健和興 (3003)-國泰-台中券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
79.6
漲跌
▲1.8
漲幅
+2.31%
成交量
4,647張
產業
上市電子零組件類股
650人加入追蹤

立即追蹤
本地時間:14:30

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

健和興 (3003)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	16	79.58	22.2	79.61	79.60	-6.2	2,475	-0.25%
2024/12/02	6.1	78.65	31.1	77.94	77.80	-25	2,456	-1.02%
2024/11/29	2	74.15	9	77.16	78.00	-7	2,528	-0.28%
2024/11/28	11	74.68	3	74.47	75.50	8	2,525	0.32%
2024/11/27	5	76.60	33	77.10	76.20	-28	2,563	-1.09%
2024/11/26	12	79.63	11	78.48	78.40	1	2,558	0.04%
2024/11/25	34.2	79.64	30.1	79.71	80.00	4	2,529	0.16%
2024/11/22	5.1	77.60	21	78.19	78.10	-16	2,491	-0.64%
2024/11/21	4	74.95	1	74.60	75.00	3	2,466	0.12%
2024/11/20	7	74.74	7	75.07	74.60	0	2,467	0.00%
2024/11/19	6	75.67	3.3	75.24	75.20	2.7	2,475	0.11%
2024/11/18	36.4	74.53	5.1	74.52	74.10	31.3	2,477	1.26%
2024/11/15	18.4	76.50	13	75.99	75.50	5.4	2,486	0.22%
2024/11/14	69.1	79.21	32	78.02	78.00	37.1	2,472	1.50%
2024/11/13	44.2	81.19	34	81.20	82.00	10.2	2,405	0.43%
2024/11/12	44	78.50	4.1	78.81	77.20	39.9	2,225	1.79%
2024/11/11	9	80.40	10	79.58	81.50	-1	2,185	-0.05%
2024/11/08	3	74.83	0	0.00	74.40	3	2,146	0.14%
2024/11/07	2.2	76.65	3	76.57	76.40	-0.8	2,138	-0.04%
2024/11/06	1.1	75.29	0	0.00	74.90	1.1	2,140	0.05%
2024/11/05	0	0.00	1.1	75.95	75.20	-1.1	2,145	-0.05%
2024/11/04	1	76.80	0	0.00	75.50	1	2,157	0.05%
2024/11/01	1	77.40	4	76.10	77.00	-3	2,176	-0.14%
2024/10/30	1	76.10	1	76.80	75.90	0	2,194	0.00%
2024/10/29	1.2	75.00	36	74.42	74.60	-34.8	2,179	-1.60%
2024/10/28	2	76.25	3	76.80	76.30	-1	2,163	-0.05%
2024/10/24	5.2	78.08	0	0.00	77.50	5.2	2,152	0.24%
2024/10/23	5	77.72	3	77.87	78.20	2	2,140	0.09%
2024/10/22	5.2	77.77	2.1	77.50	77.50	3.1	2,128	0.15%
2024/10/21	1	80.00	0	0.00	80.00	1	2,101	0.05%
2024/10/17	1	81.10	2	80.65	80.20	-1	2,097	-0.05%
2024/10/16	6.1	83.01	1	82.80	81.10	5.1	2,095	0.24%
2024/10/15	1.3	82.28	9	82.73	81.80	-7.7	2,095	-0.37%
2024/10/14	1	80.90	2.2	80.79	81.00	-1.2	2,096	-0.06%
2024/10/11	0	0.00	1	81.30	81.70	-1	2,098	-0.05%
2024/10/09	2.1	83.58	1	82.30	81.80	1	2,088	0.05%
2024/10/08	0	0.00	0	84.00	83.90	0	2,071	0.00%
2024/10/07	3	84.17	0	0.00	84.00	3	2,066	0.15%
2024/10/04	1.1	84.03	0.1	85.50	84.30	1	2,066	0.05%
2024/10/01	6	86.90	3	87.07	87.00	3	2,041	0.15%
2024/09/30	1.1	89.00	2	88.20	88.00	-0.9	2,030	-0.04%
2024/09/27	6.2	91.00	1	92.80	90.00	5.2	2,013	0.26%
2024/09/26	10.3	92.98	19.1	93.74	91.20	-8.8	1,985	-0.45%
2024/09/25	5.6	96.74	9.4	96.90	95.00	-3.7	1,926	-0.19%
2024/09/24	2.4	95.53	2.1	97.02	95.60	0.3	1,880	0.02%
2024/09/23	8.1	97.99	17.5	98.66	96.10	-9.4	1,862	-0.50%
2024/09/20	6.5	97.50	6	97.78	98.30	0.5	1,794	0.03%
2024/09/19	3	95.87	0.1	95.99	95.40	2.9	1,733	0.17%
2024/09/18	5	97.22	2.1	97.29	96.50	3	1,699	0.18%
2024/09/16	9	99.36	13	99.36	98.60	-4	1,657	-0.24%
2024/09/13	3	96.77	0	0.00	96.50	3	1,565	0.19%
2024/09/12	63	97.42	7.2	97.34	97.40	55.8	1,547	3.60%
2024/09/11	5.1	94.33	5	94.04	94.10	0.1	1,501	0.01%
2024/09/10	34.1	98.26	44.2	99.01	95.40	-10.1	1,457	-0.69%
2024/09/09	20.1	97.26	26.1	97.27	97.90	-6	1,288	-0.47%
2024/09/06	22.2	97.63	26.1	96.82	96.40	-3.9	1,242	-0.31%
2024/09/05	5	93.26	4	94.18	93.10	1	1,117	0.09%
2024/09/04	0	0.00	6	91.05	91.20	-6	1,078	-0.56%
2024/09/03	6	94.77	17.6	94.04	93.90	-11.6	1,039	-1.12%
2024/09/02	15	94.61	20.3	94.29	92.90	-5.3	990	-0.54%
2024/08/30	2.1	89.92	5.1	90.63	89.40	-3	880	-0.34%
2024/08/29	10.1	88.63	14.4	88.71	90.40	-4.3	844	-0.51%
2024/08/28	0	0.00	1	87.40	86.50	-1	794	-0.13%
2024/08/27	0	0.00	2	85.70	86.00	-2	784	-0.26%
2024/08/26	3	86.03	4.7	86.86	85.80	-1.7	784	-0.21%
2024/08/21	3	85.93	2	85.50	84.60	1	775	0.13%
2024/08/20	0	0.00	1.6	85.11	84.20	-1.6	773	-0.20%
2024/08/19	1.1	85.71	2.3	86.08	85.10	-1.2	760	-0.16%
2024/08/16	3.1	84.27	3.1	85.50	85.00	0	740	0.01%
2024/08/15	4.1	83.63	18.2	83.74	84.10	-14.1	704	-2.00%
2024/08/14	1.1	83.23	2.1	81.96	81.70	-1	686	-0.15%
2024/08/13	14	83.83	25	83.43	82.50	-11	680	-1.62%
2024/08/12	2	82.84	15.5	82.76	82.50	-13.5	661	-2.03%
2024/08/09	3	77.23	4.1	77.14	77.60	-1.1	620	-0.17%
2024/08/08	1	75.50	1	75.00	75.00	0	622	0.00%
2024/08/07	4.1	74.26	8	75.49	75.50	-4	630	-0.63%
2024/08/06	16	71.21	28	70.97	70.80	-12	635	-1.89%
2024/08/05	1	72.47	4	73.88	71.70	-3	644	-0.46%
2024/08/02	12	79.82	2	79.00	79.10	10	633	1.58%
2024/08/01	0	0.00	2	76.90	77.30	-2	641	-0.31%
2024/07/31	1.1	76.56	0	0.00	76.00	1.1	656	0.17%
2024/07/30	2	75.70	0	0.00	75.70	2	666	0.30%
2024/07/29	0.1	75.40	1	75.80	75.00	-0.9	677	-0.13%
2024/07/23	5	77.40	0	0.00	77.40	5	745	0.67%
2024/07/22	1	76.70	0	0.00	76.50	1	783	0.13%
2024/07/19	0	0.00	0.1	78.30	78.20	-0.1	783	-0.01%
2024/07/18	0	0.00	0.2	79.05	79.50	-0.2	784	-0.03%
2024/07/17	0	0.00	2	80.40	79.70	-2	793	-0.25%
2024/07/16	1	80.70	2	80.00	79.50	-1	821	-0.12%
2024/07/15	0.1	79.80	2	79.35	79.50	-1.9	824	-0.23%
2024/07/12	1.2	77.45	22	77.45	78.00	-20.9	824	-2.53%
2024/07/11	0	0.00	1	77.30	77.00	-1	836	-0.12%
2024/07/09	0	0.00	1	76.50	76.30	-1	853	-0.12%
2024/07/08	1.1	76.66	13	77.45	77.10	-11.9	854	-1.39%
2024/07/04	1	75.30	1	75.20	75.10	0	846	0.00%
2024/07/03	3	75.43	0	0.00	75.20	3	846	0.35%
2024/07/02	0	0.00	2	74.20	74.20	-2	844	-0.24%
2024/07/01	3	74.83	0	0.00	74.50	3	844	0.36%
2024/06/28	1	75.30	2	75.30	75.70	-1	845	-0.12%
2024/06/27	7	75.09	0	0.00	74.60	7	846	0.83%
2024/06/25	2	75.30	0	0.00	75.80	2	842	0.24%
2024/06/24	3	76.27	0	0.00	75.80	3	840	0.36%
2024/06/21	46	76.98	3	76.97	77.50	43	838	5.13%
2024/06/20	4	76.98	0	0.00	76.90	4	838	0.48%
2024/06/19	12	76.86	2	76.90	76.60	10	839	1.19%
2024/06/18	5.1	77.80	0.3	77.90	77.90	4.8	833	0.58%
2024/06/14	11.1	78.59	5	79.30	78.60	6.1	826	0.73%
2024/06/13	89	79.37	4	79.40	79.40	85	826	10.29%
2024/06/12	8	78.40	0.3	78.30	78.00	7.7	822	0.94%
2024/06/11	7	80.09	2.9	80.73	79.60	4.1	815	0.50%
2024/06/07	1	80.90	4	80.48	81.20	-3	810	-0.37%
2024/06/06	1	79.60	0	0.00	79.50	1	803	0.12%
2024/06/05	1	80.60	0.1	81.50	80.50	0.9	798	0.11%
2024/06/04	3	80.73	4	80.75	80.70	-1	799	-0.13%
2024/06/03	0.1	81.00	0	0.00	80.70	0.1	802	0.01%
2024/05/31	8.1	80.50	0	0.00	80.30	8.1	801	1.01%
2024/05/30	4.3	80.63	4	80.98	80.90	0.3	795	0.04%
2024/05/29	2	81.65	0	81.50	81.20	2	789	0.25%
2024/05/28	2	81.71	1.5	82.79	82.10	0.5	781	0.07%
2024/05/27	2.1	82.49	9.3	82.25	82.30	-7.1	774	-0.92%
2024/05/24	5.4	79.17	1	80.20	80.70	4.4	742	0.59%
2024/05/23	0.1	79.40	16	79.10	79.10	-16	728	-2.19%
2024/05/22	0	0.00	2	80.20	79.20	-2	725	-0.28%
2024/05/21	0	0.00	6	80.00	78.50	-6	720	-0.83%
2024/05/20	1	79.90	8	79.10	79.80	-7	719	-0.97%
2024/05/17	2	77.60	2	77.65	77.80	0	700	0.00%
2024/05/16	3.1	77.97	13.1	78.51	78.50	-10	712	-1.40%
2024/05/15	0	0.00	1.1	78.81	79.00	-1.1	702	-0.16%
2024/05/14	0	0.00	7	79.46	79.50	-7	687	-1.02%
2024/05/13	1	79.60	1.1	79.31	79.50	-0.1	679	-0.01%
2024/05/10	11	78.96	0	0.00	78.90	11	666	1.65%
2024/05/09	0	79.10	4.3	79.09	79.00	-4.3	653	-0.65%
2024/05/07	1	77.50	8.3	77.66	78.00	-7.3	615	-1.18%
2024/05/06	0	0.00	4.1	76.80	76.60	-4.1	583	-0.69%
2024/05/03	0	0.00	3.1	76.23	76.00	-3.1	565	-0.54%
2024/05/02	3	75.33	2	75.45	76.00	1	553	0.18%
2024/04/30	2	76.27	9	76.34	75.80	-7	540	-1.30%
2024/04/29	6.2	75.88	29.5	74.49	75.90	-23.3	513	-4.54%
2024/04/26	6	73.77	33	73.55	73.50	-27	469	-5.76%
2024/04/25	0	0.00	6	72.17	71.80	-6	431	-1.39%
2024/04/24	0	0.00	1.1	72.00	71.80	-1.1	426	-0.25%
2024/04/23	3	71.93	5	71.54	71.20	-2	423	-0.47%
2024/04/22	1	72.90	81	72.81	72.00	-80	413	-19.35%
2024/04/19	4	70.75	7	70.51	70.80	-3	376	-0.80%
2024/04/18	8.1	70.22	2	69.95	71.10	6.1	359	1.68%
2024/04/17	2	70.00	8	70.71	71.70	-6	343	-1.75%
2024/04/16	12	69.95	17	68.61	68.50	-5	324	-1.54%
2024/04/15	2	69.75	48	69.93	70.20	-46	314	-14.62%
2024/04/12	7	69.01	2	69.00	68.90	5	300	1.66%
2024/04/11	2	68.00	0	0.00	68.50	2	294	0.68%
2024/04/10	0	0.00	2	68.40	68.60	-2	292	-0.68%
2024/04/09	3	67.77	0	0.00	68.10	3	292	1.03%
2024/04/03	1	68.10	0.1	68.20	68.00	0.9	289	0.31%
2024/04/02	12	68.98	1	68.70	68.70	11	289	3.81%
2024/04/01	2	70.60	6	70.28	70.70	-4	286	-1.40%
2024/03/29	31	70.24	1	70.40	70.40	30	282	10.64%
2024/03/28	34	70.14	0	0.00	69.90	34	277	12.23%
2024/03/26	1	69.50	0	0.00	69.60	1	279	0.36%
2024/03/25	80.2	70.92	1	70.70	70.50	79.2	279	28.31%
2024/03/22	40	69.97	2	70.30	70.40	38	281	13.52%
2024/03/21	1	70.00	7	69.66	69.90	-6	288	-2.08%
2024/03/18	25.1	68.56	0	0.00	68.70	25.1	294	8.51%
2024/03/15	2	68.35	0	0.00	68.20	2	294	0.68%
2024/03/14	10	68.00	9	68.09	68.50	1	293	0.34%
2024/03/13	8	68.80	88	68.63	68.50	-80	294	-27.20%
2024/03/12	0	0.00	1	69.70	69.70	-1	291	-0.34%
2024/03/11	2	68.50	1	68.90	68.80	1	292	0.34%
2024/03/08	3.2	68.68	1.1	69.00	68.40	2.1	303	0.69%
2024/03/07	4.1	69.95	0	69.70	69.50	4.1	299	1.36%
2024/03/06	1	71.00	3	71.10	71.00	-2	292	-0.68%
2024/03/05	5	70.88	6	70.77	70.60	-1	297	-0.34%
2024/03/04	0	71.10	1	71.10	70.90	-1	295	-0.34%
2024/03/01	1	70.80	61	70.85	71.00	-60	295	-20.30%
2024/02/27	0	0.00	2.4	71.57	70.70	-2.4	291	-0.83%
