1,900	-0.01%
2023/08/07	1	51.90	0	0.00	51.70	1	1,914	0.05%
2023/08/04	1	51.60	1	52.50	52.70	0	1,915	0.00%
2023/08/02	1.2	52.01	0.2	52.20	51.50	1	1,914	0.05%
2023/08/01	2.1	52.75	0	0.00	52.60	2.1	1,900	0.11%
2023/07/31	2.5	53.14	0.8	53.40	52.60	1.7	1,906	0.09%
2023/07/28	3.5	53.18	0.2	53.30	53.10	3.3	1,906	0.18%
2023/07/27	0.3	53.70	0	0.00	53.50	0.3	1,902	0.02%
2023/07/26	2	53.55	34	53.39	53.40	-32	1,925	-1.66%
2023/07/25	6.1	54.59	0	0.00	54.30	6.1	1,938	0.32%
2023/07/24	1.2	54.30	0	0.00	54.10	1.2	1,949	0.06%
2023/07/21	9.5	55.80	7	55.24	54.50	2.5	1,970	0.12%
2023/07/20	1	55.40	1	56.40	55.60	0	2,012	0.00%
2023/07/19	1	55.60	4	56.20	55.80	-3	2,009	-0.15%
2023/07/18	2.3	55.92	1.5	55.87	55.60	0.8	2,052	0.04%
2023/07/17	6	57.17	6	56.87	57.20	0	2,118	0.00%
2023/07/14	0.2	54.10	0	0.00	54.10	0.2	2,132	0.01%
2023/07/13	6.6	54.39	1	54.60	53.80	5.6	2,157	0.26%
2023/07/12	2.2	56.07	2	55.70	55.50	0.2	2,128	0.01%
2023/07/11	3.3	56.72	0	0.00	56.50	3.3	2,200	0.15%
2023/07/10	4	57.45	2	57.65	57.00	2	2,338	0.09%
2023/07/06	3	56.60	0	0.00	56.30	3	2,376	0.13%
2023/07/05	3	56.97	2	57.50	57.00	1	2,435	0.04%
2023/07/03	7	57.04	0	0.00	57.10	7	2,527	0.28%
2023/06/30	11.3	58.31	7	59.17	57.80	4.3	2,543	0.17%
2023/06/29	8.1	59.29	5.2	59.00	59.30	2.9	2,589	0.11%
2023/06/28	6	57.80	6.1	58.40	58.30	0	2,642	0.00%
2023/06/27	6	58.80	8	58.93	58.80	-2	2,671	-0.07%
2023/06/26	3	56.50	1	57.10	57.50	2	2,643	0.08%
2023/06/21	1.7	56.88	1	56.40	56.40	0.7	2,693	0.03%
2023/06/20	0.1	57.43	2	57.30	57.40	-1.9	2,708	-0.07%
2023/06/19	2.4	57.63	1	57.40	57.20	1.4	2,732	0.05%
2023/06/16	4	57.70	4	57.58	57.50	0	2,736	0.00%
2023/06/15	2	60.65	1	61.00	61.30	1	2,689	0.04%
2023/06/14	0	0.00	0.3	61.50	61.40	-0.3	2,654	-0.01%
2023/06/13	0	0.00	1	61.10	61.20	-1	2,683	-0.04%
2023/06/12	0	0.00	1	60.90	60.80	-1	2,699	-0.04%
2023/06/09	0	0.00	3	60.10	60.70	-3	2,723	-0.11%
2023/06/08	1	59.70	1	59.50	59.50	0	2,748	0.00%
2023/06/06	0	0.00	1	60.30	60.40	-1	2,803	-0.04%
2023/06/05	3	60.00	1	60.40	59.80	2	2,820	0.07%
2023/06/02	6	60.58	10	60.42	60.10	-4	2,849	-0.14%
2023/06/01	2.2	59.08	0	0.00	59.10	2.2	2,866	0.08%
2023/05/31	0	0.00	2	58.50	59.10	-2	2,888	-0.07%
2023/05/30	1.4	57.87	7	57.70	57.80	-5.6	2,913	-0.19%
2023/05/29	0	0.00	10	57.90	58.10	-10	2,929	-0.34%
2023/05/26	4	57.80	1	58.40	57.50	3	2,976	0.10%
2023/05/25	4.4	58.69	0	0.00	58.40	4.4	2,976	0.15%
2023/05/24	1	59.30	0	0.00	59.20	1	2,996	0.03%
2023/05/22	0	0.00	1	60.00	59.40	-1	3,296	-0.03%
2023/05/19	0	0.00	3	59.17	59.20	-3	3,296	-0.09%
2023/05/18	2.5	59.76	0	0.00	59.50	2.5	3,313	0.08%
2023/05/17	2	60.45	0	0.00	60.30	2	3,309	0.06%
2023/05/16	0.1	60.60	1	60.40	60.80	-0.9	3,310	-0.03%
2023/05/15	1	59.90	19	59.49	60.00	-18	3,353	-0.54%
2023/05/12	11.5	59.66	3	59.73	59.80	8.5	3,389	0.25%
2023/05/11	5	61.10	0	0.00	60.80	5	3,503	0.14%
2023/05/10	2	61.45	0	0.00	61.80	2	3,796	0.05%
2023/05/09	1.3	61.78	1	61.70	61.50	0.3	3,909	0.01%
2023/05/08	4	61.93	3	62.20	61.90	1	3,974	0.03%
2023/05/05	5	62.84	10	62.70	62.50	-5	4,033	-0.12%
2023/05/04	3	63.57	3	63.60	63.40	0	4,069	0.00%
2023/05/03	6	63.13	5	63.20	63.10	1	4,143	0.02%
2023/05/02	10	63.69	10	63.60	63.70	0	4,307	0.00%
2023/04/28	34	63.59	10	62.80	62.70	24	4,313	0.56%
2023/04/27	2	61.40	2	61.40	61.50	0	4,333	0.00%
2023/04/26	8	61.14	1	61.30	61.20	7	4,372	0.16%
2023/04/25	13.3	62.17	4.2	62.63	61.50	9.1	4,373	0.21%
2023/04/24	3	63.43	0	0.00	63.40	3	4,427	0.07%
2023/04/21	14	63.92	9	63.71	63.40	5	4,456	0.11%
2023/04/20	18	66.03	3	67.50	65.30	15	4,421	0.34%
2023/04/19	3	67.17	18	67.67	67.10	-15	4,372	-0.34%
2023/04/18	0	0.00	15	66.97	66.60	-15	4,353	-0.34%
2023/04/17	5	66.54	3	66.70	66.50	2	4,346	0.05%
2023/04/14	29.1	67.16	1	66.60	66.70	28.1	4,351	0.65%
2023/04/13	13.1	68.27	14.2	68.50	68.00	-1.1	4,291	-0.03%
2023/04/12	1	66.90	4.2	67.18	67.20	-3.2	4,224	-0.08%
2023/04/10	11	66.16	5	67.02	65.50	6	4,493	0.13%
2023/04/07	24	67.60	9.4	67.64	67.70	14.6	4,516	0.32%
2023/04/06	2	67.50	14	67.62	67.50	-12	4,651	-0.26%
2023/03/31	1	66.60	5	66.90	66.60	-4	4,892	-0.08%
2023/03/30	9.1	67.06	6	66.78	67.20	3.1	5,157	0.06%
2023/03/29	1.3	67.08	12.1	67.04	67.00	-10.8	5,127	-0.21%
2023/03/28	3	65.30	8	66.95	65.30	-5	5,124	-0.10%
2023/03/27	3	66.20	3	66.63	66.40	0	5,107	0.00%
2023/03/24	1	64.80	14	66.03	66.10	-13	5,127	-0.25%
2023/03/23	3	64.30	23	65.26	64.30	-20	5,119	-0.39%
2023/03/22	0	0.00	7	63.90	63.90	-7	5,186	-0.13%
2023/03/21	0	0.00	1	63.40	63.50	-1	5,222	-0.02%
2023/03/20	1	62.60	2.2	62.87	63.00	-1.2	5,253	-0.02%
2023/03/16	3.2	61.73	0	0.00	61.60	3.2	5,386	0.06%
2023/03/15	1	62.50	2	62.90	63.00	-1	5,551	-0.02%
2023/03/14	9	63.54	2.5	63.72	62.30	6.5	5,886	0.11%
2023/03/13	6.5	62.33	1	62.10	63.00	5.5	5,937	0.09%
2023/03/10	20.3	65.15	1	63.70	63.70	19.3	6,053	0.32%
2023/03/08	1	65.30	0	0.00	65.10	1	6,198	0.02%
2023/03/07	6	65.55	2	65.70	65.30	4	6,366	0.06%
2023/03/06	15	65.33	12	66.34	66.00	3	6,677	0.04%
2023/03/03	19	66.63	5	66.50	66.10	14	7,125	0.20%
2023/03/02	6	66.22	21	66.64	66.70	-15	7,639	-0.20%
2023/03/01	10	65.07	1	65.30	65.00	9	7,998	0.11%
2023/02/24	5	64.88	0	0.00	64.80	5	8,191	0.06%
2023/02/22	7.5	65.70	5	65.46	65.50	2.5	8,564	0.03%
2023/02/21	7	66.59	3	66.50	66.50	4	8,635	0.05%
2023/02/20	21	69.05	29	70.09	67.00	-8	8,670	-0.09%
2023/02/17	1.7	67.06	1.1	67.17	66.90	0.6	8,416	0.01%
2023/02/16	0.1	67.00	5.2	67.06	67.10	-5.1	8,450	-0.06%
2023/02/15	2.1	66.26	3.7	66.27	65.90	-1.6	8,608	-0.02%
2023/02/14	9	66.00	0	0.00	65.70	9	8,680	0.10%
2023/02/13	8	67.08	2.1	67.80	66.50	5.9	8,683	0.07%
2023/02/10	0.1	67.20	3	67.13	67.40	-2.9	8,727	-0.03%
2023/02/09	30.1	68.17	18	67.89	66.70	12.1	8,735	0.14%
2023/02/08	65	69.95	49	69.69	68.60	16	8,625	0.19%
2023/02/07	22	67.09	9.3	67.31	67.80	12.7	8,363	0.15%