2024/02/26	0.3	71.92	2.1	71.90	71.60	-1.8	292	-0.62%
2024/02/23	6	71.92	0	71.40	71.10	6	288	2.07%
2024/02/22	3	71.80	2.2	71.81	72.30	0.9	287	0.30%
2024/02/21	0.2	72.24	0.4	72.17	72.20	-0.2	282	-0.08%
2024/02/20	3.4	71.85	4	71.55	71.50	-0.7	279	-0.23%
2024/02/19	8.1	72.43	13	72.93	72.50	-4.9	277	-1.76%
2024/02/16	5.1	71.53	8	70.20	72.30	-2.9	264	-1.09%
2024/02/15	0	0.00	1	68.30	68.00	-1	254	-0.39%
2024/02/05	6	68.22	0	0.00	67.70	6	251	2.39%
2024/02/02	1.1	68.50	0	0.00	68.40	1.1	246	0.43%
2024/02/01	2	68.65	1	68.70	68.70	1	246	0.41%
2024/01/31	1.2	68.26	1.5	68.70	68.20	-0.4	246	-0.14%
2024/01/30	2	69.00	0.5	69.20	69.00	1.5	246	0.61%
2024/01/29	0	0.00	0	69.60	69.30	0	247	-0.01%
2024/01/25	2	69.05	0	0.00	69.30	2	252	0.79%
2024/01/24	1	69.60	1	69.90	69.60	0	253	0.00%
2024/01/22	0	0.00	0	68.70	68.50	0	261	-0.01%
2024/01/19	0	0.00	2	68.10	68.30	-2	262	-0.76%
2024/01/18	3.1	67.78	0	0.00	67.90	3.1	262	1.19%
2024/01/17	1.2	68.29	1	68.30	68.10	0.2	265	0.07%
2024/01/16	3.1	69.50	6	69.30	69.50	-2.9	263	-1.11%
2024/01/15	1.1	69.84	1	70.20	70.30	0.1	263	0.02%
2024/01/11	7.1	69.03	5	69.20	69.20	2.1	281	0.73%
2024/01/10	4.1	69.16	10	69.28	69.10	-5.9	290	-2.02%
2024/01/09	1	70.00	0	0.00	69.90	1	294	0.34%
2024/01/08	0	71.30	5	70.70	70.70	-5	295	-1.68%
2024/01/05	27	71.38	0	0.00	71.30	27	297	9.08%
2024/01/04	1	71.20	2	71.15	71.00	-1	300	-0.33%
2024/01/03	1	71.90	0	0.00	71.90	1	305	0.33%
2024/01/02	10	72.05	0	0.00	72.30	10	308	3.25%
2023/12/29	2	71.80	1	71.80	71.90	1	308	0.32%
2023/12/28	5	72.28	0	0.00	72.30	5	310	1.61%
2023/12/27	59	72.03	0	0.00	71.90	59	312	18.86%
2023/12/26	0	0.00	1	71.70	72.00	-1	312	-0.32%
2023/12/25	0.1	71.45	0	0.00	71.10	0.1	312	0.03%
2023/12/22	13	71.84	1	71.90	71.60	12	315	3.81%
2023/12/21	58	71.93	0	0.00	71.40	58	317	18.26%
2023/12/20	75	71.71	2	72.00	72.00	73	324	22.48%
2023/12/19	1	71.00	1	71.00	71.10	0	331	0.00%
2023/12/18	89	73.62	3	73.70	72.60	86	332	25.88%
2023/12/15	1	73.00	3	72.87	72.60	-2	325	-0.61%
2023/12/14	0	72.50	3.1	72.53	72.40	-3	328	-0.92%
2023/12/13	0	0.00	2.4	72.23	72.30	-2.4	338	-0.72%
2023/12/12	1	71.80	1	71.80	71.90	0	392	0.00%
2023/12/11	0	0.00	2	72.30	72.10	-2	419	-0.48%
2023/12/08	1	71.60	0	0.00	71.70	1	426	0.23%
2023/12/07	1	72.40	0	0.00	72.00	1	429	0.23%
2023/12/06	6	72.67	0	0.00	72.50	6	433	1.38%
2023/12/05	1.2	73.12	18.1	73.45	72.80	-16.9	432	-3.91%
2023/12/04	3.5	72.71	4	72.90	72.80	-0.5	427	-0.12%
2023/12/01	4	72.55	0	0.00	72.80	4	434	0.92%
2023/11/30	3	72.60	11	72.62	73.00	-8	441	-1.81%
2023/11/28	7	71.37	2.1	71.70	72.00	4.9	451	1.09%
2023/11/27	3	71.57	2.2	71.57	71.40	0.8	459	0.17%
2023/11/24	20	71.69	9	71.80	71.80	11	474	2.32%
2023/11/22	1	70.60	2	71.25	71.20	-1	478	-0.21%
2023/11/21	5.5	71.18	0	0.00	71.10	5.5	485	1.13%
2023/11/20	0	71.10	3	71.17	71.10	-3	500	-0.59%
2023/11/17	7	70.14	2	70.55	70.50	5	502	1.00%
2023/11/16	4	69.83	4	70.28	70.50	0	504	0.00%
2023/11/15	3	69.57	4	69.45	69.60	-1	503	-0.20%
2023/11/14	1	68.10	1	68.60	68.70	0	501	0.00%
2023/11/13	0	0.00	3	68.93	69.00	-3	503	-0.60%
2023/11/09	5	69.16	1	69.60	69.10	4	517	0.77%
2023/11/08	0	0.00	5	69.34	69.40	-5	527	-0.95%
2023/11/07	0	0.00	2	69.10	68.90	-2	536	-0.37%
2023/11/06	0	0.00	3	68.93	69.00	-3	546	-0.55%
2023/11/03	5.1	68.12	1	68.40	68.40	4.1	554	0.74%
2023/11/02	0	0.00	8	68.05	67.90	-8	567	-1.41%
2023/11/01	1	67.20	0	0.00	66.80	1	575	0.17%
2023/10/31	8.2	67.78	0	0.00	66.80	8.2	577	1.42%
2023/10/30	0	0.00	7	68.64	68.40	-7	583	-1.20%
2023/10/27	1	68.10	0	0.00	68.00	1	592	0.17%
2023/10/26	0.6	68.60	0	0.00	68.20	0.6	610	0.09%
2023/10/25	0	0.00	1	69.20	68.60	-1	680	-0.15%
2023/10/24	5.3	68.64	0	0.00	68.50	5.3	689	0.76%
2023/10/23	2	68.85	0	0.00	68.60	2	696	0.29%
2023/10/20	4	68.58	1	68.50	68.50	3	705	0.43%
2023/10/19	2	70.00	0	0.00	69.90	2	724	0.28%
2023/10/18	17.7	70.64	2	71.35	72.40	15.7	728	2.16%
2023/10/17	0	0.00	6	71.50	71.00	-6	724	-0.83%
2023/10/16	0	0.00	1	70.20	70.10	-1	737	-0.14%
2023/10/13	1.1	70.82	0.4	71.00	70.70	0.7	759	0.09%
2023/10/12	2.1	70.56	6	71.13	71.20	-3.9	807	-0.48%
2023/10/11	0	0.00	3	70.90	70.50	-3	818	-0.37%
2023/10/06	1	71.50	0	72.00	71.50	1	835	0.12%
2023/10/05	3.1	72.05	0	0.00	71.70	3.1	861	0.36%
2023/10/03	1	72.50	3	73.53	72.40	-2	889	-0.22%
2023/10/02	2	72.70	3	72.87	72.90	-1	906	-0.11%
2023/09/28	1	72.20	1	72.40	72.20	0	920	0.00%
2023/09/27	3	72.20	0	0.00	71.80	3	958	0.31%
2023/09/25	0	0.00	0	73.70	73.50	0	1,003	0.00%
2023/09/22	0	0.00	4	72.78	73.00	-4	1,027	-0.39%
2023/09/21	0.1	72.40	0	0.00	71.80	0.1	1,039	0.01%
2023/09/20	2	73.20	2	73.60	73.30	0	1,054	0.00%
2023/09/19	20	73.37	4	73.58	73.70	16	1,081	1.48%
2023/09/18	10	73.92	0	0.00	74.10	10	1,138	0.88%
2023/09/15	11	74.76	7	75.00	74.80	4	1,207	0.33%
2023/09/14	5	72.69	10.5	73.59	74.20	-5.5	1,178	-0.46%
2023/09/13	1	72.31	43	72.13	72.10	-42	1,179	-3.56%
2023/09/12	1	71.20	5	71.38	71.20	-4	1,198	-0.33%
2023/09/11	0.7	70.92	0	0.00	70.50	0.7	1,222	0.06%
2023/09/08	0.3	71.82	1	72.00	71.80	-0.7	1,288	-0.05%
2023/09/07	0	72.30	0	0.00	71.70	0	1,380	0.00%
2023/09/06	0.1	72.60	0	0.00	72.10	0.1	1,539	0.00%
2023/09/05	1.2	73.20	2	73.05	73.30	-0.8	1,657	-0.05%
2023/09/04	1	72.50	0	0.00	72.70	1	1,717	0.06%
2023/09/01	7	72.69	1	73.10	72.20	6	1,838	0.33%
2023/08/31	0	0.00	2	73.40	73.40	-2	1,845	-0.11%
2023/08/30	2.1	72.51	0	0.00	72.40	2.1	1,867	0.11%
2023/08/29	0.3	70.48	1	70.60	71.00	-0.8	1,914	-0.04%
2023/08/25	2	70.35	2.1	70.51	70.60	-0.1	1,959	-0.01%
2023/08/24	8.1	70.10	1	70.00	70.10	7.1	1,967	0.36%
2023/08/23	0.3	70.50	0	0.00	70.40	0.3	1,985	0.02%
2023/08/22	12.3	70.21	0.3	70.80	70.30	12	2,010	0.60%
2023/08/18	1	72.00	1	72.20	71.50	0	2,102	0.00%
2023/08/17	6.1	72.14	2	72.35	72.10	4.1	2,122	0.19%
2023/08/16	1	70.70	2	71.70	71.60	-1	2,145	-0.05%
2023/08/15	2	71.30	0	0.00	71.10	2	2,291	0.09%
2023/08/14	1	71.20	0.1	70.90	70.90	0.9	2,427	0.04%
2023/08/11	3.1	72.12	2	72.80	72.00	1.1	2,439	0.05%
2023/08/10	1.1	73.31	1.1	74.93	73.20	0	2,444	0.00%
2023/08/09	5	75.10	10	75.38	75.00	-5	2,447	-0.20%
2023/08/08	3	77.13	3	78.27	76.50	0	2,442	0.00%
2023/08/07	1	75.60	0	0.00	76.50	1	2,434	0.04%
2023/08/04	0	0.00	1	77.00	77.30	-1	2,425	-0.04%
2023/08/02	5.1	77.08	5	76.76	76.40	0.1	2,442	0.00%
2023/08/01	8.1	78.23	1	78.30	77.80	7.1	2,440	0.29%
2023/07/31	10	79.65	11	80.35	78.60	-1	2,444	-0.04%
2023/07/28	37	80.62	29.2	80.65	80.00	7.8	2,431	0.32%
2023/07/27	3	77.87	3.1	77.60	77.90	-0.1	2,368	0.00%
2023/07/26	1.1	76.89	3.2	76.94	76.50	-2.1	2,370	-0.09%
2023/07/25	1.1	76.96	2	77.10	77.80	-0.9	2,373	-0.04%
2023/07/24	3.1	77.19	1.2	76.38	76.10	2	2,373	0.08%
2023/07/21	4.1	78.78	2	78.75	78.60	2.1	2,354	0.09%
2023/07/20	4	79.78	2	79.80	79.90	2	2,377	0.08%
2023/07/19	9.1	79.70	2	79.90	78.90	7.1	2,390	0.29%
2023/07/18	9.2	81.95	5	81.38	80.70	4.2	2,415	0.17%
2023/07/17	11	81.75	20.1	81.88	83.00	-9.1	2,458	-0.37%
2023/07/14	4.1	80.78	1	80.50	80.50	3.1	2,508	0.12%
2023/07/13	12	81.53	2	81.80	81.20	10	2,524	0.40%
2023/07/12	10.1	80.41	1	81.30	80.30	9.1	2,546	0.36%
2023/07/11	10.1	81.27	1	81.00	81.20	9.1	2,602	0.35%
2023/07/10	4	82.13	0	0.00	81.90	4	2,630	0.15%
2023/07/07	33.1	82.73	7	82.03	82.00	26.1	2,634	0.99%
2023/07/06	30.1	84.28	1	84.20	84.10	29.1	2,618	1.11%
2023/07/05	25	84.58	4	84.90	84.70	21	2,606	0.81%
2023/07/04	28	84.50	26	84.88	84.60	2	2,572	0.08%
2023/07/03	4.1	83.16	4	83.35	83.80	0.1	2,548	0.00%
2023/06/30	8	82.91	6	83.15	82.80	2	2,531	0.08%
2023/06/29	0	0.00	40	82.61	82.30	-40	2,501	-1.60%
2023/06/28	5.2	81.35	0	0.00	80.50	5.2	2,482	0.21%
2023/06/27	10.2	82.14	4	81.93	81.50	6.1	2,465	0.25%
2023/06/26	14.2	84.57	6.1	85.46	83.50	8.1	2,435	0.33%
2023/06/21	11	85.88	8.6	86.41	87.70	2.4	2,370	0.10%
2023/06/20	18	84.39	10.1	83.96	84.70	7.9	2,288	0.35%
2023/06/19	9.1	82.84	15	82.99	83.10	-6	2,263	-0.26%
2023/06/16	5	84.74	11	84.91	84.30	-6	2,236	-0.27%
2023/06/15	3.1	84.63	20.1	84.55	84.30	-17.1	2,211	-0.77%
2023/06/14	15.3	85.16	15.2	85.04	84.50	0.1	2,193	0.00%
2023/06/13	30.1	87.64	31	87.46	87.20	-0.9	2,124	-0.04%
2023/06/12	92	86.68	74.1	87.22	87.60	18	2,033	0.88%
2023/06/09	19.2	84.72	21.2	84.49	84.90	-2	1,871	-0.11%
2023/06/08	13.7	82.47	13	82.09	81.80	0.7	1,754	0.04%
2023/06/07	32	83.01	79.8	82.50	84.20	-47.8	1,702	-2.81%
2023/06/06	2	80.80	6	80.97	80.50	-4	1,603	-0.25%
2023/06/05	4.1	81.74	5	81.34	80.60	-0.9	1,604	-0.06%
2023/06/02	7.1	81.84	8	82.08	81.00	-1	1,579	-0.06%
2023/06/01	2	80.35	26	80.61	80.70	-24	1,520	-1.58%
2023/05/31	1	78.60	2	79.00	79.50	-1	1,483	-0.07%
2023/05/30	17.2	78.45	0	0.00	78.20	17.2	1,469	1.17%
2023/05/29	18.2	78.23	21	79.06	79.20	-2.9	1,459	-0.20%
2023/05/26	29.2	78.71	6	78.75	78.10	23.2	1,429	1.62%
2023/05/25	16	80.41	10	80.61	80.10	6	1,401	0.43%
2023/05/24	10.1	79.92	24.2	80.21	79.70	-14.1	1,354	-1.04%
2023/05/23	11	78.55	3.1	78.59	78.80	8	1,309	0.61%
2023/05/22	17.1	78.54	4	78.30	78.30	13.1	1,294	1.01%
2023/05/19	29.3	81.24	30.6	80.36	78.60	-1.3	1,267	-0.11%
2023/05/18	29.6	80.81	62.6	80.84	82.30	-32.9	1,118	-2.94%
2023/05/17	1.1	74.70	3.1	74.93	75.10	-1.9	976	-0.20%
2023/05/16	1.1	73.81	1	73.50	73.50	0.1	955	0.01%
2023/05/11	1.1	72.69	1	73.00	72.40	0.1	934	0.01%
2023/05/10	0.1	74.10	2	73.95	73.90	-2	929	-0.21%
2023/05/09	5	74.90	5	73.78	73.50	0	928	0.00%
2023/05/08	7	77.04	4	77.40	76.50	3	909	0.33%
2023/05/05	1.1	76.99	1	77.40	77.10	0.1	905	0.01%
2023/05/04	6.1	76.35	0	0.00	76.10	6.1	898	0.67%
2023/05/03	11.1	76.83	2	77.10	76.60	9.1	897	1.01%
2023/05/02	2	76.95	2	77.20	77.20	0	894	0.00%
2023/04/28	55	76.54	25	76.66	75.90	30	885	3.39%
2023/04/27	2	75.85	3	76.03	75.60	-1	876	-0.11%
2023/04/26	2.1	75.32	1.4	75.50	76.20	0.7	868	0.07%
2023/04/25	24	75.70	10.4	76.63	75.00	13.6	859	1.58%
2023/04/24	6	76.18	6.1	75.93	75.80	-0.1	829	-0.02%
2023/04/21	2	78.35	13	76.85	76.30	-11	814	-1.35%
2023/04/20	21	79.27	11	79.60	78.30	10	772	1.30%
2023/04/19	20.2	79.18	23.2	79.58	79.20	-3	709	-0.43%
2023/04/18	7.1	77.24	3	76.80	76.50	4.1	612	0.67%
2023/04/17	7.1	78.66	3.1	78.08	78.40	4	581	0.69%
2023/04/14	11.3	77.83	13.3	77.40	77.80	-2	535	-0.37%
2023/04/13	8.1	73.91	16.2	75.68	74.20	-8.1	452	-1.79%
2023/04/12	0.1	73.57	2	72.49	73.70	-1.9	406	-0.47%
2023/04/11	5	71.20	0	0.00	71.30	5	391	1.28%
2023/04/10	0.1	70.90	1	70.30	70.40	-1	390	-0.24%
2023/04/07	0.1	70.10	1	70.00	70.00	-0.9	388	-0.24%
2023/04/06	3	70.57	1	70.80	71.30	2	383	0.53%
2023/03/31	0.4	71.60	0	0.00	71.50	0.4	376	0.11%
2023/03/29	0.1	70.50	0	0.00	70.50	0.1	372	0.01%
2023/03/28	2	70.50	0	0.00	70.30	2	377	0.53%
2023/03/27	1	71.60	0	0.00	71.60	1	374	0.27%
2023/03/24	2	72.00	1	71.90	72.00	1	377	0.26%
2023/03/23	0.1	71.51	0	0.00	71.70	0.1	379	0.03%
2023/03/22	0	0.00	1	71.70	71.80	-1	379	-0.26%
2023/03/20	2	69.85	1	69.80	69.90	1	376	0.27%
2023/03/17	2	69.50	0.5	69.70	69.80	1.5	377	0.40%
2023/03/16	1	70.20	0	0.00	70.40	1	367	0.27%
2023/03/15	0	0.00	0.2	71.50	71.00	-0.2	371	-0.05%
2023/03/14	1.3	71.09	2.3	71.10	71.00	-1	382	-0.25%
2023/03/13	3.6	71.05	1	71.30	71.80	2.6	385	0.66%
2023/03/10	19.2	73.00	1	73.90	72.70	18.2	387	4.69%
2023/03/09	14.1	75.90	55	76.06	75.60	-40.9	383	-10.66%
2023/03/08	31.3	74.47	11	74.93	75.50	20.3	359	5.63%
2023/03/07	3	73.73	7	73.91	73.50	-4	344	-1.16%
2023/03/06	1	73.41	4	73.38	73.40	-3	345	-0.86%
2023/03/03	1	72.00	1	72.50	72.70	0	349	0.00%
2023/03/02	4	71.90	1	71.90	71.90	3	365	0.82%
2023/03/01	7	72.50	7	72.20	72.00	0	364	0.00%
2023/02/24	2	71.90	73	72.40	71.80	-71	362	-19.60%
2023/02/23	0.1	73.00	0	0.00	72.80	0.1	360	0.01%
2023/02/22	0	0.00	1	72.40	73.00	-1	367	-0.27%
2023/02/21	0	0.00	7	73.51	73.50	-7	371	-1.89%
2023/02/20	2	73.40	6	73.60	73.60	-4	386	-1.03%
2023/02/17	0	72.00	0	0.00	71.80	0	387	0.00%
2023/02/16	7	72.03	0.1	71.90	72.20	6.9	393	1.74%
2023/02/15	0.4	72.00	2	71.80	71.80	-1.6	409	-0.38%
2023/02/14	1	70.90	0	71.00	71.10	1	410	0.24%
2023/02/13	1	70.50	0.1	70.80	70.60	0.9	416	0.22%
2023/02/10	3	71.43	50.1	71.71	71.10	-47.1	422	-11.16%
2023/02/08	1	72.70	2	72.80	72.70	-1	427	-0.23%
2023/02/07	2	73.10	3	73.17	73.10	-1	437	-0.23%
2023/02/06	2	72.50	47	72.67	72.50	-45	442	-10.18%
2023/02/03	5	72.88	8.2	73.10	73.00	-3.2	447	-0.70%
2023/02/02	2.1	73.07	12.3	72.98	73.10	-10.2	450	-2.25%
2023/02/01	6.3	71.60	6	71.98	72.10	0.3	448	0.07%
2023/01/31	8	71.01	11	71.16	71.20	-3	451	-0.66%
2023/01/30	130	69.59	1	69.61	70.00	129	452	28.51%	大買/鉅額交易
2023/01/17	11	67.90	0	0.00	68.00	11	452	2.43%
2023/01/16	20.2	68.40	0	70.50	67.70	20.2	457	4.40%
2023/01/13	20.1	68.60	0	0.00	68.40	20.1	461	4.34%
2023/01/12	0	0.00	0	69.20	68.70	0	468	0.00%
2023/01/11	1	70.50	1	70.30	69.80	0	473	0.00%
2023/01/10	0	0.00	1	71.20	70.90	-1	482	-0.21%
2023/01/09	1	71.50	1	71.40	71.50	0	494	0.00%
2023/01/06	1	70.50	1	71.00	71.30	0	505	0.00%
2023/01/05	0.2	70.80	0	0.00	70.60	0.2	518	0.04%
2022/12/30	0	0.00	0	70.30	70.20	0	543	0.00%
2022/12/29	0	0.00	3	68.77	69.70	-3	554	-0.54%
2022/12/28	1	69.30	0	0.00	69.20	1	563	0.18%
2022/12/27	0	0.00	0	70.70	70.90	0	568	-0.01%
2022/12/26	0	0.00	0.1	71.00	70.40	-0.1	578	-0.01%
2022/12/22	1	70.50	0	0.00	70.20	1	598	0.17%
2022/12/20	2	69.80	0	0.00	69.80	2	625	0.32%
2022/12/19	5	71.78	0	0.00	71.70	5	646	0.77%
2022/12/16	1	72.50	0	0.00	72.20	1	655	0.15%
2022/12/15	3	73.33	2.1	73.48	73.40	1	658	0.14%
2022/12/13	1	71.99	0	0.00	71.50	1	688	0.15%
2022/12/09	0.1	72.40	0	0.00	72.00	0.1	762	0.01%
2022/12/08	0	0.00	1	72.60	72.30	-1	774	-0.13%
2022/12/07	2.1	72.32	0	0.00	72.00	2.1	783	0.26%
2022/12/06	8.2	74.22	1	74.20	73.00	7.2	787	0.91%
2022/12/05	1	75.80	0	0.00	75.80	1	783	0.13%
2022/12/02	0.3	75.60	4	75.00	75.00	-3.8	784	-0.48%
2022/12/01	0	0.00	13	74.92	74.70	-13	786	-1.65%
2022/11/30	1.1	73.73	3.1	73.71	73.70	-2	828	-0.24%
2022/11/29	4.2	74.16	1	74.50	74.00	3.2	841	0.38%
2022/11/28	1	74.30	0	0.00	73.70	1	845	0.12%
2022/11/25	12.1	73.34	6	73.90	73.10	6.1	856	0.71%
2022/11/24	4	73.50	12	73.13	73.60	-8	862	-0.93%
2022/11/23	10	71.30	0.1	71.70	71.20	9.9	864	1.14%
2022/11/22	0.1	71.78	10	71.30	71.30	-9.9	929	-1.06%
2022/11/21	0.2	72.30	0	0.00	72.10	0.2	1,021	0.01%
2022/11/18	1	72.60	0	0.00	72.60	1	1,095	0.09%
2022/11/17	0.1	72.80	0	0.00	72.60	0.1	1,098	0.01%
2022/11/16	2	72.20	2.1	72.24	72.20	-0.1	1,103	-0.01%
2022/11/15	0.1	72.10	0	0.00	71.30	0.1	1,098	0.01%
2022/11/14	0.1	72.00	0	0.00	71.70	0.1	1,099	0.01%
2022/11/11	2.1	70.86	12	70.90	70.70	-10	1,104	-0.90%
2022/11/10	0.2	71.60	2	72.30	71.80	-1.9	1,108	-0.17%
2022/11/09	0	0.00	16	72.01	72.50	-16	1,154	-1.39%
2022/11/08	1	71.39	1	71.90	70.80	0	1,211	0.00%
2022/11/07	1.4	70.73	1	71.30	71.30	0.4	1,234	0.03%
2022/11/03	1	70.30	2.1	70.51	70.80	-1.1	1,279	-0.09%
2022/11/02	0.2	70.09	0	0.00	70.00	0.2	1,282	0.01%
2022/11/01	0	0.00	4	69.53	69.90	-4	1,303	-0.31%
2022/10/31	0	0.00	1	68.90	68.70	-1	1,341	-0.07%
2022/10/28	2	67.40	0	0.00	66.80	2	1,351	0.15%
2022/10/27	5	68.00	0	0.00	68.20	5	1,370	0.36%
2022/10/26	0	0.00	0	66.50	66.30	0	1,387	0.00%
2022/10/25	3	66.77	2	66.55	66.70	1	1,398	0.07%
2022/10/24	0	0.00	1	67.70	67.60	-1	1,435	-0.07%
2022/10/21	6	67.80	0	0.00	67.00	6	1,499	0.40%
2022/10/20	3.5	67.64	1	68.10	67.90	2.5	1,539	0.16%
2022/10/19	3	69.93	0	0.00	69.40	3	1,549	0.19%
2022/10/18	0.1	68.70	0	0.00	69.60	0.1	1,578	0.01%
2022/10/17	1	66.60	0	0.00	68.30	1	1,629	0.06%
2022/10/14	3	69.20	5	69.80	69.80	-2	1,674	-0.12%
2022/10/13	8.2	67.37	1	66.90	66.70	7.2	1,736	0.42%
2022/10/12	1	69.70	1	70.00	70.00	0	1,793	0.00%
2022/10/11	7	70.30	1	70.40	69.80	6	1,907	0.31%
2022/10/07	0.6	73.68	2	73.55	73.30	-1.4	1,938	-0.07%
2022/10/06	7.1	73.34	8	73.64	73.60	-0.9	1,942	-0.05%
2022/10/05	15	72.67	6	73.42	72.00	9	1,942	0.46%
2022/10/04	1	72.40	0.1	71.98	72.80	0.9	1,940	0.04%
2022/10/03	0	70.80	0	0.00	70.70	0	1,937	0.00%
2022/09/30	3	70.33	5	70.16	71.30	-2	1,941	-0.10%
2022/09/29	5.1	71.89	3	72.00	70.70	2.1	1,945	0.11%
2022/09/28	20.1	71.23	3	71.73	70.20	17.1	1,947	0.88%
2022/09/27	4	72.83	5	72.54	73.70	-1	1,945	-0.05%
2022/09/26	2.1	74.04	1	72.50	71.70	1.1	1,948	0.06%
2022/09/23	0.1	76.20	0	0.00	76.50	0.1	1,941	0.00%
2022/09/22	1.1	78.09	2	77.65	78.10	-0.9	1,951	-0.05%
2022/09/21	2.5	78.27	0.7	77.90	77.80	1.8	1,956	0.09%
2022/09/20	2	78.80	6	79.42	79.00	-4	1,955	-0.20%
2022/09/19	6	78.08	6	78.01	76.90	0	1,938	0.00%
2022/09/16	24	81.57	14	81.40	79.40	10	1,934	0.52%
2022/09/15	0	0.00	1	79.60	78.90	-1	1,887	-0.05%
2022/09/14	0	0.00	1	76.50	78.20	-1	1,887	-0.05%
2022/09/13	0.1	78.30	0	0.00	78.00	0.1	1,886	0.01%
2022/09/12	4	77.93	0	78.20	78.60	4	1,893	0.21%
2022/09/08	0.1	77.10	0	0.00	76.80	0.1	1,901	0.01%
2022/09/07	1.1	75.42	0	0.00	75.50	1.1	1,919	0.05%
2022/09/06	12.4	76.66	17	76.91	76.60	-4.6	1,913	-0.24%
2022/09/05	5	80.90	8	80.51	80.20	-3	1,871	-0.16%
2022/09/02	5.4	82.00	1	82.10	82.10	4.4	1,864	0.24%
2022/09/01	3.1	82.36	0	0.00	82.10	3.1	1,858	0.17%
2022/08/31	0.4	83.60	6	83.72	83.60	-5.6	1,845	-0.30%
2022/08/30	0	0.00	10	83.39	83.30	-10	1,845	-0.54%
2022/08/29	8.8	82.40	2.1	82.49	82.50	6.7	1,841	0.36%
2022/08/26	43.4	86.91	25.5	87.09	86.60	17.9	1,785	1.00%
2022/08/25	18	86.02	27	85.42	86.30	-9	1,696	-0.53%
2022/08/24	1	82.00	1	83.50	82.00	0	1,636	0.00%
2022/08/23	0	0.00	5	82.38	82.80	-5	1,652	-0.30%
2022/08/22	3	83.03	0	0.00	82.70	3	1,656	0.18%
2022/08/19	1.1	83.55	1	84.00	83.90	0.1	1,651	0.01%
2022/08/18	0.7	83.70	2	83.30	83.70	-1.3	1,645	-0.08%
2022/08/17	3	84.03	0	0.00	83.60	3	1,640	0.18%
2022/08/16	4	84.60	0.1	85.30	84.80	4	1,622	0.24%
2022/08/15	56	83.89	54.1	84.32	84.60	2	1,585	0.12%
2022/08/12	5	83.46	3	83.07	82.60	2	1,528	0.13%
2022/08/11	4	83.00	0.1	83.00	83.40	4	1,512	0.26%
2022/08/10	4.1	82.00	4	81.85	81.60	0.1	1,509	0.00%
2022/08/09	1	81.20	1	81.80	81.80	0	1,524	0.00%
2022/08/08	6	82.52	7.3	81.32	82.50	-1.3	1,521	-0.08%
2022/08/05	2.2	82.93	18	81.72	81.80	-15.8	1,507	-1.05%
2022/08/04	4	80.58	6	80.88	81.30	-2	1,485	-0.13%
2022/08/03	17	80.56	8.1	81.38	80.30	9	1,472	0.61%
2022/08/02	7	81.81	2	82.10	82.30	5	1,458	0.34%
2022/08/01	6	83.20	13	83.57	83.50	-7	1,451	-0.48%
2022/07/29	15	83.83	6.1	83.52	83.80	9	1,449	0.62%
2022/07/28	11	83.39	50.1	83.29	83.20	-39.1	1,409	-2.77%
2022/07/27	23	82.57	5.2	81.36	82.70	17.8	1,340	1.33%