2023/02/06	9	66.50	12	66.65	66.50	-3	8,295	-0.04%
2023/02/03	7.3	66.52	3	66.73	65.70	4.3	8,290	0.05%
2023/02/02	9	66.20	24	66.14	66.00	-15	8,264	-0.18%
2023/02/01	30.1	65.59	10	65.93	65.20	20.1	8,299	0.24%
2023/01/31	24	65.25	32	64.81	66.30	-8	8,372	-0.10%
2023/01/30	2	63.30	18	63.20	63.30	-16	8,289	-0.19%
2023/01/17	4	62.30	1	62.20	62.50	3	8,348	0.04%
2023/01/16	3	61.67	21	61.69	62.50	-18	8,342	-0.22%
2023/01/13	6	60.03	7.2	60.13	60.30	-1.2	8,362	-0.01%
2023/01/12	20	60.85	1	60.10	59.80	19	8,420	0.23%
2023/01/11	16	62.60	26	63.16	62.50	-10	8,387	-0.12%
2023/01/10	17	62.48	1	62.80	61.90	16	8,421	0.19%
2023/01/09	6	63.00	20	62.77	63.00	-14	8,502	-0.16%
2023/01/06	2	61.70	0	0.00	61.70	2	8,582	0.02%
2023/01/05	10	61.50	5	62.80	61.30	5	8,711	0.06%
2023/01/04	6	61.97	2.1	62.69	61.50	3.9	8,763	0.04%
2023/01/03	29	62.01	2	62.70	62.10	27	8,892	0.30%
2022/12/30	6	62.53	10	62.82	62.20	-4	9,006	-0.04%
2022/12/29	29.3	62.80	15	62.78	62.40	14.3	9,230	0.15%
2022/12/28	2	67.00	39.2	66.46	65.40	-37.2	9,152	-0.41%
2022/12/27	48.1	65.38	27	66.02	66.20	21.1	9,148	0.23%
2022/12/26	37	66.86	23	67.33	66.10	14	9,229	0.15%
2022/12/23	61	66.43	45	67.05	66.80	16	9,235	0.17%
2022/12/22	15	63.83	64	65.56	68.30	-49	9,348	-0.52%
2022/12/21	0	0.00	3	62.37	62.10	-3	9,231	-0.03%
2022/12/20	6.3	62.29	9	62.29	61.00	-2.8	9,469	-0.03%
2022/12/19	8.1	63.32	9.1	63.29	63.00	-1	9,692	-0.01%
2022/12/16	15.3	63.22	2.1	63.50	62.50	13.2	9,929	0.13%
2022/12/15	13.3	63.86	0	0.00	63.80	13.3	10,147	0.13%
2022/12/14	6.1	63.64	5	64.92	65.60	1.1	10,264	0.01%
2022/12/13	29	65.71	20	65.93	64.70	9	10,296	0.09%
2022/12/12	2.3	65.12	2.1	65.02	65.00	0.3	10,600	0.00%
2022/12/09	4.3	65.56	6.8	65.89	65.50	-2.5	10,788	-0.02%
2022/12/08	14.1	66.35	2.1	66.01	66.00	12	11,454	0.11%
2022/12/07	15.1	66.50	35.1	67.49	66.80	-20	11,995	-0.17%
2022/12/06	46.1	68.90	20.1	69.12	66.60	26	12,079	0.22%
2022/12/05	5	70.12	3	70.57	70.10	2	12,241	0.02%
2022/12/02	7.1	70.13	18	70.33	69.80	-10.9	12,648	-0.09%
2022/12/01	14	69.29	21	69.69	69.40	-7	12,989	-0.05%
2022/11/30	4	68.50	6	68.93	68.40	-2	13,427	-0.01%
2022/11/29	32.5	69.04	24	68.48	68.40	8.5	13,697	0.06%
2022/11/28	23	70.97	46	70.60	70.20	-23	14,043	-0.16%
2022/11/25	38.4	70.95	30.2	71.01	69.20	8.2	14,286	0.06%
2022/11/24	40.2	70.07	33.4	69.82	71.00	6.8	14,771	0.05%
2022/11/23	15	67.49	63.5	67.81	69.90	-48.5	14,700	-0.33%
2022/11/22	66	65.68	37	64.03	63.60	29	15,203	0.19%
2022/11/21	55	65.65	58	65.96	66.60	-3	16,043	-0.02%
2022/11/18	21.9	63.41	23	63.12	64.50	-1.1	16,566	-0.01%
2022/11/17	25	61.09	23	61.52	60.80	2	17,835	0.01%
2022/11/16	13	59.58	27	60.01	60.40	-14	17,948	-0.08%
2022/11/15	4	58.80	2	59.10	58.70	2	17,905	0.01%
2022/11/14	17	59.05	5	59.38	58.80	12	17,951	0.07%
2022/11/11	25	60.41	38	60.14	59.40	-13	17,900	-0.07%
2022/11/10	12	58.25	4	57.93	57.90	8	17,722	0.05%
2022/11/09	3	58.43	2	58.20	58.10	1	17,653	0.01%
2022/11/08	16	59.26	2	59.60	57.60	14	17,639	0.08%
2022/11/07	1	57.70	25	57.50	57.60	-24	17,575	-0.14%
2022/11/04	1	56.70	2	57.20	57.00	-1	17,521	-0.01%
2022/11/03	10	56.38	2	56.70	56.70	8	17,492	0.05%
2022/11/02	11	56.21	8	55.89	56.30	3	17,450	0.02%
2022/11/01	14	56.01	13	55.64	55.50	1	17,427	0.01%
2022/10/31	9	54.57	12	54.73	54.20	-3	17,375	-0.02%
2022/10/28	26	54.92	18	55.82	53.70	8	17,359	0.05%
2022/10/27	3	55.70	8	55.65	56.00	-5	17,309	-0.03%
2022/10/26	14.7	53.11	12	53.18	53.60	2.7	17,200	0.02%
2022/10/25	21.6	54.44	16	53.30	53.30	5.6	17,135	0.03%
2022/10/24	20.1	55.26	15	55.53	54.50	5.1	17,089	0.03%
2022/10/21	34.5	55.97	29	55.71	54.60	5.5	17,105	0.03%
2022/10/20	36	55.87	28	56.26	56.90	8	17,106	0.05%
2022/10/19	5	58.64	4	59.20	57.70	1	17,309	0.01%
2022/10/18	0	0.00	1	60.60	58.30	-1	17,548	-0.01%
2022/10/17	24.1	58.01	23	57.06	59.40	1.1	17,544	0.01%
2022/10/14	15	61.17	15.1	60.53	60.30	-0.1	17,488	0.00%
2022/10/13	17.1	60.99	11	61.49	58.50	6.1	17,399	0.04%
2022/10/12	1	61.30	3	61.00	61.90	-2	17,264	-0.01%
2022/10/11	15.6	61.53	8	61.59	61.20	7.6	17,202	0.04%
2022/10/07	27	66.03	24	65.45	64.50	3	17,091	0.02%
2022/10/06	33	65.42	36	65.31	65.70	-3	16,958	-0.02%
2022/10/05	14	63.66	7	63.46	64.00	7	16,676	0.04%
2022/10/04	1.6	63.36	2	64.05	63.20	-0.4	16,576	0.00%
2022/10/03	18	63.95	1	64.50	62.20	17	16,489	0.10%
2022/09/30	7.6	65.14	7.1	65.71	66.30	0.5	16,331	0.00%
2022/09/29	48.1	67.49	49	67.59	67.40	-1	16,183	-0.01%
2022/09/28	33.5	66.41	28	64.92	63.50	5.5	15,839	0.03%
2022/09/27	78	67.46	86	66.76	67.90	-8	15,761	-0.05%
2022/09/26	58	68.45	40	68.31	66.10	18	15,554	0.12%
2022/09/23	36	71.36	36.2	71.08	71.70	-0.2	15,327	0.00%
2022/09/22	25	72.15	22	72.30	71.70	3	15,214	0.02%
2022/09/21	9	72.06	8	72.15	71.30	1	15,041	0.01%
2022/09/20	41	72.82	44	72.27	72.00	-3	15,145	-0.02%
2022/09/19	43	73.04	48	72.45	73.00	-5	15,289	-0.03%
2022/09/16	35	75.41	35	75.05	75.00	0	15,257	0.00%
2022/09/15	72.1	78.49	67	76.87	75.50	5.1	15,079	0.03%
2022/09/14	55	78.65	63.3	78.98	79.00	-8.3	14,425	-0.06%
2022/09/13	33	78.65	33	78.25	77.90	0	13,928	0.00%
2022/09/12	49.1	77.93	53.2	78.82	79.30	-4.1	13,768	-0.03%
2022/09/08	55	76.49	46.2	77.04	78.00	8.8	13,355	0.07%
2022/09/07	39	74.24	27.7	75.17	76.60	11.3	13,042	0.09%
2022/09/06	43.2	73.04	75	73.76	74.00	-31.9	12,614	-0.25%
2022/09/05	26	77.55	38	75.13	74.50	-12	12,050	-0.10%
2022/09/02	89	78.85	66.6	78.39	78.20	22.4	11,715	0.19%
2022/09/01	85	78.41	82.7	78.92	78.40	2.3	11,186	0.02%
2022/08/31	129	78.80	145.9	78.18	78.30	-16.9	10,653	-0.16%	大買/大賣/
2022/08/30	39	74.02	46.6	74.02	75.00	-7.6	9,644	-0.08%
2022/08/29	112.1	75.90	94.7	75.57	73.50	17.4	9,178	0.19%	大買/
2022/08/26	80.2	73.76	84.5	74.63	75.30	-4.4	8,278	-0.05%
2022/08/25	82.1	70.28	69.1	69.89	70.30	13	7,230	0.18%