2022/07/26	4	79.78	3	79.83	80.00	1	1,295	0.08%
2022/07/25	2.1	79.62	12	80.03	80.50	-9.9	1,282	-0.77%
2022/07/22	34	81.94	31	81.87	80.60	3	1,250	0.24%
2022/07/21	6	80.33	8	80.36	81.50	-2	1,218	-0.16%
2022/07/20	37	81.78	17.1	81.32	80.80	19.9	1,169	1.70%
2022/07/19	62.1	80.93	58.2	81.24	81.90	3.9	1,107	0.35%
2022/07/18	8.1	78.98	14.4	80.30	81.40	-6.3	1,043	-0.61%
2022/07/15	3	74.93	8	76.04	77.40	-5	939	-0.53%
2022/07/13	2	72.10	4	72.28	72.50	-2	906	-0.22%
2022/07/12	3	70.77	0	0.00	71.40	3	904	0.33%
2022/07/08	0	0.00	1.1	72.38	73.20	-1.1	924	-0.11%
2022/07/07	0	0.00	2	71.45	71.80	-2	931	-0.21%
2022/07/06	1	70.10	0	0.00	70.50	1	929	0.11%
2022/07/05	0	0.00	2	70.05	71.20	-2	942	-0.21%
2022/07/04	0.1	68.94	2	69.20	68.90	-1.9	949	-0.20%
2022/07/01	7	71.19	2	70.10	69.80	5	956	0.52%
2022/06/30	2	73.95	1	72.60	73.30	1	953	0.10%
2022/06/29	2	75.85	1	76.00	76.00	1	939	0.11%
2022/06/28	0	0.00	1	76.19	76.50	-1	943	-0.11%
2022/06/27	0	0.00	1	75.40	75.50	-1	955	-0.10%
2022/06/24	0	0.00	9.1	73.87	74.00	-9.1	987	-0.92%
2022/06/23	4	73.70	0.1	73.50	72.70	4	1,042	0.38%
2022/06/22	8	72.68	2.1	73.15	73.10	6	1,121	0.53%
2022/06/21	1	72.10	3	71.90	73.30	-2	1,134	-0.18%
2022/06/20	16	71.29	17	71.02	70.00	-1	1,137	-0.09%
2022/06/17	10	74.10	3	73.63	73.50	7	1,127	0.62%
2022/06/16	2	75.85	9	76.49	75.80	-7	1,116	-0.63%
2022/06/15	2	75.05	1	74.90	74.60	1	1,100	0.09%
2022/06/13	2	75.50	8	75.50	75.80	-6	1,097	-0.55%
2022/06/10	0	0.00	2	77.30	77.50	-2	1,094	-0.18%
2022/06/09	1	77.70	1	77.60	77.90	0	1,092	0.00%
2022/06/08	0	0.00	0.3	78.20	77.60	-0.3	1,093	-0.03%
2022/06/07	0	0.00	0.2	78.30	78.20	-0.2	1,087	-0.01%
2022/06/06	3.3	77.80	1	77.60	77.80	2.3	1,079	0.21%
2022/06/02	2.1	76.40	1	76.50	76.60	1.1	1,090	0.10%
2022/06/01	4.1	77.53	2	77.94	77.00	2	1,110	0.18%
2022/05/31	4	77.50	9	77.73	78.00	-5	1,105	-0.45%
2022/05/30	2	75.35	5	75.50	75.40	-3	1,090	-0.28%
2022/05/27	0	0.00	23	72.42	73.10	-23	1,089	-2.11%
2022/05/26	3	72.10	7	72.30	71.20	-4	1,101	-0.36%
2022/05/25	1	72.20	0	0.00	72.20	1	1,143	0.09%
2022/05/24	7	71.51	3	71.90	70.80	4	1,167	0.34%
2022/05/23	3	72.30	1	72.20	72.20	2	1,213	0.16%
2022/05/20	5	71.44	11	72.03	72.30	-6	1,254	-0.48%
2022/05/19	14	71.49	1.1	70.94	71.80	12.9	1,302	0.99%
2022/05/18	10	73.22	39.1	73.02	72.20	-29.1	1,315	-2.21%
2022/05/17	6	70.60	1	70.60	70.20	5	1,273	0.39%
2022/05/16	11	69.87	4.1	69.91	69.20	6.9	1,252	0.55%
2022/05/13	1	66.73	3	67.60	68.70	-2	1,243	-0.16%
2022/05/12	13.1	67.38	3.2	66.76	66.20	9.9	1,237	0.80%
2022/05/11	1	69.20	2	69.60	69.60	-1	1,217	-0.08%
2022/05/10	2	68.70	0	0.00	69.40	2	1,219	0.16%
2022/05/09	11.1	68.79	2	68.50	68.50	9.1	1,214	0.75%
2022/05/06	13.1	71.19	1	71.70	70.80	12.1	1,202	1.00%
2022/05/05	3.2	73.78	10	74.40	73.60	-6.8	1,195	-0.57%
2022/05/04	0	0.00	1	72.70	72.70	-1	1,201	-0.08%
2022/05/03	13	72.00	2	71.80	72.00	11	1,212	0.91%
2022/04/29	2	73.40	1	73.20	72.30	1	1,221	0.08%
2022/04/28	3	72.63	0	0.00	72.50	3	1,236	0.24%
2022/04/27	0	72.50	7.2	71.86	72.30	-7.2	1,235	-0.58%
2022/04/26	1.1	74.85	3.9	74.35	74.60	-2.8	1,211	-0.23%
2022/04/25	1.1	77.68	3	76.17	75.40	-1.9	1,211	-0.16%
2022/04/22	6.1	79.22	1	79.40	79.40	5.1	1,202	0.42%
2022/04/21	2	81.00	4	80.73	80.20	-2	1,207	-0.17%
2022/04/20	7.3	78.59	2	78.60	79.40	5.3	1,198	0.44%
2022/04/19	5.2	78.22	1	78.50	78.20	4.2	1,201	0.35%
2022/04/18	0	0.00	3.5	78.94	78.60	-3.5	1,208	-0.29%
2022/04/15	4	80.58	14.7	80.73	80.40	-10.7	1,212	-0.89%
2022/04/14	2	77.90	5	78.58	79.20	-3	1,221	-0.25%
2022/04/13	12.6	79.59	0	0.00	78.70	12.6	1,228	1.03%
2022/04/12	7.2	80.07	0	0.00	79.60	7.2	1,223	0.59%
2022/04/11	10	81.67	16	82.20	80.60	-6	1,223	-0.49%
2022/04/08	7.2	83.20	6	83.23	82.70	1.2	1,213	0.10%
2022/04/07	12	85.32	0	0.00	85.10	12	1,211	0.99%
2022/04/06	1	86.70	6.1	86.87	87.70	-5.1	1,200	-0.42%
2022/04/01	2	85.90	2	86.10	86.10	0	1,197	0.00%
2022/03/31	4.1	86.50	1	86.30	85.70	3.1	1,206	0.26%
2022/03/30	0.2	87.95	2	87.60	87.50	-1.8	1,227	-0.15%
2022/03/29	5	87.98	3	87.87	87.20	2	1,271	0.16%
2022/03/28	10	88.83	6	88.83	89.30	4	1,241	0.32%
2022/03/25	24.1	88.00	25.2	88.85	86.90	-1.1	1,184	-0.09%
2022/03/24	1	84.40	1.2	87.28	87.50	-0.2	1,100	-0.02%
2022/03/23	2	84.50	2	84.25	83.80	0	1,088	0.00%
2022/03/22	1	83.00	1	83.70	83.70	0	1,099	0.00%
2022/03/21	0.1	83.10	1	83.00	82.70	-0.9	1,113	-0.08%
2022/03/18	6	82.53	1	83.60	83.40	5	1,140	0.44%
2022/03/17	0.1	83.30	2	82.60	83.00	-2	1,146	-0.17%
2022/03/16	2	81.05	2	81.50	81.00	0	1,151	0.00%
2022/03/15	10.2	81.52	3.1	81.24	81.00	7.1	1,169	0.61%
2022/03/14	3	83.13	0.3	83.20	83.00	2.7	1,179	0.23%
2022/03/11	0	83.50	0.1	82.90	82.90	-0.1	1,192	-0.01%
2022/03/10	2	84.36	5	84.52	84.00	-3	1,197	-0.25%
2022/03/09	6	82.70	5	82.70	82.60	1	1,204	0.08%
2022/03/08	8.1	83.13	4.2	81.62	81.50	3.8	1,217	0.32%
2022/03/07	9	85.93	5	86.30	84.80	4	1,223	0.33%
2022/03/04	1.2	90.69	1	91.00	89.70	0.2	1,230	0.02%
2022/03/03	1	90.51	4.3	91.07	90.30	-3.3	1,261	-0.26%
2022/03/02	1.2	90.82	2.2	90.91	90.90	-1	1,294	-0.08%
2022/03/01	10	90.75	9	90.41	90.30	1	1,302	0.08%
2022/02/25	5	89.40	10.5	89.82	90.60	-5.5	1,330	-0.41%
2022/02/24	4	87.15	12	87.69	86.10	-8	1,343	-0.60%
2022/02/23	13.2	90.65	10.1	90.37	89.70	3.1	1,352	0.23%
2022/02/22	45.2	89.69	13.1	89.31	90.00	32	1,400	2.29%
2022/02/21	17.2	88.62	23.7	88.16	89.50	-6.5	1,458	-0.44%
2022/02/18	4.3	85.51	4	86.20	85.00	0.3	1,493	0.02%
2022/02/17	2	84.65	1	85.10	84.40	1	1,617	0.06%
2022/02/16	2	84.50	7	84.86	84.30	-5	1,725	-0.29%
2022/02/15	1	84.10	1	84.50	83.50	0	1,840	0.00%
2022/02/14	1.1	83.92	4	84.45	83.50	-2.9	1,885	-0.15%
2022/02/11	1	86.20	0	0.00	86.20	1	1,912	0.05%
2022/02/10	3.2	86.54	2	86.50	86.30	1.2	1,994	0.06%
2022/02/09	4	86.85	3.1	86.82	87.30	0.9	2,054	0.04%
2022/02/08	0	0.00	1	86.00	86.10	-1	2,113	-0.05%
2022/02/07	9	85.13	7	84.94	85.70	2	2,226	0.09%
2022/01/26	8.2	82.55	7	82.07	82.10	1.2	2,318	0.05%
2022/01/25	4	84.05	2	84.10	83.80	2	2,561	0.08%
2022/01/24	1.3	82.65	2	82.90	83.20	-0.7	2,724	-0.03%
2022/01/21	9.1	84.29	1	84.20	83.50	8.1	2,842	0.29%
2022/01/20	0	85.96	8	86.51	86.70	-8	2,979	-0.27%
2022/01/19	0.7	87.41	2.1	87.01	86.70	-1.4	3,149	-0.04%
2022/01/18	5.2	88.60	0	89.10	88.00	5.2	3,516	0.15%
2022/01/17	7	87.16	3	87.96	88.30	4	3,686	0.11%
2022/01/14	3	85.97	7	85.86	86.30	-4	3,773	-0.11%
2022/01/13	1	87.00	1.9	87.15	87.00	-0.9	3,974	-0.02%
2022/01/12	7	87.71	0.4	87.91	87.30	6.6	4,288	0.15%
2022/01/11	4	88.43	4	88.18	88.00	0	4,422	0.00%
2022/01/10	2.1	89.26	0	0.00	89.00	2.1	4,449	0.05%
2022/01/07	6.1	90.08	2	90.10	89.60	4.1	4,486	0.09%
2022/01/06	1	91.30	9.2	91.75	91.10	-8.2	4,484	-0.18%
2022/01/05	13.1	91.06	1	91.00	90.80	12.1	4,490	0.27%
2022/01/04	0	91.90	1.2	91.97	91.70	-1.2	4,498	-0.03%
2022/01/03	0	91.90	7	91.93	91.10	-7	4,527	-0.15%
2021/12/30	3	91.63	1	91.60	91.70	2	4,579	0.04%
2021/12/29	3.1	92.10	0.1	92.10	92.00	2.9	4,599	0.06%
2021/12/28	0	93.10	3.1	92.82	92.50	-3.1	4,630	-0.07%
2021/12/27	4.3	92.40	0	0.00	92.10	4.3	4,659	0.09%
2021/12/24	10.2	93.49	1	93.80	93.00	9.2	4,689	0.20%
2021/12/23	7.2	93.86	23	94.16	95.10	-15.8	4,678	-0.34%
2021/12/22	0	92.05	4.2	91.82	91.80	-4.2	4,664	-0.09%
2021/12/21	3.2	90.89	0.3	91.50	91.50	2.9	4,693	0.06%
2021/12/20	1.1	92.02	17	91.16	91.20	-15.9	4,752	-0.33%
2021/12/17	3.3	93.32	0.2	92.33	92.20	3.1	4,817	0.07%
2021/12/16	2.1	93.04	7	93.47	93.80	-4.9	4,912	-0.10%
2021/12/15	4	91.38	4	91.80	91.80	0	4,935	0.00%
2021/12/14	5.3	91.52	8.1	91.69	89.60	-2.8	4,994	-0.06%
2021/12/13	4	93.97	2.3	93.82	93.80	1.7	4,989	0.03%
2021/12/10	3	92.53	9.1	93.35	93.40	-6.1	4,993	-0.12%
2021/12/09	8.2	93.27	2	94.15	93.00	6.2	5,006	0.12%
2021/12/08	1	92.60	4	93.18	92.70	-3	5,022	-0.06%
2021/12/07	3	93.13	2	93.10	92.50	1	5,033	0.02%
2021/12/06	1	93.40	7	93.37	92.90	-6	5,059	-0.12%
2021/12/03	2	92.45	5	93.10	92.50	-3	5,158	-0.06%
2021/12/02	5	92.40	7	92.81	92.00	-2	5,330	-0.04%
2021/12/01	5	92.56	15	93.70	93.70	-10	5,527	-0.18%
2021/11/30	8.1	92.34	2.6	92.96	93.30	5.4	5,552	0.10%
2021/11/29	13	89.82	9.1	90.23	91.80	3.9	5,632	0.07%
2021/11/26	13.2	91.79	19.6	91.35	91.10	-6.3	5,643	-0.11%
2021/11/25	7	94.21	9	94.18	93.60	-2	5,682	-0.04%
2021/11/24	9.2	93.50	8	93.26	93.60	1.2	5,749	0.02%
2021/11/23	173.4	96.02	172	95.23	94.50	1.4	5,933	0.02%	大買/大賣/
2021/11/22	6.1	96.81	4.2	96.84	96.40	1.9	6,085	0.03%
2021/11/19	38.1	98.86	29.2	98.61	97.60	8.8	6,495	0.14%
2021/11/18	32.6	99.94	37.8	100.08	99.90	-5.2	6,829	-0.08%
2021/11/17	22.3	98.99	26.5	99.40	98.30	-4.2	6,955	-0.06%
2021/11/16	39.9	99.36	29.1	99.84	97.60	10.8	6,985	0.15%
2021/11/15	46	98.99	21.2	99.19	100.50	24.8	6,924	0.36%
2021/11/12	22.2	97.61	36.2	97.69	97.40	-14	6,955	-0.20%
2021/11/11	15	95.07	4.1	95.78	94.20	10.9	6,996	0.16%
2021/11/10	5.2	95.33	6	95.08	95.50	-0.8	7,004	-0.01%
2021/11/09	24.2	96.71	27	96.77	96.40	-2.9	7,025	-0.04%
2021/11/08	16.7	94.92	21	94.59	94.10	-4.4	6,991	-0.06%
2021/11/05	29	95.97	15	95.47	96.00	14	6,994	0.20%
2021/11/04	54	99.14	77.1	99.03	96.40	-23.1	6,983	-0.33%
2021/11/03	43.7	98.05	12	98.89	97.60	31.7	7,054	0.45%
2021/11/02	230.8	102.05	248.1	97.61	98.20	-17.3	7,103	-0.24%	大買/大賣/
2021/11/01	56.1	98.98	57	99.55	101.50	-0.9	6,882	-0.01%
2021/10/29	36	96.37	28.1	96.51	96.90	8	6,737	0.12%
2021/10/28	28.8	94.84	38.5	94.67	94.20	-9.7	6,634	-0.15%
2021/10/27	63.4	98.60	37.4	98.57	97.50	26	6,530	0.40%
2021/10/26	281.4	100.64	257.6	101.23	97.80	23.8	6,410	0.37%	大買/大賣/
2021/10/25	61.1	98.04	37	97.99	98.40	24.1	6,101	0.39%
2021/10/22	12	95.11	27	95.05	95.90	-15	6,001	-0.25%
2021/10/21	39.9	95.87	36.1	95.02	94.90	3.8	5,997	0.06%
2021/10/20	62.2	97.04	68	97.06	96.60	-5.8	5,837	-0.10%
2021/10/19	19.4	92.73	34.5	93.13	93.00	-15.2	5,619	-0.27%
2021/10/18	12	88.88	15	89.68	88.80	-3	5,620	-0.05%
2021/10/15	6	88.62	6.4	88.80	88.20	-0.4	5,723	-0.01%
2021/10/14	5	84.28	5	85.94	85.50	0	5,783	0.00%
2021/10/13	6.2	87.05	5.1	86.36	85.00	1.1	5,824	0.02%
2021/10/12	3	88.13	8	89.36	87.70	-5	5,902	-0.08%
2021/10/08	17	89.65	11	90.07	89.70	6	5,993	0.10%
2021/10/07	4	89.03	6	88.52	89.70	-2	6,080	-0.03%
2021/10/06	4	85.53	3	85.50	84.80	1	6,403	0.02%
2021/10/05	3.3	83.21	4	82.88	84.50	-0.7	6,616	-0.01%
2021/10/04	7	83.30	9	83.11	82.00	-2	6,680	-0.03%
2021/10/01	13.8	84.42	10.8	84.16	84.00	3	6,721	0.04%
2021/09/30	3.3	87.57	2	87.50	87.80	1.3	6,777	0.02%
2021/09/29	12.1	87.01	10	87.00	86.40	2.1	6,924	0.03%
2021/09/28	8.3	89.61	3.2	90.07	88.80	5.1	7,025	0.07%
2021/09/27	12.1	91.68	9	90.62	90.10	3	7,113	0.04%
2021/09/24	26	93.94	16	93.63	92.90	10	7,127	0.14%
2021/09/23	12.3	93.32	18.3	92.94	93.50	-6	7,123	-0.08%
2021/09/22	8.1	89.94	12	89.57	89.30	-3.9	7,123	-0.05%
2021/09/17	11	89.43	19.5	89.05	90.30	-8.5	7,204	-0.12%
2021/09/16	3.3	86.90	12	86.43	86.10	-8.7	7,370	-0.12%
2021/09/15	6.1	86.32	4.2	86.13	85.60	1.9	7,477	0.03%
2021/09/14	10.5	87.10	3	87.44	86.60	7.5	7,623	0.10%
2021/09/13	9.6	87.11	9.1	86.71	86.60	0.5	7,790	0.01%
2021/09/10	10.1	88.03	15	88.19	88.30	-5	7,963	-0.06%
2021/09/09	19	87.85	21	88.50	88.90	-2	8,255	-0.02%
2021/09/08	29.4	88.43	33	88.64	87.30	-3.6	8,338	-0.04%
2021/09/07	59.3	93.12	49.4	92.63	91.20	9.9	8,332	0.12%
2021/09/06	54.5	97.80	48.3	97.71	97.50	6.3	8,250	0.08%
2021/09/03	11.2	93.62	19	93.88	93.50	-7.8	8,082	-0.10%
2021/09/02	50.2	95.28	49	93.95	92.60	1.2	8,057	0.01%
2021/09/01	18.1	96.57	17	96.02	96.00	1	7,982	0.01%
2021/08/31	25.1	97.16	46.4	97.25	96.30	-21.3	7,992	-0.27%
2021/08/30	63	97.21	36.1	97.48	97.00	26.9	8,003	0.34%
2021/08/27	62.5	98.88	27	97.96	97.50	35.4	7,950	0.45%
2021/08/26	38.2	102.51	45.3	101.37	103.00	-7.1	7,750	-0.09%
2021/08/25	107.4	103.42	122.3	104.10	104.00	-14.9	7,591	-0.20%	大買/大賣/
2021/08/24	203.4	102.56	196.3	101.72	102.50	7.2	7,200	0.10%	大買/大賣/
2021/08/23	85.2	94.63	65.3	95.61	98.00	20	6,866	0.29%
2021/08/20	12.5	90.30	24.2	90.15	92.50	-11.6	6,756	-0.17%
2021/08/19	33.2	90.31	26	89.46	87.50	7.1	6,756	0.11%
2021/08/18	62.1	88.98	52.2	88.26	91.70	9.9	6,884	0.14%
2021/08/17	16.2	88.73	24.5	89.41	87.90	-8.3	6,778	-0.12%
2021/08/16	14.4	85.76	21	85.65	84.80	-6.7	6,644	-0.10%
2021/08/13	8.7	89.20	8	89.94	88.60	0.7	6,632	0.01%
2021/08/12	10.2	89.54	11.7	90.40	92.00	-1.6	6,606	-0.02%
2021/08/11	9.2	90.22	10	90.87	89.20	-0.8	6,589	-0.01%
2021/08/10	17.2	91.87	15.1	91.06	91.10	2.1	6,560	0.03%
2021/08/09	47.4	94.34	26.1	94.52	92.40	21.3	6,582	0.32%
2021/08/06	15.3	92.88	17.6	92.97	91.80	-2.4	6,442	-0.04%
2021/08/05	3	90.83	3	90.37	90.20	0	6,356	0.00%
2021/08/04	6	91.68	3	91.77	91.10	3	6,427	0.05%
2021/08/03	3	92.23	4.2	92.33	92.10	-1.2	6,468	-0.02%
2021/08/02	7.2	92.04	11	92.11	92.70	-3.8	6,484	-0.06%
2021/07/30	13.5	91.40	9.2	91.50	89.80	4.3	6,495	0.07%
2021/07/29	12	91.71	16.1	91.49	92.60	-4.1	6,491	-0.06%
2021/07/28	16.1	85.89	11	87.69	88.70	5.1	6,481	0.08%
2021/07/27	22.2	92.05	18	91.58	90.30	4.2	6,507	0.06%
2021/07/26	9.2	93.10	10.5	93.20	93.00	-1.4	6,493	-0.02%
2021/07/23	11.1	93.54	23.6	93.30	92.50	-12.5	6,524	-0.19%
2021/07/22	24	92.14	24	92.51	94.20	0	6,497	0.00%
2021/07/21	14.6	89.42	27	89.90	90.50	-12.4	6,443	-0.19%
2021/07/20	24.1	87.29	15	86.95	86.70	9.1	6,462	0.14%
2021/07/19	7	89.90	17.6	90.57	90.30	-10.6	6,465	-0.16%
2021/07/16	36	90.48	19	91.03	90.20	17	6,516	0.26%
2021/07/15	36.1	88.79	27	89.05	91.70	9.1	6,505	0.14%
2021/07/14	30.3	89.98	40.2	89.47	88.20	-9.9	6,499	-0.15%
2021/07/13	106.7	96.50	64.5	96.49	93.50	42.2	6,591	0.64%	大買/
2021/07/12	41	95.27	47.5	96.05	97.90	-6.5	6,350	-0.10%
2021/07/09	29.1	89.32	14	89.44	89.00	15.1	6,326	0.24%
2021/07/08	13.3	88.13	19	88.75	89.00	-5.7	6,355	-0.09%
2021/07/07	28.5	88.61	22	88.50	87.30	6.5	6,379	0.10%
2021/07/06	43.2	88.67	44	89.29	88.80	-0.8	6,515	-0.01%
2021/07/05	35	86.97	23	86.70	87.80	12	6,438	0.19%
2021/07/02	20	84.28	33	84.36	86.20	-13	6,500	-0.20%
2021/07/01	22.1	83.05	24.6	82.52	81.50	-2.6	6,690	-0.04%
2021/06/30	19.1	84.54	22.4	84.41	83.20	-3.2	6,737	-0.05%
2021/06/29	16.1	83.87	36.5	84.02	84.00	-20.4	6,752	-0.30%
2021/06/28	20	87.04	12	86.79	85.50	8	6,672	0.12%
2021/06/25	68.1	88.49	73.5	87.80	86.60	-5.4	6,619	-0.08%
2021/06/24	36	85.31	51.1	85.67	85.40	-15.1	6,408	-0.24%
2021/06/23	57	84.44	47	84.48	85.20	10	6,305	0.16%
2021/06/22	51	84.34	38	83.53	81.80	13	6,205	0.21%
2021/06/21	16.9	82.81	27.1	81.74	83.50	-10.2	6,049	-0.17%
2021/06/18	84.3	81.28	61.1	81.57	81.50	23.2	5,942	0.39%
2021/06/17	12	78.53	14.2	77.89	77.80	-2.2	5,761	-0.04%
2021/06/16	12	77.20	13	76.98	76.90	-1	5,735	-0.02%
2021/06/15	8	76.14	6.1	76.09	77.50	1.9	5,772	0.03%
2021/06/11	16	74.44	5	74.94	74.70	11	5,727	0.19%
2021/06/10	7	73.66	5	73.84	73.30	2	5,872	0.03%
2021/06/09	7	73.80	9	73.87	73.20	-2	5,870	-0.03%
2021/06/08	7	75.17	3.1	74.87	74.60	3.9	5,857	0.07%
2021/06/07	7	74.00	16.1	74.08	76.30	-9.1	5,820	-0.16%
2021/06/04	1	73.40	13	73.50	72.10	-12	5,741	-0.21%
2021/06/03	2	74.10	15	74.14	73.90	-13	5,719	-0.23%
2021/06/02	14	73.55	8	73.99	74.20	6	5,706	0.11%
2021/06/01	10	74.27	12.4	74.24	74.90	-2.4	5,666	-0.04%
2021/05/31	16	73.84	11.4	73.83	74.20	4.6	5,624	0.08%
2021/05/28	27.4	72.30	32	72.66	72.60	-4.6	5,546	-0.08%
2021/05/27	14	69.91	19	70.31	69.80	-5	5,451	-0.09%
2021/05/26	108	70.09	82	68.56	67.80	26	5,361	0.48%	大買/
2021/05/25	4	66.58	6	66.58	66.60	-2	5,177	-0.04%
2021/05/24	4	63.18	9.2	64.44	65.00	-5.2	5,199	-0.10%
2021/05/21	7	63.67	28	64.21	64.00	-21	5,230	-0.40%
2021/05/20	5	63.14	3	62.93	61.40	2	5,361	0.04%
2021/05/19	9	62.58	8	62.75	63.10	1	5,430	0.02%
2021/05/18	13.3	60.22	5.3	62.54	63.00	8	5,490	0.15%
2021/05/17	2	60.10	12	57.76	57.60	-10	5,559	-0.18%
2021/05/14	9.1	63.79	3.5	63.66	62.50	5.6	5,520	0.10%
2021/05/13	9	65.18	7	64.74	64.00	2	5,491	0.04%
2021/05/12	7	67.75	14	66.91	66.10	-7	5,467	-0.13%
2021/05/11	10.1	69.56	7	70.03	68.10	3.1	5,427	0.06%
2021/05/10	9.4	73.17	31	73.65	72.00	-21.6	5,421	-0.40%
2021/05/07	0	0.00	12	74.26	74.90	-12	5,478	-0.22%
2021/05/06	2	72.40	6	72.12	72.30	-4	5,521	-0.07%
2021/05/05	2	71.40	2.1	74.39	71.10	-0.1	5,611	0.00%
2021/05/04	13.1	71.58	8	72.94	71.80	5.1	5,767	0.09%
2021/05/03	6	73.50	35.1	75.19	74.20	-29.1	5,790	-0.50%
2021/04/29	21.6	77.74	21.7	76.79	75.70	-0.1	5,855	0.00%
2021/04/28	12.4	77.81	6.2	77.58	78.50	6.2	5,973	0.10%
2021/04/27	23.3	77.47	15.4	77.57	77.20	7.9	6,263	0.13%
2021/04/26	31.1	78.54	15.3	78.34	78.90	15.7	6,979	0.23%
2021/04/23	16.2	76.62	20.2	76.32	77.50	-3.9	7,193	-0.05%
2021/04/22	16.2	74.82	26	74.70	73.10	-9.8	7,253	-0.14%
2021/04/21	37.2	77.47	13.5	77.84	76.50	23.7	7,164	0.33%
2021/04/20	21	76.60	21.1	77.30	77.70	-0.1	7,088	0.00%
2021/04/19	62.6	76.72	50.1	76.96	76.40	12.5	7,014	0.18%
2021/04/16	15	72.85	25	73.46	74.40	-10	6,815	-0.15%
2021/04/15	42.2	72.69	34.1	73.09	71.90	8.1	6,707	0.12%
2021/04/14	23.2	68.97	29.2	68.95	70.30	-6	6,525	-0.09%
2021/04/13	23.1	69.72	10	70.45	69.50	13.1	6,467	0.20%
2021/04/12	33.1	71.15	43.5	71.91	71.00	-10.4	6,414	-0.16%
2021/04/09	18.5	68.58	12.1	68.83	67.90	6.4	6,332	0.10%
2021/04/08	31.4	69.20	44.5	69.34	69.00	-13.1	6,434	-0.20%
2021/04/07	108.2	68.70	69.1	68.01	67.20	39.1	6,355	0.62%	大買/
2021/04/06	10	64.58	20	65.94	66.50	-10	6,081	-0.16%
2021/04/01	0	0.00	17	60.40	60.50	-17	6,100	-0.28%
2021/03/31	9	59.92	37.1	59.62	59.50	-28.1	6,154	-0.46%
2021/03/30	7.1	60.52	7	60.39	60.30	0.1	6,138	0.00%
2021/03/29	6	59.35	8	59.58	59.60	-2	6,071	-0.03%
2021/03/26	1	58.70	5	59.28	59.40	-4	6,038	-0.07%
2021/03/25	8.1	59.21	10	59.30	58.80	-1.9	6,013	-0.03%
2021/03/24	5	58.98	0	0.00	58.60	5	5,953	0.08%
2021/03/23	5	59.12	14	59.04	58.20	-9	5,917	-0.15%
2021/03/22	32	60.92	14.3	60.52	60.20	17.7	5,817	0.30%
2021/03/19	29	60.04	10.4	60.03	60.10	18.6	5,686	0.33%
2021/03/18	6	59.55	32	58.85	60.60	-26	5,595	-0.46%
2021/03/17	9	58.17	13	58.17	58.20	-4	5,471	-0.07%
2021/03/16	27.2	58.55	31.1	58.79	58.80	-3.9	5,433	-0.07%
2021/03/15	3	55.57	1	55.90	56.10	2	5,270	0.04%
2021/03/12	3	55.33	0	0.00	55.20	3	5,273	0.06%
2021/03/11	9	55.32	4	55.35	55.60	5	5,259	0.10%
2021/03/10	2	54.40	2	54.30	53.90	0	5,240	0.00%
2021/03/09	10.2	52.93	12	53.04	53.40	-1.8	5,250	-0.03%
2021/03/08	3	55.07	1	53.80	53.90	2	5,248	0.04%