2022/08/24	104.3	69.31	103.1	70.45	69.70	1.2	6,446	0.02%	大買/大賣/
2022/08/23	5	67.20	11.3	67.20	67.20	-6.3	4,992	-0.13%
2022/08/19	4	54.98	5	54.70	55.60	-1	4,735	-0.02%
2022/08/18	2	53.25	1	53.40	53.50	1	4,666	0.02%
2022/08/16	1	53.50	8	53.69	53.60	-7	4,636	-0.15%
2022/08/15	5	52.62	1	52.40	53.40	4	4,607	0.09%
2022/08/12	3	53.20	1	54.20	53.20	2	4,586	0.04%
2022/08/10	2	53.30	0	0.00	53.00	2	4,541	0.04%
2022/08/09	2	53.95	1	54.60	53.60	1	4,514	0.02%
2022/08/08	2	54.15	0	0.00	54.00	2	4,511	0.04%
2022/08/05	2	55.45	4	55.50	55.50	-2	4,493	-0.04%
2022/08/04	1	54.10	0	0.00	54.90	1	4,509	0.02%
2022/08/03	2	55.30	0	0.00	55.30	2	4,493	0.04%
2022/08/02	1	56.50	6	56.00	56.20	-5	4,480	-0.11%
2022/08/01	8	57.54	0	0.00	57.30	8	4,439	0.18%
2022/07/29	2	58.75	11	58.39	58.40	-9	4,418	-0.20%
2022/07/28	10	58.80	2	59.10	58.50	8	4,376	0.18%
2022/07/27	7	57.31	10	56.83	57.90	-3	4,327	-0.07%
2022/07/26	16.6	60.24	18	59.20	58.50	-1.4	4,336	-0.03%
2022/07/25	17	59.19	23	60.02	58.90	-6	4,056	-0.15%
2022/07/22	1	56.30	7	57.14	57.30	-6	3,749	-0.16%
2022/07/21	2	55.80	3	55.57	56.00	-1	3,712	-0.03%
2022/07/20	0	0.00	2	54.10	54.00	-2	3,681	-0.05%
2022/07/19	7	53.29	4.1	54.61	52.80	2.9	3,733	0.08%
2022/07/18	0.8	51.50	3	52.03	52.00	-2.2	4,010	-0.05%
2022/07/15	2	54.30	2	54.90	55.00	0	4,079	0.00%
2022/07/14	8	54.25	5	54.00	54.50	3	4,051	0.07%
2022/07/13	0	0.00	3	54.00	54.00	-3	4,057	-0.07%
2022/07/12	6	53.10	0	0.00	52.70	6	4,071	0.15%
2022/07/11	8	53.34	22	53.55	54.30	-14	4,053	-0.35%
2022/07/07	4.2	53.11	2	53.45	54.00	2.2	4,027	0.06%
2022/07/06	5	55.24	4	55.73	53.70	1	4,008	0.02%
2022/07/05	20	55.76	14	54.97	55.50	6	3,938	0.15%
2022/07/04	3.1	53.31	5	51.60	51.90	-2	3,832	-0.05%
2022/07/01	4	55.65	4	56.35	54.70	0	3,777	0.00%
2022/06/30	7.1	56.60	2	55.65	56.20	5.1	3,724	0.14%
2022/06/29	4	57.83	3	59.13	59.40	1	3,576	0.03%
2022/06/28	40.6	59.58	33.3	60.50	57.80	7.3	3,554	0.21%
2022/06/27	68.2	64.23	28	64.28	63.90	40.2	3,323	1.21%
2022/06/24	42.2	63.41	34	64.99	67.10	8.2	3,158	0.26%
2022/06/23	2	61.20	7	61.51	61.00	-5	2,849	-0.18%
2022/06/22	24	61.45	29	61.94	61.00	-5	2,818	-0.18%
2022/06/21	18	61.83	7	61.96	62.00	11	2,736	0.40%
2022/06/20	23	61.07	16	61.34	59.40	7	2,636	0.27%
2022/06/17	13	60.85	11	60.09	61.00	2	2,541	0.08%
2022/06/16	17	60.87	21	60.73	60.60	-4	2,476	-0.16%
2022/06/15	5	57.24	18	57.70	57.90	-13	2,397	-0.54%
2022/06/14	2	55.65	3	55.50	55.90	-1	2,376	-0.04%
2022/06/13	3	56.50	1	56.20	56.10	2	2,385	0.08%
2022/06/09	4	59.25	11	58.79	58.30	-7	2,395	-0.29%
2022/06/08	2	56.85	0	0.00	56.50	2	2,347	0.09%
2022/06/07	2	56.85	0	0.00	56.70	2	2,366	0.08%
2022/06/06	3	57.43	0	0.00	57.20	3	2,377	0.13%
2022/06/01	0	0.00	3	58.37	57.90	-3	2,439	-0.12%
2022/05/31	0	0.00	2	58.80	58.80	-2	2,451	-0.08%
2022/05/30	13	57.56	0	0.00	57.90	13	2,455	0.53%
2022/05/27	2.4	57.77	1	57.70	57.80	1.4	2,451	0.06%
2022/05/26	0	57.40	0	0.00	57.20	0	2,463	0.00%
2022/05/24	0	58.00	0	0.00	56.80	0	2,528	0.00%
2022/05/23	0	0.00	2	57.60	57.60	-2	2,555	-0.08%
2022/05/20	7	57.33	2	57.10	57.10	5	2,626	0.19%
2022/05/19	1	56.80	0	0.00	56.70	1	2,636	0.04%
2022/05/18	0	0.00	2	57.55	57.50	-2	2,661	-0.08%
2022/05/17	1	56.80	0	0.00	56.70	1	2,694	0.04%
2022/05/16	0	0.00	1	57.30	56.80	-1	2,817	-0.04%
2022/05/13	10	56.80	10	56.63	56.60	0	2,821	0.00%
2022/05/12	0	0.00	5	57.08	56.00	-5	2,833	-0.18%
2022/05/11	2	56.30	10	56.20	55.70	-8	2,810	-0.28%
2022/05/10	13	55.31	2	55.70	55.50	11	2,806	0.39%
2022/05/09	8	57.26	1	56.60	56.50	7	2,806	0.25%
2022/05/06	2	57.85	0	0.00	58.10	2	2,827	0.07%
2022/05/05	17	58.56	0	0.00	58.60	17	2,840	0.60%
2022/05/04	3	58.00	1	58.20	58.00	2	2,863	0.07%
2022/05/03	28	60.65	26	60.00	58.60	2	2,873	0.07%
2022/04/29	3	58.60	0	0.00	57.90	3	2,799	0.11%
2022/04/28	5	58.00	9	58.06	58.00	-4	2,807	-0.14%
2022/04/27	11	57.23	2	56.50	58.30	9	2,811	0.32%
2022/04/26	1	59.60	15	59.54	58.70	-14	2,776	-0.50%
2022/04/25	2	62.60	4	61.30	60.10	-2	2,744	-0.07%
2022/04/22	33	64.19	20	64.32	62.30	13	2,672	0.49%
2022/04/21	2	60.00	5	61.46	64.20	-3	2,396	-0.13%
2022/04/20	4	58.58	0	0.00	58.40	4	2,315	0.17%
2022/04/19	1	58.80	0	0.00	58.80	1	2,307	0.04%
2022/04/18	0	0.00	3	60.37	59.50	-3	2,313	-0.13%
2022/04/15	8	58.65	1	59.20	59.40	7	2,300	0.30%
2022/04/14	0	0.00	1	59.70	59.40	-1	2,337	-0.04%
2022/04/13	3	58.70	1	59.20	58.80	2	2,362	0.08%
2022/04/12	1	58.70	73	58.71	59.00	-72	2,378	-3.03%
2022/04/08	1	60.40	0.2	60.40	60.50	0.8	2,437	0.03%
2022/04/07	3	61.23	1	62.00	60.20	2	2,459	0.08%
2022/04/06	1	60.60	0	0.00	61.20	1	2,471	0.04%
2022/04/01	7	61.10	0	0.00	61.30	7	2,490	0.28%
2022/03/31	45	61.34	5	62.20	61.10	40	2,505	1.60%
2022/03/30	11	65.53	3	65.37	65.10	8	2,464	0.32%
2022/03/29	0	0.00	7.3	66.97	66.50	-7.3	2,456	-0.30%
2022/03/25	1	65.00	0	0.00	64.20	1	2,375	0.04%
2022/03/24	1	63.80	0	0.00	64.20	1	2,380	0.04%
2022/03/23	1	63.70	8	64.50	63.80	-7	2,497	-0.28%
2022/03/22	5	63.86	0	0.00	64.50	5	2,494	0.20%
2022/03/21	1	64.10	9	63.90	63.40	-8	2,501	-0.32%
2022/03/18	37	62.97	8	62.03	63.20	29	2,575	1.13%
2022/03/17	50	59.66	15	59.30	60.10	35	2,561	1.37%
2022/03/16	18	55.87	5	55.94	55.80	13	2,614	0.50%
2022/03/15	14	56.31	1	56.00	55.10	13	2,665	0.49%
2022/03/14	14	57.47	3	57.57	57.40	11	2,792	0.39%
2022/03/11	2	57.70	9	57.80	57.80	-7	2,831	-0.25%
2022/03/10	0	59.40	0	0.00	58.90	0	2,910	0.00%
2022/03/08	0	0.00	10	58.29	57.10	-10	2,985	-0.34%
2022/03/07	1.3	60.61	2	59.00	59.00	-0.7	3,005	-0.02%
2022/03/04	2	62.00	20	61.80	61.90	-18	3,078	-0.58%
2022/03/03	19	63.08	9	63.74	62.70	10	3,334	0.30%
2022/03/02	9	63.00	0	0.00	63.20	9	3,574	0.25%
2022/03/01	1	63.50	10	63.50	63.20	-9	4,034	-0.22%
2022/02/25	10	62.90	17	62.81	63.10	-7	4,339	-0.16%
2022/02/24	4.5	62.46	1	62.30	62.00	3.5	4,497	0.08%