2021/03/05	2	54.50	3	54.00	54.60	-1	5,248	-0.02%
2021/03/04	5	54.20	3	54.23	54.10	2	5,258	0.04%
2021/03/03	2.8	54.34	2.1	54.76	54.90	0.7	5,271	0.01%
2021/03/02	4.1	55.39	0	0.00	54.00	4.1	5,294	0.08%
2021/02/26	4	55.05	6	55.58	55.50	-2	5,296	-0.04%
2021/02/25	10.1	56.07	5	56.64	56.00	5.1	5,309	0.10%
2021/02/24	14	56.14	21	57.05	55.50	-7	5,348	-0.13%
2021/02/23	12	57.30	2.1	57.40	57.00	9.9	5,341	0.19%
2021/02/22	22	59.80	40	59.40	58.80	-18	5,289	-0.34%
2021/02/19	22	56.69	16	56.28	57.40	6	5,130	0.12%
2021/02/18	8.1	55.93	19	55.92	56.20	-10.9	5,046	-0.22%
2021/02/17	32	54.44	23	54.25	55.30	9	4,964	0.18%
2021/02/05	7	50.41	5	50.48	50.30	2	4,860	0.04%
2021/02/04	19	51.33	1	50.70	50.90	18	4,831	0.37%
2021/02/03	5	51.68	2	51.90	51.40	3	4,841	0.06%
2021/02/02	5	52.50	7	52.43	52.70	-2	4,888	-0.04%
2021/02/01	18	51.24	17	51.39	51.00	1	4,848	0.02%
2021/01/29	24.1	55.41	33	53.58	53.00	-8.9	4,785	-0.19%
2021/01/28	19	56.59	17	56.66	55.60	2	4,688	0.04%
2021/01/27	51.2	56.81	56	56.76	56.80	-4.8	4,582	-0.11%
2021/01/26	36	56.30	20.1	55.93	55.30	15.9	4,442	0.36%
2021/01/25	11	55.34	6	55.87	55.00	5	4,231	0.12%
2021/01/22	6	55.15	54	55.26	57.40	-48	4,107	-1.17%
2021/01/21	79.1	58.14	91.2	56.40	56.10	-12.1	3,967	-0.31%
2021/01/20	119.1	59.94	127.1	57.97	58.10	-8	3,767	-0.21%	大買/大賣/
2021/01/19	157.5	60.86	128.4	60.94	59.30	29.1	3,400	0.86%	大買/大賣/
2021/01/18	73	56.39	91.1	56.91	57.20	-18.1	2,591	-0.70%
2021/01/15	14	52.00	112	52.00	52.00	-98	2,213	-4.43%	大賣/
2021/01/14	2.6	47.47	4	47.41	47.35	-1.4	2,041	-0.07%
2021/01/13	1	46.60	7	46.75	46.55	-6	2,016	-0.30%
2021/01/12	6	46.51	3	46.50	46.05	3	1,997	0.15%
2021/01/11	9	47.29	4	47.59	47.70	5	1,964	0.25%
2021/01/08	45	46.89	1	46.85	46.50	44	1,946	2.26%
2021/01/07	7	47.64	17	47.73	47.55	-10	1,912	-0.52%
2021/01/06	9	48.72	44	47.35	47.00	-35	1,872	-1.87%
2021/01/05	16	49.54	7	49.25	48.70	9	1,799	0.50%
2021/01/04	31	50.12	10	50.75	49.40	21	1,749	1.20%
2020/12/31	13	48.85	114	49.13	49.15	-101	1,599	-6.31%	大賣/鉅額交易
2020/12/30	25	47.44	19	47.02	47.20	6	1,403	0.43%
2020/12/29	6	45.32	28	45.26	45.00	-22	1,275	-1.73%
2020/12/28	28	46.26	20	46.75	45.90	8	1,235	0.65%
2020/12/25	27	45.47	12	44.61	46.70	15	1,091	1.37%
2020/12/24	3	42.60	1	42.50	42.65	2	952	0.21%
2020/12/23	10	41.36	0	0.00	41.35	10	941	1.06%
2020/12/22	3	41.65	1	41.60	41.30	2	948	0.21%
2020/12/21	3	41.53	1	41.80	41.75	2	954	0.21%
2020/12/18	3	42.10	0	0.00	41.95	3	953	0.31%
2020/12/17	0	0.00	3	42.55	42.60	-3	956	-0.32%
2020/12/16	0	0.00	1	42.50	42.50	-1	961	-0.10%
2020/12/15	7	42.23	2	41.90	41.85	5	961	0.52%
2020/12/14	12	43.00	0	0.00	43.05	12	957	1.25%
2020/12/11	1	42.60	4	42.80	42.70	-3	964	-0.31%
2020/12/10	32	43.59	1	43.80	43.00	31	960	3.23%
2020/12/09	1	43.85	1	43.90	44.50	0	939	0.00%
2020/12/08	2	43.83	11	43.83	43.80	-9	918	-0.98%
2020/12/07	12	43.18	0	0.00	43.20	12	896	1.34%
2020/12/04	11	43.26	1	43.50	43.30	10	892	1.12%
2020/12/03	0	0.00	5	43.71	43.40	-5	891	-0.56%
2020/12/02	1	43.35	8	43.35	43.35	-7	900	-0.78%
2020/12/01	5	43.17	1	42.40	43.25	4	897	0.45%
2020/11/30	8	43.16	1	43.50	43.00	7	896	0.78%
2020/11/27	4	43.08	0	0.00	43.15	4	900	0.44%
2020/11/26	10	43.26	6	43.71	43.15	4	994	0.40%
2020/11/25	1	43.75	0	0.00	43.45	1	1,008	0.10%
2020/11/24	6	43.38	25	43.34	43.25	-19	980	-1.94%
2020/11/23	18	43.53	4	43.73	43.55	14	949	1.47%
2020/11/20	20	43.20	6	42.38	42.60	14	878	1.59%
2020/11/19	0	0.00	5	41.77	41.80	-5	834	-0.60%
2020/11/18	0	0.00	8	41.95	41.70	-8	838	-0.95%
2020/11/17	2	41.15	2	41.30	41.60	0	831	0.00%
2020/11/13	0	0.00	3	40.75	41.40	-3	848	-0.35%
2020/11/12	3	41.35	4	41.20	41.20	-1	848	-0.12%
2020/11/11	8	41.58	5	41.78	41.50	3	845	0.35%
2020/11/10	8	41.76	7	42.07	41.70	1	818	0.12%
2020/11/09	5	40.02	6	40.04	40.25	-1	737	-0.14%
2020/11/03	1	38.80	0	0.00	38.65	1	778	0.13%
2020/10/30	10	37.90	5	37.91	37.60	5	840	0.59%
2020/10/29	2	37.55	0	0.00	38.10	2	842	0.24%
2020/10/28	6	38.47	1	38.40	38.40	5	842	0.59%
2020/10/27	0	0.00	1	38.90	38.85	-1	848	-0.12%
2020/10/26	1	39.05	0	0.00	39.15	1	864	0.12%
2020/10/21	1	39.15	1	39.15	39.25	0	894	0.00%
2020/10/16	1	39.20	1	39.15	38.80	0	923	0.00%
2020/10/15	1	38.60	0	0.00	38.65	1	922	0.11%
2020/10/14	2	38.60	0	0.00	38.60	2	928	0.22%
2020/10/13	2	38.40	0	0.00	38.45	2	939	0.21%
2020/10/12	2	38.95	0	0.00	38.80	2	951	0.21%
2020/10/06	1	39.70	0	0.00	39.85	1	985	0.10%
2020/09/30	1	39.20	1	39.20	39.20	0	1,052	0.00%
2020/09/25	11	38.93	4	39.50	38.60	7	1,232	0.57%
2020/09/24	2	39.70	4	39.56	39.55	-2	1,251	-0.16%
2020/09/23	2	40.48	5	40.70	40.50	-3	1,391	-0.22%
2020/09/22	0	0.00	2	40.93	41.05	-2	1,516	-0.13%
2020/09/21	0	0.00	6	42.50	42.15	-6	1,517	-0.40%
2020/09/18	2	42.25	2	42.20	42.20	0	1,514	0.00%
2020/09/17	1	41.90	0	0.00	41.80	1	1,514	0.07%
2020/09/16	2	42.40	2	42.23	42.05	0	1,518	0.00%
2020/09/15	6	41.60	3	41.68	41.90	3	1,510	0.20%
2020/09/14	4	40.44	0	0.00	40.80	4	1,506	0.27%
2020/09/10	0	0.00	1	41.10	41.00	-1	1,515	-0.07%
2020/09/09	0	0.00	6	41.02	41.40	-6	1,557	-0.39%
2020/09/08	0	0.00	1	41.20	41.35	-1	1,555	-0.06%
2020/09/07	2	42.20	0	0.00	41.70	2	1,561	0.13%
2020/09/04	3	40.68	3	40.77	41.05	0	1,547	0.00%
2020/09/03	1	41.35	3	41.70	41.30	-2	1,547	-0.13%
2020/09/02	1	42.00	2	42.45	41.90	-1	1,563	-0.06%
2020/09/01	18	43.79	5	43.61	42.85	13	1,551	0.84%
2020/08/31	1	43.30	2	41.55	43.60	-1	1,445	-0.07%
2020/08/28	0	0.00	2	41.40	41.15	-2	1,405	-0.14%
2020/08/27	20	41.30	0	0.00	41.10	20	1,413	1.42%
2020/08/26	3	41.13	3	41.10	40.85	0	1,415	0.00%
2020/08/21	1	39.65	0	0.00	39.70	1	1,542	0.06%
2020/08/20	13	39.11	0	0.00	38.10	13	1,592	0.82%
2020/08/19	5	41.00	0	0.00	40.60	5	1,577	0.32%
2020/08/17	2	40.23	1	40.15	40.15	1	1,577	0.06%
2020/08/12	1	40.00	0	0.00	40.05	1	1,591	0.06%
2020/08/11	1	39.70	0	0.00	39.70	1	1,593	0.06%
2020/08/10	6	39.83	3	39.90	39.60	3	1,598	0.19%
2020/08/06	31	43.24	33	42.60	42.40	-2	1,575	-0.13%
2020/08/05	0	0.00	7	41.40	41.45	-7	1,529	-0.46%
2020/08/04	5	41.50	0	0.00	41.45	5	1,539	0.32%
2020/08/03	0	0.00	5	41.28	41.20	-5	1,569	-0.32%
2020/07/31	2	41.45	46	41.23	41.60	-44	1,574	-2.79%
2020/07/30	51	41.61	3	41.00	42.25	48	1,570	3.06%
2020/07/29	2	40.05	0	0.00	40.40	2	1,558	0.13%
2020/07/28	11	39.70	1	39.75	39.30	10	1,558	0.64%
2020/07/27	2	40.80	6	40.53	40.50	-4	1,556	-0.26%
2020/07/24	1	42.30	0	0.00	41.85	1	1,547	0.06%
2020/07/21	6	42.99	0	0.00	42.85	6	1,532	0.39%
2020/07/20	0	0.00	6	42.63	42.50	-6	1,532	-0.39%
2020/07/16	2	44.60	0	0.00	44.40	2	1,527	0.13%
2020/07/15	1	45.00	2	45.30	45.00	-1	1,530	-0.07%
2020/07/14	0	0.00	1	45.50	45.50	-1	1,556	-0.06%
2020/07/13	1	45.30	9	45.00	45.30	-8	1,597	-0.50%
2020/07/10	2	45.38	13	44.80	44.80	-11	1,598	-0.69%
2020/07/09	53	46.02	1	45.80	46.35	52	1,572	3.31%
2020/07/08	36	47.93	99	47.70	47.65	-63	1,532	-4.11%
2020/07/07	3	45.00	3	45.47	44.90	0	1,417	0.00%
2020/07/06	25	45.56	20	45.16	45.45	5	1,390	0.36%
2020/07/03	8	45.42	46	45.12	44.80	-38	1,365	-2.78%
2020/07/02	94	45.88	59	45.71	45.50	35	1,349	2.59%
2020/07/01	42	44.91	27	44.95	45.80	15	1,203	1.25%
2020/06/29	2	40.90	0	0.00	40.65	2	1,080	0.19%
2020/06/23	1	41.95	0	0.00	41.60	1	1,098	0.09%
2020/06/22	20	42.45	1	42.50	42.10	19	1,108	1.71%
2020/06/19	2	42.45	1	42.60	42.35	1	1,120	0.09%
2020/06/17	0	0.00	1	42.50	42.20	-1	1,125	-0.09%
2020/06/16	6	42.61	4	42.84	42.45	2	1,120	0.18%
2020/06/15	4	40.06	0	0.00	39.80	4	1,096	0.36%
2020/06/12	1	39.55	2	39.50	40.30	-1	1,098	-0.09%
2020/06/11	1	42.10	0	0.00	40.95	1	1,095	0.09%
2020/06/10	5	42.19	11	42.00	42.00	-6	1,088	-0.55%
2020/06/09	8	42.71	3	42.43	42.05	5	1,108	0.45%
2020/06/08	1	41.90	1	42.05	41.85	0	1,092	0.00%
2020/06/04	11	42.24	3	42.60	42.30	8	1,070	0.75%
2020/06/03	1	41.35	3	41.92	41.85	-2	1,058	-0.19%
2020/06/02	3	41.18	0	0.00	40.85	3	1,047	0.29%
2020/05/28	42	43.96	28	44.10	41.55	14	1,015	1.38%
2020/05/27	6	40.70	10	41.75	43.15	-4	895	-0.45%
2020/05/26	1	39.50	1	39.50	39.25	0	845	0.00%
2020/05/22	1	39.45	13	39.41	39.50	-12	829	-1.45%
2020/05/21	1	39.35	0	0.00	39.10	1	817	0.12%
2020/05/20	0	0.00	4	39.19	39.00	-4	810	-0.49%
2020/05/19	0	0.00	2	38.15	38.20	-2	799	-0.25%
2020/05/18	8	37.44	1	37.40	37.30	7	793	0.88%
2020/05/15	2	38.70	3	38.82	38.35	-1	785	-0.13%
2020/05/14	6	38.59	6	39.40	38.20	0	773	0.00%
2020/05/13	1	38.70	1	39.70	39.85	0	759	0.00%
2020/05/12	0	0.00	1	38.75	38.80	-1	747	-0.13%
2020/05/11	8	39.68	0	0.00	39.30	8	743	1.08%
2020/05/08	53	39.07	53	40.07	39.00	0	726	0.00%
2020/05/07	2	38.08	0	0.00	38.25	2	697	0.29%
2020/04/30	2	38.30	2	38.40	38.35	0	702	0.00%
2020/04/29	1	38.25	71	38.06	38.10	-70	703	-9.95%
2020/04/28	1	37.95	0	0.00	37.75	1	711	0.14%
2020/04/27	0	0.00	1	37.45	37.45	-1	720	-0.14%
2020/04/24	1	36.60	0	0.00	36.55	1	728	0.14%
2020/04/22	1	36.30	2	36.65	36.70	-1	752	-0.13%
2020/04/21	1	36.30	0	0.00	36.40	1	751	0.13%
2020/04/20	1	37.65	12	38.07	37.65	-11	743	-1.48%
2020/04/17	2	37.65	4	37.83	37.50	-2	727	-0.27%
2020/04/16	7	37.89	3	36.13	38.00	4	692	0.58%
2020/04/15	1	34.00	5	34.43	34.95	-4	635	-0.63%
2020/04/14	2	33.30	6	33.83	33.95	-4	630	-0.63%
2020/04/13	7	32.86	4	33.48	33.10	3	639	0.47%
2020/04/10	0	0.00	2	33.10	33.40	-2	644	-0.31%
2020/04/09	6	32.68	3	33.22	32.60	3	658	0.46%
2020/04/08	7	32.71	9	32.84	33.05	-2	666	-0.30%
2020/04/07	2	30.70	2	31.15	32.20	0	697	0.00%
2020/04/06	2	29.98	0	0.00	30.00	2	742	0.27%
2020/04/01	1	30.40	0	0.00	30.30	1	746	0.13%
2020/03/31	1	30.30	4	30.56	30.75	-3	749	-0.40%
2020/03/27	10	29.75	0	0.00	29.75	10	760	1.31%
2020/03/26	0	0.00	1	29.50	29.50	-1	748	-0.13%
2020/03/25	2	29.10	0	0.00	28.70	2	743	0.27%
2020/03/24	6	28.33	0	0.00	28.05	6	743	0.81%
2020/03/23	11	27.41	0	0.00	27.75	11	747	1.47%
2020/03/20	1	30.00	13	30.10	29.75	-12	776	-1.54%
2020/03/19	35	28.29	5	27.98	28.30	30	815	3.68%
2020/03/18	3	31.70	0	0.00	31.00	3	801	0.37%
2020/03/16	0	0.00	5	33.75	32.60	-5	808	-0.62%
2020/03/13	26	32.85	0	0.00	33.60	26	799	3.25%
2020/03/12	45	37.17	0	0.00	36.35	45	776	5.80%
2020/03/11	11	39.97	0	0.00	39.10	11	764	1.44%
2020/03/09	1	40.00	0	0.00	39.80	1	772	0.13%
2020/03/03	2	41.00	0	0.00	40.95	2	865	0.23%
2020/02/25	0	0.00	1	42.25	42.40	-1	876	-0.11%
2020/02/20	0	0.00	4	43.40	43.40	-4	891	-0.45%
2020/02/13	0	0.00	2	43.75	43.50	-2	942	-0.21%
2020/02/11	0	0.00	1	42.70	42.55	-1	961	-0.10%
2020/02/10	21	42.06	0	0.00	42.10	21	991	2.12%
2020/02/07	1	43.25	0	0.00	42.80	1	1,007	0.10%
2020/02/06	1	44.10	1	44.00	44.00	0	1,021	0.00%
2020/02/05	1	44.05	0	0.00	43.70	1	1,032	0.10%
2020/02/04	0	0.00	1	43.85	43.85	-1	1,040	-0.10%
2020/02/03	6	42.45	56	42.51	42.55	-50	1,109	-4.51%
2020/01/31	3	45.30	0	0.00	44.85	3	1,149	0.26%
2020/01/30	43	45.87	11	45.00	44.65	32	1,174	2.72%
2020/01/20	4	49.34	0	0.00	49.45	4	1,191	0.34%
2020/01/17	18	48.96	0	0.00	49.30	18	1,230	1.46%
2020/01/16	0	0.00	1	48.20	48.45	-1	1,242	-0.08%
2020/01/15	2	47.90	10	47.51	48.00	-8	1,309	-0.61%
2020/01/14	3	48.42	0	0.00	48.15	3	1,485	0.20%
2020/01/10	5	47.10	11	48.10	48.15	-6	1,538	-0.39%
2020/01/09	5	47.37	0	0.00	47.60	5	1,608	0.31%
2020/01/08	13	47.00	0	0.00	46.80	13	1,761	0.74%
2020/01/07	10	47.50	0	0.00	47.15	10	1,769	0.57%
2020/01/06	2	48.65	0	0.00	48.30	2	1,806	0.11%
2019/12/31	1	49.70	2	50.80	49.50	-1	1,829	-0.05%
2019/12/30	6	51.48	4	51.28	51.30	2	1,827	0.11%
2019/12/27	1	49.40	0	0.00	49.40	1	1,814	0.06%
2019/12/26	0	0.00	3	49.55	49.70	-3	1,904	-0.16%
2019/12/20	1	49.60	0	0.00	49.40	1	2,007	0.05%
2019/12/19	0	0.00	2	50.20	50.20	-2	1,998	-0.10%
2019/12/17	1	49.65	2	50.00	49.65	-1	1,973	-0.05%
2019/12/16	3	48.85	9	48.78	49.60	-6	1,943	-0.31%
2019/12/13	1	46.65	0	0.00	46.70	1	1,897	0.05%
2019/12/12	2	45.65	2	46.00	46.10	0	1,889	0.00%
2019/12/11	0	0.00	1	46.15	45.90	-1	1,887	-0.05%
2019/12/10	2	47.00	0	0.00	47.20	2	1,883	0.11%
2019/12/09	0	0.00	24	47.41	46.90	-24	1,880	-1.28%
2019/12/05	5	45.77	0	0.00	45.85	5	1,867	0.27%
2019/12/04	1	45.40	2	45.45	45.35	-1	1,868	-0.05%
2019/12/03	15	45.82	2	45.70	45.95	13	1,855	0.70%
2019/12/02	16	46.10	0	0.00	46.25	16	1,836	0.87%
2019/11/29	1	49.60	1	50.10	47.70	0	1,801	0.00%
2019/11/28	2	49.68	3	50.10	49.50	-1	1,769	-0.06%
2019/11/27	4	49.01	14	49.60	49.70	-10	1,755	-0.57%
2019/11/26	11	48.20	8	48.00	48.40	3	1,736	0.17%
2019/11/25	1	47.90	0	0.00	48.00	1	1,734	0.06%
2019/11/22	1	47.90	0	0.00	48.10	1	1,733	0.06%
2019/11/21	0	0.00	5	48.10	48.25	-5	1,732	-0.29%
2019/11/18	1	48.45	2	48.10	48.00	-1	1,716	-0.06%
2019/11/12	5	47.94	3	48.02	48.00	2	1,674	0.12%
2019/11/11	6	48.27	6	47.55	47.55	0	1,662	0.00%
2019/11/08	7	49.23	5	49.16	49.00	2	1,647	0.12%
2019/11/07	0.2	48.30	1	49.70	48.30	-0.8	1,637	-0.05%
2019/11/06	4	50.38	1	50.80	49.90	3	1,603	0.19%
2019/11/05	2.8	50.04	2	50.10	50.00	0.8	1,584	0.05%
2019/10/31	10	51.94	2	52.60	51.10	8	1,542	0.52%
2019/10/30	2	51.95	2	51.40	52.30	0	1,468	0.00%
2019/10/29	1	50.60	6	50.53	51.20	-5	1,417	-0.35%
2019/10/28	3	50.77	2	50.10	50.20	1	1,382	0.07%
2019/10/25	11	50.59	0	0.00	50.20	11	1,347	0.82%
2019/10/24	0	0.00	4	50.98	51.40	-4	1,297	-0.31%
2019/10/23	10	51.03	1	50.70	50.70	9	1,269	0.71%
2019/10/22	3	51.03	4	51.23	51.80	-1	1,196	-0.08%
2019/10/21	0	0.00	2	48.73	49.00	-2	1,023	-0.20%
2019/10/18	4	48.34	2	48.15	48.20	2	992	0.20%
2019/10/17	4	47.98	3	48.20	48.20	1	963	0.10%
2019/10/16	17	48.02	30	48.53	47.10	-13	886	-1.47%
2019/10/14	11	46.64	3	46.82	46.40	8	722	1.11%
2019/10/09	0	0.00	1	46.00	46.00	-1	677	-0.15%
2019/10/07	1	45.90	1	46.20	46.15	0	652	0.00%
2019/10/04	3	46.50	1	46.10	45.90	2	648	0.31%
2019/10/03	1	46.10	5	45.72	46.10	-4	645	-0.62%
2019/10/02	15	45.89	24	45.90	45.90	-9	602	-1.49%
2019/10/01	6	44.72	15	44.25	45.20	-9	506	-1.78%
2019/09/27	4	44.05	13	43.88	43.20	-9	464	-1.94%
2019/09/26	3	42.45	5	42.36	42.65	-2	416	-0.48%
2019/09/25	0	0.00	2	41.58	41.45	-2	398	-0.50%
2019/09/24	0	0.00	1	41.60	41.60	-1	404	-0.25%
2019/09/23	0	0.00	1	41.95	41.85	-1	419	-0.24%
2019/09/20	2	41.80	2	41.73	41.75	0	433	0.00%
2019/09/19	0	0.00	53	41.30	41.45	-53	429	-12.34%
2019/09/18	0	0.00	11	40.75	40.75	-11	427	-2.57%
2019/09/17	1	40.50	1	40.90	40.70	0	431	0.00%
2019/09/16	2	40.75	2	40.93	40.50	0	436	0.00%
2019/09/12	1	41.05	14	41.13	41.10	-13	435	-2.99%
2019/09/11	0	0.00	1	40.40	40.30	-1	430	-0.23%
2019/09/10	3	39.90	1	39.85	40.10	2	431	0.46%
2019/09/06	2	40.38	2	40.45	40.40	0	437	0.00%
2019/08/30	0	0.00	2	39.73	39.90	-2	437	-0.46%
2019/08/29	1	39.10	1	39.60	39.20	0	434	0.00%
2019/08/28	1	39.20	0	0.00	39.25	1	434	0.23%
2019/08/27	0	0.00	0	39.60	39.35	0	435	0.00%
2019/08/26	3	39.62	1	39.50	39.45	2	432	0.46%
2019/08/23	2	40.08	1.1	40.36	40.25	0.9	430	0.21%
2019/08/22	1	40.45	1	40.80	40.50	0	429	0.00%
2019/08/21	4	40.45	3	40.23	40.55	1	427	0.23%
2019/08/20	1	40.55	9	40.29	40.45	-8	425	-1.88%
2019/08/19	2	40.38	3	40.37	40.50	-1	425	-0.24%
2019/08/16	3	39.55	3	39.50	39.70	0	425	0.00%
2019/08/15	2	38.78	0	0.00	38.95	2	424	0.47%
2019/08/12	2	38.83	2	39.33	39.30	0	427	0.00%
2019/08/08	0	0.00	2	39.20	39.00	-2	428	-0.47%
2019/08/07	1	38.80	0	0.00	38.75	1	432	0.23%
2019/08/06	2	38.33	2	38.63	38.65	0	433	0.00%
2019/08/05	2	39.43	0	0.00	39.05	2	438	0.46%
2019/08/02	2	39.65	1	39.80	39.80	1	442	0.23%
2019/08/01	3	40.62	2	40.48	40.45	1	449	0.22%
2019/07/31	2	40.95	3	41.02	40.80	-1	453	-0.22%
2019/07/30	5	40.95	1	40.95	40.75	4	462	0.86%
2019/07/29	2	41.73	1	41.60	41.60	1	467	0.21%
2019/07/26	1	41.90	0	0.00	41.90	1	470	0.21%
2019/07/25	1	42.00	2	41.98	42.00	-1	470	-0.21%
2019/07/24	1	42.05	3	42.02	41.85	-2	468	-0.43%
2019/07/23	2	41.80	7	41.74	41.90	-5	476	-1.05%
2019/07/22	3	41.12	2	41.18	41.15	1	475	0.21%
2019/07/19	4	41.28	3	41.27	41.15	1	478	0.21%
2019/07/18	2	41.45	4	41.41	41.20	-2	487	-0.41%
2019/07/17	4	41.08	2	41.33	41.15	2	496	0.40%
2019/07/16	1	41.75	0	0.00	41.45	1	512	0.20%
2019/07/15	6	41.29	5	41.62	41.55	1	525	0.19%
2019/07/12	2	41.95	4	41.84	41.80	-2	549	-0.36%
2019/07/11	3	42.25	6	41.80	42.05	-3	631	-0.47%
2019/07/10	2	42.60	3	42.33	42.25	-1	707	-0.14%
2019/07/09	6	41.38	7	41.05	42.05	-1	697	-0.14%
2019/07/08	5	40.54	0	0.00	40.60	5	665	0.75%
2019/07/05	2	40.70	8	40.62	40.60	-6	675	-0.89%
2019/07/04	10	40.83	2	40.80	40.25	8	684	1.17%
2019/07/03	2	40.70	4	40.63	40.75	-2	676	-0.30%
2019/07/02	1	39.65	1	39.90	39.90	0	670	0.00%
2019/07/01	0	0.00	3	39.83	39.80	-3	665	-0.45%
2019/06/28	10	39.76	5	39.78	39.40	5	659	0.76%
2019/06/27	2	41.55	7	41.50	41.70	-5	649	-0.77%
2019/06/26	1	40.80	1	41.05	41.15	0	645	0.00%
2019/06/25	10	40.95	1	41.20	41.00	9	653	1.38%
2019/06/24	25	40.98	0	0.00	41.20	25	650	3.85%
2019/06/21	34	41.16	0	0.00	41.20	34	655	5.18%
2019/06/20	0	0.00	1	41.10	41.60	-1	673	-0.15%
2019/06/19	1	40.55	6	40.78	40.80	-5	688	-0.73%
2019/06/18	13	40.40	2	40.45	40.40	11	731	1.50%
2019/06/17	5	40.15	0	0.00	40.35	5	774	0.65%
2019/06/14	2	40.55	5	40.54	40.30	-3	782	-0.38%
2019/06/13	5	40.71	0	0.00	40.50	5	792	0.63%
2019/06/12	2	40.70	1	40.80	40.70	1	819	0.12%
2019/06/11	5	40.52	1	40.50	40.60	4	845	0.47%
2019/06/04	0	0.00	1	40.50	40.20	-1	876	-0.11%
2019/06/03	1	40.00	0	0.00	39.90	1	885	0.11%
2019/05/24	2	39.30	1	39.50	39.30	1	952	0.11%
2019/05/22	8	40.50	2	40.65	40.00	6	1,020	0.59%
2019/05/16	0	0.00	1	41.25	40.75	-1	1,120	-0.09%
2019/05/14	11	40.11	0	0.00	40.70	11	1,164	0.94%
2019/05/13	2	40.48	2	40.48	40.35	0	1,188	0.00%
2019/05/10	1	41.75	1	42.45	41.75	0	1,197	0.00%
2019/05/09	7	42.00	1	42.30	41.85	6	1,200	0.50%
2019/05/08	1	43.35	0	0.00	43.35	1	1,193	0.08%
2019/05/07	4	43.99	0	0.00	44.10	4	1,204	0.33%
2019/05/06	0	0.00	1	45.00	44.35	-1	1,203	-0.08%
2019/05/03	2	45.55	1	45.75	45.70	1	1,199	0.08%
2019/04/29	4	45.34	1	45.05	44.95	3	1,240	0.24%
2019/04/26	5	46.33	0	0.00	46.00	5	1,288	0.39%
2019/04/25	4	46.89	1	46.70	46.70	3	1,295	0.23%
2019/04/24	0	0.00	2	46.78	46.60	-2	1,320	-0.15%
2019/04/23	2	47.20	3	47.22	47.05	-1	1,351	-0.07%
2019/04/22	4	48.31	5	48.79	48.00	-1	1,391	-0.07%
2019/04/19	7	47.51	10	47.60	47.95	-3	1,411	-0.21%
2019/04/18	3	48.18	2	47.80	46.70	1	1,407	0.07%
2019/04/17	17	48.79	109	48.47	47.90	-92	1,381	-6.66%	大賣/
2019/04/16	34	47.50	12	47.06	47.50	22	1,295	1.70%
2019/04/15	5	45.85	0	0.00	45.65	5	1,216	0.41%
2019/04/11	2	45.95	26	45.28	45.20	-24	1,215	-1.97%