2022/02/23	1	65.40	7.3	64.81	65.80	-6.3	4,626	-0.14%
2022/02/22	6	65.73	6	64.45	64.90	0	4,731	0.00%
2022/02/21	2	65.75	1	65.60	66.30	1	4,884	0.02%
2022/02/18	2	65.60	1	65.40	65.80	1	4,880	0.02%
2022/02/17	1	65.50	0	0.00	65.40	1	4,870	0.02%
2022/02/16	11	66.51	2	65.90	66.70	9	4,846	0.19%
2022/02/14	0	0.00	1.3	63.22	63.20	-1.3	4,764	-0.03%
2022/02/11	1	63.30	6	63.50	63.20	-5	4,771	-0.10%
2022/02/10	0.5	64.00	5	64.20	64.00	-4.5	4,783	-0.09%
2022/02/09	3	64.33	11	64.09	64.50	-8	4,810	-0.17%
2022/02/08	1	64.10	2	63.75	64.70	-1	4,816	-0.02%
2022/02/07	0	0.00	1	61.30	62.60	-1	4,825	-0.02%
2022/01/25	1	58.30	13	58.74	58.00	-12	5,027	-0.24%
2022/01/24	3	59.10	0	0.00	59.60	3	5,152	0.06%
2022/01/21	7	61.76	21	62.42	60.70	-14	5,614	-0.25%
2022/01/18	0	0.00	10	63.10	62.90	-10	5,865	-0.17%
2022/01/17	0	0.00	1	63.20	63.40	-1	5,950	-0.02%
2022/01/14	11	62.81	20	62.10	62.20	-9	5,988	-0.15%
2022/01/12	1	63.20	3	63.47	63.30	-2	6,249	-0.03%
2022/01/11	3.4	64.06	1	63.90	63.80	2.4	6,317	0.04%
2022/01/10	4	65.03	2	65.00	65.10	2	6,454	0.03%
2022/01/07	0	0.00	5	63.62	64.10	-5	6,517	-0.08%
2022/01/06	1	64.20	74	64.52	64.50	-73	6,596	-1.11%
2022/01/05	8	66.36	15	66.37	65.60	-7	6,579	-0.11%
2022/01/04	2	66.70	11	66.73	66.70	-9	6,641	-0.14%
2022/01/03	19	67.17	1	66.60	66.70	18	6,626	0.27%
2021/12/30	7	68.90	4	68.88	69.30	3	6,563	0.05%
2021/12/28	6	69.13	2	69.00	69.00	4	6,531	0.06%
2021/12/27	31	68.69	0	0.00	67.70	31	6,511	0.48%
2021/12/24	6	69.47	12	69.43	69.70	-6	6,496	-0.09%
2021/12/23	11	69.08	0	0.00	69.50	11	6,442	0.17%
2021/12/22	1	67.80	1.1	68.20	68.00	-0.1	6,418	0.00%
2021/12/21	8	66.91	29.1	66.47	68.20	-21.1	6,419	-0.33%
2021/12/20	4	68.30	10	68.10	67.50	-6	6,401	-0.09%
2021/12/17	13	69.38	21	70.40	68.70	-8	6,382	-0.13%
2021/12/16	21	68.90	22	68.93	68.20	-1	6,318	-0.02%
2021/12/15	22	68.49	7.1	68.51	68.60	14.9	6,313	0.24%
2021/12/14	39	67.35	36	69.09	67.10	3	6,273	0.05%
2021/12/13	7	70.41	4	69.63	69.70	3	6,165	0.05%
2021/12/10	1	68.60	5	69.76	70.80	-4	6,084	-0.07%
2021/12/09	13	69.05	8	70.26	68.50	5	5,997	0.08%
2021/12/08	12	69.28	9	70.16	69.40	3	5,971	0.05%
2021/12/07	3	66.57	1	65.80	66.90	2	5,807	0.03%
2021/12/06	14	66.49	9	66.42	66.50	5	5,762	0.09%
2021/12/03	4	64.45	2	65.25	64.80	2	5,677	0.04%
2021/12/02	14	64.30	22	64.06	63.50	-8	5,634	-0.14%
2021/12/01	1	64.10	17	64.09	63.90	-16	5,592	-0.29%
2021/11/30	18	63.78	16	63.68	65.00	2	5,538	0.04%
2021/11/29	25.9	64.27	16.4	65.53	63.00	9.5	5,439	0.17%
2021/11/26	16	70.42	21.3	71.09	70.00	-5.3	5,179	-0.10%
2021/11/25	52.4	72.32	20.1	69.83	69.30	32.3	4,926	0.66%
2021/11/24	17	67.89	47.8	68.89	71.30	-30.8	4,472	-0.69%
2021/11/23	57	67.01	54.1	67.46	64.90	2.9	4,251	0.07%
2021/11/22	48	67.14	43	67.10	66.20	5	4,111	0.12%
2021/11/19	22	63.22	15	63.45	63.80	7	3,932	0.18%
2021/11/18	56	61.68	36.3	61.59	63.90	19.7	3,809	0.52%
2021/11/17	10	58.36	16	58.66	58.30	-6	3,593	-0.17%
2021/11/16	15	58.14	13	58.65	57.80	2	3,587	0.06%
2021/11/15	3	58.63	1	58.50	58.10	2	3,579	0.06%
2021/11/12	13	58.51	19	59.33	58.70	-6	3,574	-0.17%
2021/11/11	3	57.83	0	0.00	57.70	3	3,535	0.08%
2021/11/10	18.8	58.53	0	0.00	58.00	18.8	3,529	0.53%
2021/11/09	3	58.96	10	59.00	58.90	-7	3,510	-0.20%
2021/11/08	0	0.00	2	58.95	58.10	-2	3,499	-0.06%
2021/11/05	15	57.87	121	58.11	57.60	-106	3,477	-3.05%	大賣/鉅額交易
2021/11/04	16	58.38	21	58.59	57.80	-5	3,467	-0.14%
2021/11/03	29	59.05	2	58.15	59.20	27	3,440	0.78%
2021/11/02	16	62.58	5	62.54	62.70	11	3,312	0.33%
2021/11/01	45.1	61.23	3	61.90	61.50	42.1	3,247	1.30%
2021/10/29	81.1	65.13	53.7	64.89	63.30	27.4	3,103	0.88%
2021/10/28	5	60.16	20.3	61.16	64.00	-15.3	2,621	-0.58%
2021/10/27	16	59.57	17	60.02	58.20	-1	2,493	-0.04%
2021/10/26	7.6	61.91	0.1	61.50	61.00	7.5	2,437	0.31%
2021/10/25	5	62.28	3	62.70	63.00	2	2,406	0.08%
2021/10/22	0	0.00	5	61.10	61.20	-5	2,331	-0.21%
2021/10/21	43	60.55	77	60.92	60.90	-34	2,293	-1.48%
2021/10/20	10	60.60	0	0.00	60.40	10	2,166	0.46%
2021/10/19	18	58.85	16	58.15	59.40	2	1,977	0.10%
2021/10/18	14	57.71	1	61.50	59.00	13	1,915	0.68%
2021/10/15	21.4	55.48	21	56.25	56.60	0.4	1,779	0.02%
2021/10/14	23	54.29	5	54.62	55.10	18	1,753	1.03%
2021/10/13	1.1	52.47	0	0.00	52.10	1.1	1,632	0.07%
2021/10/12	9	54.89	6	54.08	52.90	3	1,622	0.18%
2021/10/06	1.1	50.72	2	51.50	51.20	-0.9	1,587	-0.06%
2021/10/05	1	50.70	0	0.00	51.30	1	1,623	0.06%
2021/09/30	1	53.10	0	0.00	53.50	1	1,647	0.06%
2021/09/29	12.1	53.36	0	0.00	53.00	12.1	1,673	0.72%
2021/09/28	1	54.61	0	0.00	54.50	1	1,684	0.06%
2021/09/27	5	58.40	6	58.78	59.60	-1	1,688	-0.06%
2021/09/23	13	59.60	10	59.37	58.30	3	1,736	0.17%
2021/09/22	5	57.10	5	57.90	57.50	0	1,703	0.00%
2021/09/17	1	58.00	0	0.00	57.00	1	1,724	0.06%
2021/09/16	0.1	58.50	1	58.80	58.30	-0.9	1,720	-0.05%
2021/09/15	1	57.50	0	0.00	57.70	1	1,708	0.06%
2021/09/14	1	58.10	6	58.62	57.30	-5	1,713	-0.29%
2021/09/13	8	57.76	4	59.35	58.70	4	1,711	0.23%
2021/09/08	1	55.20	0	0.00	55.20	1	1,713	0.06%
2021/09/07	0	56.53	2	56.70	56.40	-2	1,729	-0.12%
2021/09/06	1	56.70	0	0.00	56.70	1	1,758	0.06%
2021/09/03	0	0.00	1	56.50	56.10	-1	1,881	-0.05%
2021/09/01	4	56.00	0	0.00	55.30	4	2,201	0.18%
2021/08/30	0	0.00	3	55.60	55.10	-3	2,242	-0.13%
2021/08/27	1	56.30	3.1	56.25	55.80	-2.1	2,323	-0.09%
2021/08/26	1	55.00	2	55.60	58.30	-1	2,243	-0.04%
2021/08/25	0	0.00	1	53.10	53.00	-1	2,219	-0.05%
2021/08/24	6	53.25	0	0.00	53.00	6	2,236	0.27%
2021/08/19	0.1	52.70	1	52.80	52.00	-0.9	2,318	-0.04%
2021/08/17	5	54.10	0	0.00	54.10	5	2,371	0.21%
2021/08/13	0.1	55.50	0	0.00	54.70	0.1	2,409	0.00%
2021/08/12	0	0.00	3	55.30	55.10	-3	2,436	-0.12%
2021/08/11	1	54.90	1	55.30	54.60	0	2,452	0.00%
2021/08/09	4	56.90	0	0.00	56.30	4	2,641	0.15%
2021/08/06	3	58.20	7	58.40	58.00	-4	2,704	-0.15%