2019/04/10	3	45.70	3	45.23	45.55	0	1,227	0.00%
2019/04/09	0	0.00	2	44.90	44.95	-2	1,218	-0.16%
2019/04/08	0	0.00	2	44.45	44.50	-2	1,218	-0.16%
2019/04/03	2	44.40	0	0.00	44.30	2	1,241	0.16%
2019/04/02	2	44.05	2	44.15	44.20	0	1,273	0.00%
2019/03/29	23	43.80	2	43.78	43.85	21	1,277	1.64%
2019/03/28	78	44.27	1	44.30	44.20	77	1,272	6.05%
2019/03/27	1	44.55	0	0.00	44.80	1	1,263	0.08%
2019/03/26	1	44.60	4	44.65	44.55	-3	1,264	-0.24%
2019/03/25	1	44.50	1	44.60	44.90	0	1,257	0.00%
2019/03/22	5	45.95	0	0.00	45.30	5	1,275	0.39%
2019/03/21	8	46.83	6	46.76	46.50	2	1,259	0.16%
2019/03/20	13	46.02	16	46.09	46.20	-3	1,219	-0.25%
2019/03/19	3	45.10	5	45.15	45.15	-2	1,190	-0.17%
2019/03/18	4	44.81	0	0.00	44.80	4	1,181	0.34%
2019/03/15	3	45.77	2	46.05	45.35	1	1,170	0.09%
2019/03/14	2	45.70	3	45.58	45.75	-1	1,150	-0.09%
2019/03/12	1	45.15	0	0.00	45.00	1	1,143	0.09%
2019/03/11	2	45.18	1	45.35	44.95	1	1,149	0.09%
2019/03/08	0	0.00	1	44.70	45.30	-1	1,178	-0.08%
2019/03/07	2	45.40	0	0.00	44.80	2	1,219	0.16%
2019/03/06	1	45.55	0	0.00	45.35	1	1,261	0.08%
2019/03/05	1	44.55	1	44.45	44.45	0	1,315	0.00%
2019/02/27	2	44.80	0	0.00	44.75	2	1,342	0.15%
2019/02/26	4	45.41	0	0.00	45.00	4	1,340	0.30%
2019/02/25	6	45.85	2	46.08	46.10	4	1,337	0.30%
2019/02/22	1	46.30	0	0.00	45.65	1	1,338	0.07%
2019/02/21	5	46.89	1	46.65	46.60	4	1,333	0.30%
2019/02/20	5	46.88	2	46.08	46.40	3	1,302	0.23%
2019/02/19	1	44.50	0	0.00	44.45	1	1,240	0.08%
2019/02/18	0	0.00	2	45.35	44.75	-2	1,234	-0.16%
2019/02/13	2	46.75	0	0.00	46.20	2	1,206	0.17%
2019/02/12	4	45.88	5	46.07	46.50	-1	1,167	-0.09%
2019/02/11	0	0.00	1	45.50	45.70	-1	1,142	-0.09%
2019/01/30	1	44.15	8	44.46	44.30	-7	1,127	-0.62%
2019/01/28	6	44.53	4	44.70	44.50	2	1,117	0.18%
2019/01/25	1	44.25	1	44.60	44.90	0	1,104	0.00%
2019/01/24	4	44.88	0	0.00	44.30	4	1,098	0.36%
2019/01/22	3	45.37	0	0.00	44.60	3	1,096	0.27%
2019/01/21	6	46.45	5	46.59	46.05	1	1,090	0.09%
2019/01/18	3	46.00	9	45.89	46.65	-6	1,079	-0.56%
2019/01/17	0	0.00	1	45.00	45.10	-1	1,031	-0.10%
2019/01/16	1	44.65	12	44.79	44.95	-11	1,020	-1.08%
2019/01/15	4	45.73	18	45.37	45.85	-14	991	-1.41%
2019/01/14	7	44.44	3	44.97	45.40	4	953	0.42%
2019/01/10	1	42.30	6	43.20	43.10	-5	865	-0.58%
2019/01/09	25	42.50	5	42.50	42.45	20	856	2.33%
2019/01/08	2	41.95	6	42.23	42.15	-4	853	-0.47%
2019/01/07	7	41.58	2	41.60	41.45	5	852	0.59%
2019/01/04	5	41.50	0	0.00	40.65	5	854	0.59%
2019/01/03	1	43.05	1	42.75	42.25	0	866	0.00%
2019/01/02	1	43.35	1	43.25	43.00	0	864	0.00%
2018/12/26	1	42.85	0	0.00	42.85	1	846	0.12%
2018/12/25	0	0.00	2	43.20	43.30	-2	824	-0.24%
2018/12/24	1	42.05	2	42.53	42.95	-1	815	-0.12%
2018/12/21	2	41.50	0	0.00	42.50	2	845	0.24%
2018/12/20	2	41.78	0	0.00	41.50	2	845	0.24%
2018/12/19	1	42.35	0	0.00	42.45	1	842	0.12%
2018/12/17	2	43.75	2	43.70	43.95	0	838	0.00%
2018/12/12	0	0.00	2	44.35	44.45	-2	784	-0.25%
2018/12/06	3	42.60	3	43.35	42.00	0	772	0.00%
2018/12/05	2	44.73	10	44.80	44.80	-8	757	-1.06%
2018/12/03	10	47.00	5	46.87	47.15	5	739	0.68%
2018/11/30	9	44.62	9	44.49	44.95	0	709	0.00%
2018/11/29	7	44.94	6	45.18	44.40	1	663	0.15%
2018/11/28	14	43.40	13	43.76	43.70	1	613	0.16%
2018/11/27	3	40.32	6	40.62	41.55	-3	551	-0.54%
2018/11/26	4	38.55	5	38.77	39.10	-1	521	-0.19%
2018/11/23	2	38.73	1	39.10	38.00	1	512	0.20%
2018/11/22	3	39.98	0	0.00	38.65	3	504	0.59%
2018/11/21	2	39.60	1	39.80	39.90	1	491	0.20%
2018/11/20	4	41.09	26	41.12	40.50	-22	479	-4.58%
2018/11/19	0	0.00	1	42.10	42.10	-1	467	-0.21%
2018/11/16	1	40.25	36	40.31	40.45	-35	450	-7.77%
2018/11/05	0	0.00	1	40.10	39.75	-1	467	-0.21%
2018/11/02	1	39.70	1	39.80	39.65	0	474	0.00%
2018/11/01	6	39.20	1	39.00	39.30	5	505	0.99%
2018/10/31	15	38.04	0	0.00	38.00	15	518	2.90%
2018/10/26	5	39.30	4	38.88	37.65	1	622	0.16%
2018/10/19	2	38.80	2	38.90	38.90	0	582	0.00%
2018/10/15	0	0.00	1	40.00	39.95	-1	574	-0.17%
2018/10/12	15	39.61	1	39.40	39.55	14	573	2.44%
2018/10/11	27	38.81	3	38.98	38.70	24	570	4.21%
2018/10/05	4	45.11	0	0.00	44.10	4	545	0.73%
2018/10/01	0	0.00	2	48.95	50.40	-2	495	-0.40%
2018/09/28	2	45.73	4	46.68	47.15	-2	471	-0.42%
2018/09/27	2	46.03	0	0.00	45.65	2	458	0.44%
2018/09/21	0	0.00	1	45.10	45.35	-1	457	-0.22%
2018/09/18	1	45.25	0	0.00	45.00	1	479	0.21%
2018/09/14	0	0.00	1	45.35	45.30	-1	484	-0.21%
2018/09/12	1	44.00	0	0.00	43.90	1	477	0.21%
2018/09/11	1	45.15	0	0.00	45.20	1	476	0.21%
2018/09/06	2	48.08	0	0.00	47.85	2	473	0.42%
2018/09/05	1	48.50	0	0.00	48.60	1	473	0.21%
2018/08/29	0	0.00	1	49.00	49.00	-1	499	-0.20%
2018/08/23	2	48.53	0	0.00	48.70	2	523	0.38%
2018/08/21	0	0.00	1	48.75	48.70	-1	525	-0.19%
2018/08/20	1	48.40	1	49.05	48.70	0	528	0.00%
2018/08/17	22	49.40	21	48.47	48.70	1	527	0.19%
2018/08/16	0	0.00	1	49.15	49.20	-1	519	-0.19%
2018/08/15	1	48.55	0	0.00	48.60	1	516	0.19%
2018/08/13	1	50.00	1	48.95	48.95	0	510	0.00%
2018/08/08	2	54.20	3	54.47	53.70	-1	497	-0.20%
2018/08/07	1	53.20	1	53.70	53.00	0	471	0.00%
2018/08/06	0	0.00	2	52.75	53.60	-2	457	-0.44%
2018/08/03	11	51.04	14	51.99	52.00	-3	416	-0.72%
2018/08/02	3	48.30	3	48.45	48.45	0	363	0.00%
2018/07/26	0	0.00	1	47.60	47.55	-1	359	-0.28%
2018/07/16	0	0.00	1	49.60	48.90	-1	401	-0.25%
2018/07/10	1	48.35	0	0.00	48.35	1	441	0.23%
2018/07/06	1	48.00	0	0.00	47.90	1	471	0.21%
2018/07/05	0	0.00	2	49.50	49.00	-2	503	-0.40%
2018/07/03	0	0.00	1	50.00	50.00	-1	514	-0.19%
2018/07/02	1	50.60	5	50.60	50.30	-4	514	-0.78%
2018/06/29	1	51.70	0	0.00	51.70	1	509	0.20%
2018/06/28	2	51.45	0	0.00	51.60	2	492	0.41%
2018/06/13	0	0.00	1	54.40	54.50	-1	524	-0.19%
2018/06/11	1	53.60	9	53.20	53.50	-8	526	-1.52%
2018/06/08	1	55.80	0	0.00	55.70	1	517	0.19%
2018/06/06	1	55.10	6	55.12	55.20	-5	515	-0.97%
2018/06/05	9	56.57	17	56.60	55.90	-8	508	-1.57%
2018/05/31	0	0.00	5	55.40	55.80	-5	509	-0.98%
2018/05/30	3	54.20	0	0.00	56.30	3	506	0.59%
2018/05/29	6	54.35	1	54.40	54.50	5	509	0.98%
2018/05/28	0	0.00	2	54.50	54.30	-2	517	-0.39%
2018/05/25	0	0.00	3	53.63	53.50	-3	526	-0.57%
2018/05/23	1	53.60	0	0.00	53.50	1	556	0.18%
2018/05/22	1	54.10	0	0.00	53.50	1	579	0.17%
2018/05/18	0	0.00	2	53.40	53.60	-2	616	-0.32%
2018/05/17	0	0.00	3	53.70	53.60	-3	646	-0.46%
2018/05/15	1	53.50	1	53.90	53.60	0	673	0.00%
2018/05/10	2	52.10	0	0.00	52.20	2	738	0.27%
2018/05/09	1	52.50	2	51.70	51.90	-1	746	-0.13%
2018/05/08	1	51.70	0	0.00	51.90	1	756	0.13%
2018/05/07	0	0.00	1	51.20	51.20	-1	756	-0.13%
2018/05/04	4	51.00	0	0.00	51.40	4	770	0.52%
2018/05/03	1	50.90	0	0.00	50.80	1	783	0.13%
2018/04/30	5	50.60	0	0.00	51.00	5	794	0.63%
2018/04/24	6	51.55	4	51.75	51.60	2	820	0.24%
2018/04/23	1	53.80	0	0.00	53.80	1	831	0.12%
2018/04/17	0	0.00	1	57.10	57.00	-1	819	-0.12%
2018/04/16	2	57.25	3	58.47	57.00	-1	827	-0.12%
2018/04/13	1	56.30	3	57.43	57.70	-2	822	-0.24%
2018/04/12	2	56.65	1	56.60	56.70	1	825	0.12%
2018/04/11	6	57.03	4	57.05	56.80	2	837	0.24%
2018/04/09	0	0.00	1	53.60	53.70	-1	822	-0.12%
2018/03/29	1	52.90	0	0.00	53.00	1	847	0.12%
2018/03/27	1	52.90	2	53.35	53.10	-1	852	-0.12%
2018/03/26	0	0.00	1	53.30	53.60	-1	853	-0.12%
2018/03/23	2	53.45	0	0.00	53.70	2	849	0.24%
2018/03/22	1	56.50	0	0.00	55.50	1	848	0.12%
2018/03/21	0	0.00	1	57.00	56.50	-1	849	-0.12%
2018/03/19	0	0.00	1	56.70	56.50	-1	890	-0.11%
2018/03/16	1	55.80	0	0.00	55.60	1	908	0.11%
2018/03/14	0	0.00	3	56.87	56.50	-3	972	-0.31%
2018/03/07	0	0.00	5	55.20	55.60	-5	1,135	-0.44%
2018/03/06	0	0.00	3	55.27	55.40	-3	1,184	-0.25%
2018/03/05	2	55.15	0	0.00	54.20	2	1,222	0.16%
2018/03/02	1	55.60	2	55.60	55.50	-1	1,236	-0.08%
2018/03/01	2	55.65	2	56.05	56.50	0	1,261	0.00%
2018/02/27	1	56.20	2	56.60	56.50	-1	1,265	-0.08%
2018/02/26	1	55.00	6	55.13	55.80	-5	1,269	-0.39%
2018/02/23	1	55.00	2	54.75	54.50	-1	1,284	-0.08%
2018/02/22	3	53.43	8	52.99	53.40	-5	1,313	-0.38%
2018/02/21	3	51.47	1	51.80	52.20	2	1,316	0.15%
2018/02/12	11	49.66	1	49.70	50.30	10	1,319	0.76%
2018/02/09	7	48.74	2	48.88	48.80	5	1,322	0.38%
2018/02/08	3	51.60	0	0.00	51.60	3	1,317	0.23%
2018/02/07	0	0.00	1	52.30	51.60	-1	1,324	-0.08%
2018/02/06	20	51.22	4	50.50	50.70	16	1,330	1.20%
2018/02/02	2	57.90	0	0.00	57.00	2	1,332	0.15%
2018/02/01	3	58.50	0	0.00	58.20	3	1,351	0.22%
2018/01/31	1	58.00	1	58.10	58.10	0	1,378	0.00%
2018/01/30	1	59.50	0	0.00	59.10	1	1,396	0.07%
2018/01/29	1	59.70	1	59.40	59.50	0	1,420	0.00%
2018/01/26	4	60.00	1	60.00	60.00	3	1,464	0.20%
2018/01/25	2	60.90	0	0.00	60.70	2	1,474	0.14%
2018/01/24	1	61.00	0	0.00	61.20	1	1,498	0.07%
2018/01/22	0	0.00	1	61.90	62.40	-1	1,590	-0.06%
2018/01/19	11	61.05	2	61.40	61.00	9	1,658	0.54%
2018/01/18	1	61.80	0	0.00	61.50	1	1,683	0.06%
2018/01/17	3	61.73	0	0.00	61.50	3	1,764	0.17%
2018/01/16	2	62.70	1	62.70	62.50	1	1,947	0.05%
2018/01/12	2	62.55	13	62.68	62.10	-11	2,462	-0.45%
2018/01/10	32	61.04	0	0.00	61.00	32	2,655	1.21%
2018/01/09	1	63.60	1	62.60	62.80	0	2,656	0.00%
2018/01/08	5	64.48	0	0.00	63.90	5	2,675	0.19%
2018/01/05	0	0.00	1	67.00	66.30	-1	2,680	-0.04%
2018/01/03	1	64.40	12	64.96	64.50	-11	2,682	-0.41%
2018/01/02	2	64.35	8	64.51	64.50	-6	2,695	-0.22%