2021/08/04	0	0.00	1	58.20	58.20	-1	3,099	-0.03%
2021/07/30	11	56.57	5	56.80	57.30	6	3,286	0.18%
2021/07/29	4	57.00	5	56.88	57.50	-1	3,277	-0.03%
2021/07/28	12	55.42	6	56.40	55.20	6	3,250	0.18%
2021/07/27	7	56.26	0	0.00	56.00	7	3,297	0.21%
2021/07/26	1	56.60	1	57.10	56.70	0	3,396	0.00%
2021/07/23	5	56.50	0	0.00	56.90	5	3,485	0.14%
2021/07/22	1	56.60	10	57.00	56.40	-9	3,604	-0.25%
2021/07/21	21	58.12	15	57.57	57.00	6	3,631	0.17%
2021/07/20	2	59.30	1	60.60	58.00	1	3,641	0.03%
2021/07/19	18	58.69	1	58.80	58.30	17	3,626	0.47%
2021/07/16	3	58.60	12	58.43	58.20	-9	3,653	-0.25%
2021/07/14	51	57.98	0	0.00	58.50	51	3,688	1.38%
2021/07/13	6	59.08	1	58.30	58.30	5	3,696	0.14%
2021/07/12	68	58.89	14	60.06	60.10	54	3,693	1.46%
2021/07/09	24	58.00	2	58.55	58.00	22	3,666	0.60%
2021/07/08	1	58.40	0	0.00	58.00	1	3,701	0.03%
2021/07/07	8	58.20	1	58.10	58.10	7	3,727	0.19%
2021/07/06	12	59.05	3	59.37	58.80	9	3,746	0.24%
2021/07/05	14	60.19	0	0.00	59.90	14	3,774	0.37%
2021/07/01	1	62.00	2	61.15	60.40	-1	3,785	-0.03%
2021/06/30	7	60.33	7	60.09	61.50	0	3,783	0.00%
2021/06/29	5	60.50	8	60.68	59.90	-3	3,781	-0.08%
2021/06/25	0	0.00	1	60.30	60.30	-1	3,848	-0.03%
2021/06/24	7	60.29	20	60.25	60.30	-13	4,107	-0.32%
2021/06/23	20	59.69	2	59.60	59.60	18	4,117	0.44%
2021/06/22	4	59.60	6	58.88	59.40	-2	4,155	-0.05%
2021/06/21	9	60.44	11	59.98	59.70	-2	4,258	-0.05%
2021/06/18	0	0.00	7	61.84	61.50	-7	4,316	-0.16%
2021/06/17	2	60.60	0	0.00	60.80	2	4,340	0.05%
2021/06/16	5	61.44	1	61.90	60.60	4	4,393	0.09%
2021/06/15	6	61.12	20	61.08	61.30	-14	4,414	-0.32%
2021/06/11	30	64.55	38	64.03	61.70	-8	4,422	-0.18%
2021/06/10	34	63.15	15	63.93	65.20	19	4,338	0.44%
2021/06/09	23	61.77	16.2	61.68	61.30	6.8	4,292	0.16%
2021/06/08	1	58.70	0	0.00	58.80	1	4,213	0.02%
2021/06/07	3.1	59.20	2	58.90	58.80	1.1	4,292	0.03%
2021/06/04	2	58.32	10	59.20	59.00	-8	4,314	-0.18%
2021/06/03	2	57.05	4	57.23	57.20	-2	4,297	-0.05%
2021/06/02	5	56.86	0	0.00	56.40	5	4,387	0.11%
2021/06/01	3	56.93	8	56.30	57.10	-5	4,669	-0.11%
2021/05/31	10	56.04	6	56.60	55.90	4	4,739	0.08%
2021/05/28	7	56.66	5	56.80	56.70	2	4,933	0.04%
2021/05/27	13	58.24	21	59.14	56.70	-8	5,072	-0.16%
2021/05/26	4	57.15	1	58.00	58.00	3	5,281	0.06%
2021/05/24	6	56.20	3	56.90	56.00	3	6,253	0.05%
2021/05/21	1	55.80	6	56.08	56.10	-5	6,850	-0.07%
2021/05/20	9	56.23	5.1	55.94	55.30	3.9	6,931	0.06%
2021/05/19	17	56.51	7	56.59	56.30	10	7,104	0.14%
2021/05/18	17	55.97	15	56.03	56.80	2	7,124	0.03%
2021/05/17	15	58.28	38	61.67	55.10	-23	7,179	-0.32%
2021/05/14	15	61.74	7	63.21	61.00	8	7,191	0.11%
2021/05/13	32	64.25	34	63.85	62.00	-2	7,125	-0.03%
2021/05/12	30	64.80	28	64.97	61.60	2	7,022	0.03%
2021/05/11	8	63.48	7	64.46	62.20	1	6,779	0.01%
2021/05/10	15	64.05	2	64.70	63.80	13	6,730	0.19%
2021/05/07	8	63.25	8	62.95	64.80	0	6,707	0.00%
2021/05/06	7	61.19	0	0.00	60.10	7	6,690	0.10%
2021/05/05	0	0.00	3	62.03	61.50	-3	6,721	-0.04%
2021/05/04	6	62.57	3	62.60	61.80	3	6,735	0.04%
2021/05/03	17	66.93	18	66.18	65.10	-1	6,708	-0.01%
2021/04/29	7	65.73	0	0.00	65.00	7	6,634	0.11%
2021/04/28	19	65.04	19	63.16	63.70	0	6,579	0.00%
2021/04/27	1	59.90	17	61.12	64.90	-16	6,491	-0.25%
2021/04/26	1	59.10	1	59.10	59.00	0	6,475	0.00%
2021/04/23	5	60.40	0	0.00	60.00	5	6,537	0.08%
2021/04/22	4	62.85	9	63.44	61.00	-5	6,591	-0.08%
2021/04/21	15	64.03	4	64.83	63.60	11	6,617	0.17%
2021/04/20	6	63.32	0	0.00	63.10	6	6,635	0.09%
2021/04/19	3	63.70	10	63.20	63.00	-7	6,668	-0.10%
2021/04/16	3	64.60	3	65.03	64.60	0	6,663	0.00%
2021/04/15	3	64.77	2	64.60	64.70	1	6,662	0.02%
2021/04/14	16	65.56	7	66.26	64.80	9	6,665	0.14%
2021/04/13	6	68.47	2.2	68.25	67.00	3.8	6,646	0.06%
2021/04/12	26	68.28	2	68.40	68.30	24	6,637	0.36%
2021/04/09	5	66.80	1	66.80	67.60	4	6,640	0.06%
2021/04/08	6	66.73	7	66.77	66.90	-1	6,677	-0.01%
2021/04/07	1	68.00	18	67.29	67.30	-17	6,690	-0.25%
2021/04/06	10	67.77	0	0.00	67.70	10	6,743	0.15%
2021/04/01	7	69.97	4	69.90	68.80	3	6,775	0.04%
2021/03/31	8.2	69.79	22	69.22	68.60	-13.9	6,770	-0.20%
2021/03/30	18	70.21	16	70.67	69.70	2	6,740	0.03%
2021/03/29	72	72.42	58.4	70.99	70.50	13.7	6,726	0.20%
2021/03/26	10	67.58	46	67.71	67.40	-36	6,538	-0.55%
2021/03/25	6	68.90	8	68.86	67.30	-2	6,550	-0.03%
2021/03/24	53	69.55	57.5	68.25	68.00	-4.5	6,543	-0.07%
2021/03/23	3	67.30	7	67.94	67.00	-4	6,627	-0.06%
2021/03/22	2	66.55	2	67.05	66.50	0	6,765	0.00%
2021/03/19	4	67.88	1	69.10	67.90	3	6,757	0.04%
2021/03/18	3	69.80	2	69.75	69.40	1	6,861	0.01%
2021/03/17	5	69.72	6	69.55	69.40	-1	6,941	-0.01%
2021/03/16	5	70.54	5	71.08	70.00	0	6,999	0.00%
2021/03/15	16	73.08	10	72.73	70.30	6	6,972	0.09%
2021/03/12	6	70.28	11	70.18	69.70	-5	6,925	-0.07%
2021/03/11	9	70.13	11	70.49	69.80	-2	6,910	-0.03%
2021/03/10	5	69.50	6	69.33	68.60	-1	6,834	-0.01%
2021/03/09	7	69.67	8	69.43	68.70	-1	6,805	-0.01%
2021/03/08	25	71.21	47	70.42	69.60	-22	6,767	-0.33%
2021/03/05	90	72.58	89	72.67	71.20	1	6,717	0.01%
2021/03/04	46	70.37	41	70.86	69.50	5	6,556	0.08%
2021/03/03	66	71.32	65	71.56	70.70	1	6,510	0.02%
2021/03/02	14	71.19	27	71.04	68.50	-13	6,312	-0.21%
2021/02/26	51	73.13	56	73.59	72.30	-5	6,183	-0.08%
2021/02/25	88	78.34	78.7	78.14	73.50	9.3	5,946	0.16%
2021/02/24	20	70.06	66	71.05	75.00	-46	5,262	-0.87%
2021/02/23	160	72.52	146.5	71.51	68.20	13.5	4,942	0.27%	大買/大賣/
2021/02/22	39	69.66	14	69.75	69.90	25	4,372	0.57%
2021/02/19	33	62.51	61	62.71	63.60	-28	4,321	-0.65%
2021/02/18	35.3	58.44	14.1	58.73	57.90	21.2	4,168	0.51%
2021/02/17	43.8	60.19	8	59.03	57.50	35.8	4,151	0.86%
2021/02/05	24	58.48	59	60.13	60.70	-35	4,074	-0.86%
2021/02/04	2	55.60	1.4	55.50	55.20	0.6	3,987	0.02%
2021/02/03	7	57.76	3	56.57	55.40	4	4,012	0.10%
2021/02/02	1.2	54.50	5	55.40	55.40	-3.8	4,007	-0.09%
2021/02/01	2	54.95	1	54.60	53.90	1	4,020	0.02%
2021/01/29	2	56.45	1	55.00	55.70	1	4,022	0.02%
2021/01/28	7	54.80	11	54.19	57.00	-4	4,039	-0.10%
2021/01/27	1	54.90	10	55.00	55.10	-9	4,060	-0.22%
2021/01/26	14	56.97	1	56.70	55.60	13	4,046	0.32%
2021/01/25	6	58.02	0	0.00	57.60	6	4,041	0.15%
2021/01/22	1	57.90	1	57.70	57.50	0	4,043	0.00%
2021/01/21	0	0.00	13	58.40	58.50	-13	4,064	-0.32%
2021/01/20	6	59.02	12	59.40	58.50	-6	4,191	-0.14%
2021/01/19	19	59.92	1	59.70	59.00	18	4,206	0.43%
2021/01/18	12	60.07	11.2	61.06	59.50	0.8	4,292	0.02%
2021/01/15	18	59.71	17	59.53	58.30	1	4,242	0.02%
2021/01/14	24.2	58.29	6	58.88	58.20	18.2	4,190	0.43%
2021/01/13	7.1	60.01	13	60.63	59.60	-6	4,159	-0.14%
2021/01/12	15	62.18	7.5	61.97	60.40	7.5	4,167	0.18%
2021/01/11	7	60.56	8	61.58	60.40	-1	4,123	-0.02%
2021/01/08	0	0.00	4	62.08	61.70	-4	4,117	-0.10%
2021/01/07	2.1	63.50	0	0.00	62.50	2.1	4,142	0.05%
2021/01/06	17	63.29	2.1	63.18	62.50	14.9	4,144	0.36%
2021/01/05	4	64.90	0.7	64.50	64.50	3.3	4,131	0.08%
2021/01/04	13	65.42	0.5	66.00	65.10	12.5	4,120	0.30%
2020/12/31	14	69.69	10	67.96	68.00	4	4,093	0.10%
2020/12/30	6.5	67.77	6	67.72	68.00	0.5	4,020	0.01%
2020/12/29	6	68.38	19	68.08	67.50	-13	4,001	-0.32%
2020/12/28	16	67.36	1	66.30	67.10	15	3,951	0.38%
2020/12/25	3.5	65.71	8	65.20	65.00	-4.5	3,926	-0.11%
2020/12/24	0	0.00	16	65.01	64.60	-16	3,975	-0.40%
2020/12/23	3	67.83	7	66.59	65.70	-4	4,092	-0.10%
2020/12/22	3	66.80	14	66.91	67.20	-11	4,277	-0.26%
2020/12/21	2	64.55	13	65.57	64.40	-11	4,352	-0.25%
2020/12/18	4	66.63	4	67.18	66.10	0	4,379	0.00%
2020/12/17	26	70.12	12	69.18	66.50	14	4,481	0.31%
2020/12/16	4	68.20	17	66.80	68.70	-13	4,520	-0.29%
2020/12/15	10	64.24	3	64.63	63.10	7	4,462	0.16%
2020/12/14	19	67.99	6	68.57	67.00	13	4,441	0.29%
2020/12/11	3	62.73	27	63.05	64.40	-24	4,329	-0.55%
2020/12/10	26	60.25	11	60.64	58.60	15	4,297	0.35%
2020/12/09	3	63.13	1	63.80	63.00	2	4,236	0.05%
2020/12/08	5	63.20	21	65.20	63.10	-16	4,249	-0.38%
2020/12/07	8	67.29	10	67.67	66.80	-2	4,188	-0.05%
2020/12/04	6	68.88	5	69.40	68.80	1	4,222	0.02%
2020/12/03	1	69.20	1	69.40	68.90	0	4,338	0.00%
2020/12/02	8	70.23	1	71.40	69.80	7	4,429	0.16%
2020/12/01	4	72.33	0	0.00	71.40	4	4,455	0.09%
2020/11/30	10	71.83	12	71.90	75.00	-2	4,491	-0.04%
2020/11/27	16	69.74	14	69.81	70.50	2	4,395	0.05%
2020/11/26	1	68.00	2	68.45	68.30	-1	4,415	-0.02%
2020/11/25	4	69.00	3.5	69.53	68.30	0.5	4,450	0.01%
2020/11/24	4	69.33	4	69.25	68.30	0	4,468	0.00%
2020/11/23	2	70.35	2	69.80	69.80	0	4,558	0.00%
2020/11/20	3	69.83	6.1	70.22	69.80	-3.1	4,668	-0.07%
2020/11/19	8	71.99	6	71.25	70.60	2	4,729	0.04%
2020/11/18	11.4	71.68	17	71.99	71.70	-5.6	4,788	-0.12%
2020/11/17	13	70.26	9	70.24	70.50	4	4,781	0.08%
2020/11/16	4	68.68	2	69.55	68.50	2	4,748	0.04%
2020/11/13	13	68.57	2.1	68.87	69.20	10.9	4,768	0.23%
2020/11/12	7	68.27	17	68.64	67.20	-10	4,766	-0.21%
2020/11/11	6	70.40	21	70.54	70.20	-15	4,713	-0.32%
2020/11/10	10	69.97	11	70.71	69.20	-1	4,693	-0.02%
2020/11/09	4	73.55	5	73.18	71.50	-1	4,680	-0.02%
2020/11/06	1	73.00	5	73.00	73.00	-4	4,700	-0.09%
2020/11/05	9	73.35	8	73.18	72.00	1	4,700	0.02%
2020/11/04	2	69.60	13	69.84	71.90	-11	4,685	-0.23%
2020/11/03	7	72.06	0	0.00	71.50	7	4,760	0.15%
2020/11/02	0	0.00	2	72.30	72.50	-2	5,048	-0.04%
2020/10/30	8	73.29	3	73.58	72.30	5	5,295	0.09%
2020/10/29	8	72.40	5	72.22	73.60	3	5,566	0.05%
2020/10/28	31	76.85	17	74.61	73.30	14	5,642	0.25%
2020/10/27	8	73.88	0	0.00	73.80	8	5,492	0.15%
2020/10/26	35.2	75.34	69	75.27	73.90	-33.8	5,455	-0.62%
2020/10/23	6	79.30	6	79.30	78.20	0	5,465	0.00%
2020/10/22	18	78.30	41	79.06	78.00	-23	5,513	-0.42%
2020/10/21	1	80.10	7	80.23	80.00	-6	5,565	-0.11%
2020/10/20	4	82.10	4	81.88	81.30	0	5,594	0.00%
2020/10/19	2	80.25	5	80.26	80.50	-3	5,741	-0.05%
2020/10/16	10	80.27	3	80.20	80.00	7	5,794	0.12%
2020/10/15	4	79.38	7	78.71	78.50	-3	5,974	-0.05%
2020/10/14	4	81.55	0	0.00	80.70	4	5,932	0.07%
2020/10/13	7	82.43	10	81.10	81.80	-3	5,952	-0.05%
2020/10/12	1	83.80	1	83.00	82.00	0	6,171	0.00%
2020/10/08	17	82.96	2	83.65	83.80	15	6,154	0.24%
2020/10/07	1	82.70	1	83.50	82.10	0	6,126	0.00%
2020/10/06	2	83.15	4	82.80	82.60	-2	6,154	-0.03%
2020/10/05	2	83.25	4	84.35	83.20	-2	6,329	-0.03%
2020/09/30	17	84.16	3	84.90	84.50	14	6,296	0.22%
2020/09/29	21	84.88	19	84.61	83.10	2	6,250	0.03%
2020/09/28	29	88.13	9	88.53	86.60	20	6,179	0.32%
2020/09/25	115	89.16	18	88.87	89.80	97	6,085	1.59%	大買/
2020/09/24	9	84.71	41	83.72	87.00	-32	5,943	-0.54%
2020/09/23	8	82.43	12	83.17	82.10	-4	5,835	-0.07%
2020/09/22	50	83.59	18	82.54	82.00	32	5,850	0.55%
2020/09/21	37	86.62	14	88.19	87.60	23	5,772	0.40%
2020/09/18	16	80.63	35.7	81.72	84.30	-19.7	5,617	-0.35%
2020/09/17	4	76.68	75	76.54	76.70	-71	5,538	-1.28%
2020/09/16	24	77.57	24	76.60	76.20	0	5,639	0.00%
2020/09/15	4	74.95	29	77.07	77.90	-25	5,859	-0.43%
2020/09/14	13	71.92	11	72.22	73.20	2	6,484	0.03%
2020/09/11	19	73.63	20	72.94	72.50	-1	6,448	-0.02%
2020/09/10	6	75.88	7	75.91	74.20	-1	6,403	-0.02%
2020/09/09	16	76.83	15	77.25	76.20	1	6,357	0.02%
2020/09/08	22	72.82	47	70.94	79.50	-25	6,465	-0.39%
2020/09/07	21	76.61	6.1	77.50	73.70	15	6,794	0.22%
2020/09/04	19	79.48	14	79.72	79.60	5	6,897	0.07%
2020/09/03	16	81.83	10	82.42	81.10	6	7,026	0.09%
2020/09/02	16	83.96	5	84.52	83.20	11	7,141	0.15%
2020/09/01	21	82.62	17	83.39	82.40	4	7,202	0.06%
2020/08/31	2	85.65	20.1	85.44	84.80	-18.1	7,385	-0.24%
2020/08/28	27	86.39	40	86.36	85.90	-13	7,430	-0.17%
2020/08/27	16	87.16	9	90.10	86.00	7	7,414	0.09%
2020/08/26	12	90.23	11	86.66	90.00	1	7,324	0.01%
2020/08/25	16	85.28	10	85.45	84.00	6	7,237	0.08%
2020/08/24	10	89.69	1	90.40	87.50	9	7,179	0.13%
2020/08/21	2	85.05	2	88.05	88.10	0	7,111	0.00%
2020/08/20	2	91.70	0	0.00	85.50	2	7,105	0.03%
2020/08/19	5	95.16	5	94.52	95.00	0	7,134	0.00%
2020/08/18	0	0.00	3	91.10	92.00	-3	7,195	-0.04%
2020/08/17	2	87.60	5	88.78	87.60	-3	7,159	-0.04%
2020/08/14	0	0.00	2	86.20	86.30	-2	7,602	-0.03%
2020/08/13	8	84.13	0	0.00	84.00	8	7,629	0.10%
2020/08/12	5	87.66	26	89.95	89.90	-21	7,628	-0.28%
2020/08/11	6	85.60	1	86.00	83.00	5	7,683	0.07%
2020/08/10	7	87.57	1	91.00	89.40	6	7,876	0.08%
2020/08/07	64	89.05	44	86.03	88.40	20	7,921	0.25%
2020/08/06	36	93.07	49	96.01	88.90	-13	7,784	-0.17%
2020/08/05	39	95.64	97	94.25	97.30	-58	7,510	-0.77%
2020/08/04	32	82.92	44.3	87.39	88.70	-12.3	7,303	-0.17%
2020/08/03	61	79.20	1	80.70	80.70	60	7,057	0.85%
2020/07/30	10	66.80	1	66.80	66.80	9	7,119	0.13%
2020/07/29	6	60.20	14	63.11	60.80	-8	7,196	-0.11%
2020/07/28	41	63.70	18	63.70	63.70	23	7,102	0.32%
2020/07/27	49	70.77	31	71.02	70.70	18	7,029	0.26%
2020/07/24	16	80.19	7.5	78.75	78.50	8.5	6,962	0.12%
2020/07/23	55	78.17	43	70.32	83.50	12	6,935	0.17%
2020/07/22	0	0.00	4	76.20	76.20	-4	6,797	-0.06%
2020/07/21	23	69.30	39	69.30	69.30	-16	6,840	-0.23%
2020/07/20	2	77.00	2	77.00	77.00	0	6,699	0.00%
2020/07/17	4	85.50	8	85.50	85.50	-4	6,832	-0.06%
2020/07/16	12.1	95.28	18	96.02	95.00	-6	7,106	-0.08%
2020/07/15	0	0.00	1.3	105.50	105.50	-1.3	6,884	-0.02%
2020/07/14	0	0.00	6	117.00	117.00	-6	6,897	-0.09%
2020/07/13	2	130.00	14	130.00	130.00	-12	6,907	-0.17%
2020/07/10	27	145.33	8.9	151.46	144.00	18.1	6,869	0.26%
2020/07/09	0	0.00	0.2	145.00	145.00	-0.2	6,673	0.00%
2020/07/08	1	132.00	0	0.00	132.00	1	6,672	0.01%
2020/07/07	2	120.00	0	0.00	120.00	2	6,671	0.03%
2020/07/06	4	109.25	1	109.50	109.50	3	6,653	0.05%
2020/07/03	9	98.13	0	0.00	99.70	9	6,600	0.14%
2020/07/02	15	90.24	3	90.57	90.70	12	6,491	0.18%
2020/07/01	6	80.80	12	82.21	82.50	-6	6,443	-0.09%
2020/06/30	10	71.10	3	70.97	75.00	7	6,365	0.11%
2020/06/29	5	68.32	23	68.22	69.00	-18	6,295	-0.29%
2020/06/24	3	60.67	5	61.20	62.80	-2	6,200	-0.03%
2020/06/23	20	62.21	10	62.52	60.50	10	6,119	0.16%
2020/06/22	37.6	62.68	11	63.25	63.40	26.6	5,992	0.44%
2020/06/19	106	57.29	95	57.30	57.70	11	5,721	0.19%	大買/
2020/06/12	24	38.58	42	38.80	39.50	-18	5,061	-0.36%
2020/06/11	42	42.23	69	42.31	40.00	-27	4,892	-0.55%
2020/06/10	4	42.66	18	40.93	43.45	-14	4,432	-0.32%
2020/06/09	19	39.33	11	39.34	39.50	8	4,238	0.19%
2020/06/08	46	37.73	15.3	38.20	39.35	30.7	4,075	0.75%
2020/06/05	11	36.10	13	36.14	36.95	-2	3,890	-0.05%
2020/06/04	45	36.14	12	37.07	36.45	33	3,811	0.87%
2020/06/03	5	33.48	21	34.79	35.20	-16	3,625	-0.44%
2020/06/02	0	0.00	6	31.74	32.00	-6	3,549	-0.17%
2020/06/01	11	31.97	4	31.48	31.55	7	3,507	0.20%
2020/05/29	0	0.00	1	31.65	31.00	-1	3,477	-0.03%
2020/05/28	0	0.00	2	28.70	28.80	-2	3,430	-0.06%
2020/05/27	23	28.08	1	29.20	28.00	22	3,416	0.64%
2020/05/26	9	30.09	3	30.00	29.50	6	3,390	0.18%
2020/05/25	26	31.74	0	0.00	31.50	26	3,372	0.77%
2020/05/22	7	30.31	7	29.11	31.50	0	3,336	0.00%
2020/05/21	3	30.25	1	30.25	30.25	2	3,227	0.06%
2020/05/20	77	34.39	62	33.65	33.60	15	3,205	0.47%
2020/05/19	13	32.20	4	32.20	32.20	9	2,740	0.33%
2020/05/18	4	29.30	0	0.00	29.30	4	2,687	0.15%
2020/05/15	31	26.65	12	26.60	26.65	19	2,638	0.72%
2020/05/14	12	22.60	32	24.07	24.25	-20	2,507	-0.80%
2020/05/13	2	21.63	1	21.95	22.05	1	2,282	0.04%
2020/05/12	3	20.08	10	20.10	20.05	-7	2,200	-0.32%
2020/05/11	0	0.00	20	20.27	20.20	-20	2,204	-0.91%
2020/05/08	19	22.49	10	21.45	21.15	9	2,175	0.41%
2020/05/07	12	22.23	4	21.96	22.10	8	2,105	0.38%
2020/05/06	18	22.73	9	22.45	22.00	9	2,043	0.44%
2020/05/05	6	21.83	1	22.45	22.25	5	1,938	0.26%
2020/05/04	1	20.40	5	19.96	21.35	-4	1,830	-0.22%
2020/04/29	30	19.01	5	19.22	19.10	25	1,712	1.46%
2020/04/28	1	18.55	0	0.00	18.60	1	1,690	0.06%
2020/04/27	4	18.93	4	19.15	18.90	0	1,676	0.00%
2020/04/24	6	18.93	0	0.00	19.30	6	1,636	0.37%
2020/04/23	7	19.07	9	19.61	19.50	-2	1,568	-0.13%
2020/04/22	23	18.51	1	18.05	18.05	22	1,451	1.52%
2020/04/21	30	19.48	6.5	19.79	19.35	23.5	1,382	1.70%
2020/04/20	19	20.06	20	20.07	20.10	-1	1,250	-0.08%
2020/04/16	0	0.00	2	16.65	16.65	-2	938	-0.21%
2020/04/14	8	13.63	0	0.00	13.80	8	915	0.87%
2020/04/09	0	0.00	1	12.90	13.20	-1	902	-0.11%
2020/03/25	0	0.00	20	12.85	12.90	-20	890	-2.25%
2020/03/16	0	0.00	1	12.80	12.80	-1	805	-0.12%
2020/03/13	0	0.00	9	12.90	13.20	-9	796	-1.13%
2020/03/12	6.7	14.14	50	14.24	14.10	-43.3	776	-5.58%
2020/03/11	0	0.00	26	15.15	15.10	-26	764	-3.40%
2020/03/09	11	15.75	1	15.50	15.50	10	750	1.33%
2020/03/06	70	14.68	0	0.00	14.90	70	682	10.26%
2020/03/04	1	14.15	0	0.00	14.15	1	658	0.15%
2020/03/03	0	0.00	10	14.25	14.25	-10	658	-1.52%
2020/03/02	0	0.00	1	14.15	14.20	-1	658	-0.15%
2020/02/27	0	0.00	29	14.40	14.35	-29	647	-4.48%
2020/02/26	0	0.00	3	14.90	14.80	-3	636	-0.47%
2020/02/25	30	14.80	0	0.00	14.80	30	636	4.71%
2020/02/24	20	14.50	0	0.00	14.50	20	638	3.13%
2020/02/21	0	0.00	1	14.20	14.20	-1	646	-0.15%
2020/02/20	0	0.00	13	14.19	14.25	-13	645	-2.01%
2020/02/18	1	14.05	0	0.00	14.10	1	642	0.16%
2020/02/13	6	14.31	1	14.50	14.30	5	632	0.79%
2020/02/12	1	14.95	0	0.00	14.60	1	626	0.16%
2020/02/11	8	14.25	1	14.45	14.50	7	597	1.17%
2020/02/07	0	0.00	4	14.00	13.95	-4	577	-0.69%
2020/01/16	0.5	14.05	0	0.00	14.10	0.5	527	0.09%
2020/01/13	21	14.15	0	0.00	14.20	21	518	4.05%
2020/01/10	0	0.00	0.5	14.75	14.85	-0.5	495	-0.10%
2020/01/08	30	14.40	0	0.00	14.30	30	485	6.19%
2020/01/07	1	14.10	1	14.20	14.10	0	484	0.00%
2020/01/06	1	14.35	0	0.00	14.30	1	483	0.21%
2020/01/03	2	14.20	0	0.00	14.20	2	486	0.41%
2020/01/02	0	0.00	1	14.30	14.45	-1	488	-0.20%
2019/12/31	0.5	14.20	0	0.00	14.20	0.5	488	0.10%
2019/12/27	2	14.65	0	0.00	14.65	2	482	0.41%
2019/12/13	0	0.00	13.1	14.50	14.45	-13.1	528	-2.48%
2019/12/05	0	0.00	0.8	15.20	15.30	-0.8	477	-0.17%
2019/12/03	1	14.20	0	0.00	14.25	1	432	0.23%
2019/11/29	1	14.15	0	0.00	14.20	1	428	0.23%
2019/11/25	0	0.00	1	14.35	14.15	-1	420	-0.24%
2019/11/22	2	14.48	0	0.00	14.40	2	413	0.48%
2019/11/21	0	0.00	1	13.75	14.35	-1	378	-0.26%
2019/11/20	1	14.00	0	0.00	14.00	1	355	0.28%
2019/11/12	1	13.30	0	0.00	13.35	1	344	0.29%
2019/09/17	0	0.00	2	14.10	14.10	-2	498	-0.40%
2019/09/11	0	0.00	5	14.05	14.05	-5	496	-1.01%
2019/09/05	0	0.00	1	14.00	14.05	-1	497	-0.20%
2019/08/12	4	13.30	0	0.00	13.25	4	467	0.86%
2019/08/08	2	13.40	0	0.00	13.40	2	467	0.43%
2019/07/31	0.9	13.55	0	0.00	13.55	0.9	480	0.19%
2019/07/30	0	0.00	1	14.20	13.75	-1	470	-0.21%
2019/07/29	1	14.30	1	14.10	14.05	0	464	0.00%
2019/07/26	1	14.20	0	0.00	14.10	1	465	0.21%
2019/07/23	0	0.00	1	14.35	14.20	-1	453	-0.22%
2019/07/22	1	14.40	0	0.00	14.35	1	449	0.22%
2019/07/19	0	0.00	2.5	14.38	14.25	-2.5	447	-0.56%
2019/07/18	1	14.55	0	0.00	14.45	1	440	0.23%
2019/07/17	0.5	14.05	0	0.00	14.05	0.5	422	0.12%
2019/07/15	1	14.85	1	14.80	14.95	0	334	0.00%
2019/07/11	0	0.00	3	13.50	13.55	-3	276	-1.09%
2019/07/04	4	13.40	0	0.00	13.40	4	284	1.40%
2019/07/03	6	13.43	0	0.00	13.40	6	290	2.06%
2019/06/26	0	0.00	1	13.30	13.30	-1	301	-0.33%
2019/05/14	0	0.00	2	13.95	14.10	-2	792	-0.25%
2019/05/09	0.9	14.00	0	0.00	13.60	0.9	807	0.11%
2019/04/26	0	0.00	10	14.90	14.95	-10	831	-1.20%
2019/04/19	0	14.90	0	0.00	14.85	0	842	0.00%
2019/04/17	3	15.00	0	0.00	15.00	3	859	0.35%
2019/04/16	0	0.00	0.1	15.10	15.10	-0.1	886	-0.02%
2019/04/10	0	15.70	1	15.60	15.55	-1	987	-0.10%
2019/04/01	0.3	15.00	0	0.00	15.00	0.3	986	0.03%
2019/03/25	0	0.00	0	15.50	15.45	0	1,016	0.00%
2019/03/20	1	15.80	0	0.00	15.80	1	1,036	0.10%
2019/03/18	2	15.90	0	0.00	15.85	2	1,064	0.19%
2019/03/13	2	17.00	6	17.03	16.90	-4	1,082	-0.37%
2019/03/12	10	16.83	1	17.80	17.50	9	1,055	0.85%
2019/03/11	1	16.30	15	16.22	17.00	-14	984	-1.42%
2019/03/08	3	15.47	2	15.48	16.10	1	945	0.11%
2019/03/07	10	14.95	1	15.45	15.45	9	1,011	0.89%
2019/02/27	0	0.00	1	14.15	14.15	-1	1,021	-0.10%
2019/02/25	0	0.00	1.2	14.15	14.15	-1.2	1,030	-0.12%
2019/02/22	0	0.00	16	14.55	14.30	-16	1,029	-1.55%
2019/02/15	1	14.85	0	0.00	14.70	1	1,023	0.10%
2019/02/14	1	15.05	0	0.00	14.95	1	1,022	0.10%
2019/01/30	0	0.00	1	14.70	14.60	-1	994	-0.10%
2019/01/29	0	0.00	2	14.55	14.50	-2	984	-0.20%
2019/01/07	2	14.30	0	0.00	14.10	2	922	0.22%
2018/12/18	0	0.00	1	13.45	13.20	-1	975	-0.10%
2018/12/14	1	12.90	0	0.00	13.10	1	945	0.11%
2018/12/07	1	13.35	5	13.30	13.30	-4	865	-0.46%
2018/12/06	0	0.00	30	13.85	13.30	-30	857	-3.50%
2018/12/04	30	14.17	5	13.90	14.05	25	828	3.02%
2018/12/03	15	14.20	1	14.20	14.05	14	800	1.75%
2018/11/30	9	14.31	1	15.20	14.05	8	749	1.07%
2018/11/29	1	14.95	0	0.00	14.95	1	593	0.17%
2018/11/28	2	14.93	0	0.00	14.95	2	574	0.35%
2018/11/27	0.8	15.40	0	0.00	15.10	0.8	550	0.14%
2018/10/25	1	16.70	0	0.00	16.25	1	604	0.17%
2018/10/24	16	17.00	0	0.00	17.15	16	605	2.64%
2018/10/18	0	0.00	1	17.25	17.15	-1	612	-0.16%
2018/10/12	0	0.00	5	16.80	17.20	-5	649	-0.77%
2018/10/09	6	19.31	0	0.00	18.85	6	641	0.94%
2018/10/08	0	0.00	4	19.50	19.50	-4	633	-0.63%
2018/10/05	0	0.00	6	19.33	18.80	-6	614	-0.98%
2018/10/03	10	18.30	0	0.00	18.20	10	604	1.65%
2018/09/17	0.8	17.65	0	0.00	17.60	0.8	603	0.13%
2018/09/14	0	17.90	0	0.00	17.80	0	609	0.00%
2018/08/23	1	17.65	0	0.00	17.75	1	1,155	0.09%
2018/08/22	1	17.65	0	0.00	17.60	1	1,156	0.09%
2018/07/20	1	20.40	0	0.00	20.35	1	1,253	0.08%
2018/07/18	1	20.45	1	20.65	20.65	0	1,235	0.00%
2018/07/13	1	20.40	1	20.60	20.50	0	1,199	0.00%
2018/07/12	0	0.00	1	21.00	20.70	-1	1,190	-0.08%
2018/07/02	0	0.00	40	20.33	20.30	-40	1,196	-3.34%
2018/06/28	0	0.00	5	20.30	20.25	-5	1,198	-0.42%
2018/06/27	0	0.00	10	20.35	20.30	-10	1,214	-0.82%
2018/06/21	1	20.60	3	20.70	20.85	-2	1,404	-0.14%
2018/06/20	1	20.50	0	0.00	20.50	1	1,390	0.07%
2018/06/15	0	0.00	3	21.00	21.00	-3	1,405	-0.21%
2018/06/12	3	20.80	10	20.85	20.80	-7	1,437	-0.49%
2018/06/11	0	0.00	20	20.73	20.70	-20	1,437	-1.39%
2018/06/07	0	0.00	14	21.40	21.20	-14	1,431	-0.98%
2018/06/06	0	0.00	1	21.40	21.30	-1	1,421	-0.07%
2018/06/05	0	0.00	7	21.85	21.70	-7	1,402	-0.50%
2018/06/04	14	22.32	7	22.51	22.45	7	1,363	0.51%
2018/06/01	26	21.28	3	21.55	21.65	23	1,163	1.98%
2018/05/31	5	20.30	0	0.00	20.40	5	998	0.50%
2018/05/18	0	20.05	0	0.00	20.05	0	987	0.00%
2018/05/04	0	0.00	11	20.95	20.95	-11	998	-1.10%
2018/05/03	1	21.70	0	0.00	21.25	1	987	0.10%
2018/04/30	0	0.00	19	20.42	20.40	-19	874	-2.17%
2018/04/19	0	0.00	1	20.60	20.60	-1	1,041	-0.10%
2018/04/18	0	0.00	2	20.45	20.35	-2	1,087	-0.18%
2018/04/17	1	20.35	0	0.00	20.30	1	1,086	0.09%
2018/04/11	0	0.00	20	21.40	21.45	-20	1,081	-1.85%
2018/04/09	1	21.95	1	21.85	21.85	0	1,071	0.00%
2018/03/30	2	21.45	0	0.00	21.35	2	1,057	0.19%
2018/03/27	5	21.90	5	21.70	21.70	0	1,006	0.00%
2018/03/26	6	22.67	3	22.72	22.60	3	952	0.31%
2018/03/23	8	21.15	0	0.00	21.20	8	845	0.95%
2018/03/21	2	21.70	0	0.00	21.70	2	866	0.23%
2018/03/16	20	21.35	0	0.00	21.20	20	836	2.39%
2018/02/27	0	0.00	5	20.50	20.65	-5	827	-0.60%
2018/02/09	2.7	19.78	1	19.90	20.10	1.7	982	0.17%
2018/02/07	0	0.00	1	20.50	20.30	-1	981	-0.10%
2018/02/06	0	0.00	1	20.00	20.10	-1	986	-0.10%
2018/02/02	0	0.00	20	21.81	21.80	-20	994	-2.01%
2018/01/25	0	0.00	2	22.55	22.45	-2	988	-0.20%
2018/01/24	2	22.45	2	22.50	22.50	0	987	0.00%
2018/01/23	0	0.00	0	22.45	22.50	0	985	0.00%
2018/01/17	1	22.65	0	0.00	22.60	1	955	0.10%
2018/01/16	0	0.00	5	23.05	22.95	-5	946	-0.53%
2018/01/15	5	23.35	4	23.18	23.05	1	912	0.11%
2018/01/12	25	22.62	1	22.50	22.60	24	811	2.96%
2018/01/10	22	22.35	7	22.26	22.15	15	772	1.94%
2018/01/09	0	0.00	1	22.30	22.10	-1	760	-0.13%
2018/01/08	1	22.05	0	0.00	22.20	1	756	0.13%
2018/01/05	0	0.00	20	21.88	22.05	-20	750	-2.66%