橘子 (6180)-國泰-台中券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
74.0
漲跌
▲1.8
漲幅
+2.49%
成交量
979張
產業
上櫃文化創意指數
500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

橘子 (6180)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
2024/04/26	4	73.40	2.2	73.95	74.00	1.9	1,279	0.14%
2024/04/25	0	0.00	0.1	72.70	72.20	-0.1	1,273	-0.01%
2024/04/24	0	0.00	2	71.70	72.10	-2	1,278	-0.16%
2024/04/22	0.1	71.00	0	0.00	70.80	0.1	1,286	0.01%
2024/04/19	1.2	70.13	0	72.30	70.50	1.2	1,289	0.09%
2024/04/18	0	0.00	1	71.90	72.10	-1	1,278	-0.08%
2024/04/17	9	71.47	1	71.60	71.90	8	1,285	0.62%
2024/04/16	17	70.82	0	0.00	70.50	17	1,287	1.32%
2024/04/15	4	73.30	1	74.00	73.10	3	1,275	0.24%
2024/04/12	42	74.80	0.1	74.80	74.70	41.9	1,275	3.29%
2024/04/11	4	74.85	0	74.60	75.30	4	1,282	0.31%
2024/04/10	0	0.00	2.5	75.11	75.30	-2.5	1,346	-0.19%
2024/04/09	0	73.65	0	0.00	73.10	0	1,375	0.00%
2024/04/08	2	73.00	0	0.00	73.30	2	1,376	0.15%
2024/04/03	0	73.40	1	73.50	73.20	-1	1,379	-0.07%
2024/04/02	0	73.47	6	73.63	73.30	-6	1,382	-0.43%
2024/04/01	5	72.30	0	0.00	73.00	5	1,379	0.36%
2024/03/29	4	72.30	0	0.00	72.80	4	1,374	0.29%
2024/03/28	22	72.54	0	0.00	72.60	22	1,379	1.60%
2024/03/27	2	72.50	0	0.00	73.30	2	1,383	0.14%
2024/03/26	3	72.03	0	0.00	72.00	3	1,384	0.22%
2024/03/25	5.1	73.41	0	0.00	73.50	5.1	1,374	0.37%
2024/03/21	1	73.80	2	74.10	74.30	-1	1,388	-0.07%
2024/03/20	22	73.64	0	0.00	73.60	22	1,393	1.58%
2024/03/18	5.2	74.00	0	74.10	74.00	5.2	1,404	0.37%
2024/03/15	1	75.49	5	75.02	73.90	-4	1,420	-0.28%
2024/03/14	11	75.54	1	76.90	75.50	10	1,436	0.70%
2024/03/13	15	76.13	3.7	76.50	76.40	11.3	1,420	0.80%
2024/03/12	31.3	76.87	4.3	76.87	76.90	27	1,427	1.89%
2024/03/11	15	76.49	30.4	76.46	76.70	-15.4	1,408	-1.09%
2024/03/08	5	73.86	5.1	73.86	73.10	-0.1	1,349	0.00%
2024/03/07	50.1	73.84	10	73.77	73.80	40.1	1,339	2.99%
2024/03/06	10	72.20	0	0.00	72.10	10	1,360	0.74%
2024/03/05	20	71.85	0.9	71.48	71.90	19.1	1,432	1.33%
2024/03/04	0.1	70.91	0	0.00	70.90	0.1	1,457	0.00%
2024/03/01	8	70.78	1	70.70	70.60	7	1,466	0.48%
2024/02/29	5	70.38	2	70.30	70.90	3	1,464	0.21%
2024/02/27	2	70.10	0	0.00	69.60	2	1,460	0.14%
2024/02/26	2	70.30	5	70.30	70.20	-3	1,455	-0.21%
2024/02/23	3.5	70.53	1.1	70.96	70.00	2.4	1,453	0.17%
2024/02/22	1	70.40	2	70.85	70.50	-1	1,455	-0.07%
2024/02/21	2.2	70.44	5	70.32	70.50	-2.8	1,455	-0.19%
2024/02/20	10.6	70.96	0	0.00	70.40	10.6	1,453	0.73%
2024/02/19	17.5	71.47	1.1	71.98	71.90	16.4	1,440	1.14%
2024/02/16	4.3	71.52	0	0.00	71.90	4.3	1,430	0.30%
2024/02/15	8.1	69.98	2	68.70	71.30	6.1	1,419	0.43%
2024/02/05	4	74.58	2.3	74.36	74.90	1.7	1,361	0.12%
2024/02/02	16.1	75.19	12	75.45	75.10	4.1	1,349	0.30%
2024/02/01	3.4	78.10	23.1	77.75	77.80	-19.8	1,290	-1.53%
2024/01/31	20.1	75.64	15.8	76.88	77.30	4.3	1,198	0.36%
2024/01/30	8	73.98	2	74.90	74.10	6	1,096	0.55%
2024/01/29	1.3	73.71	0	0.00	73.40	1.3	1,086	0.12%
2024/01/26	1	73.50	1	73.20	73.50	0	1,082	0.00%
2024/01/25	18.2	74.38	4	74.02	73.50	14.2	1,076	1.32%
2024/01/24	32.3	76.48	7	75.79	75.00	25.3	1,060	2.39%
2024/01/23	14.1	75.18	0	0.00	75.90	14.1	1,023	1.38%
2024/01/22	15	75.61	15.3	75.71	75.70	-0.3	1,013	-0.03%
2024/01/19	0	74.00	1	74.30	74.30	-1	995	-0.10%
2024/01/18	0.1	73.28	2	73.00	72.80	-1.9	993	-0.19%
2024/01/17	10	73.65	1	73.60	73.90	9	985	0.91%
2024/01/16	12	73.77	3	73.80	73.60	9	979	0.92%
2024/01/15	31	74.15	0	0.00	73.90	31	976	3.18%
2024/01/12	2	74.30	0	0.00	74.20	2	975	0.21%
2024/01/11	15	75.00	2.3	74.78	75.00	12.8	973	1.31%
2024/01/10	15	73.30	0	0.00	73.90	15	966	1.55%
2024/01/09	7	73.31	1	73.70	73.80	6	962	0.62%
2024/01/08	16	73.84	1	74.30	73.80	15	958	1.56%
2024/01/05	6	74.35	1	74.70	74.10	5	954	0.52%
2024/01/04	31	76.74	12	76.65	74.80	19	943	2.01%
2024/01/03	6.2	75.93	20	76.09	76.90	-13.8	875	-1.58%
2024/01/02	0	0.00	3	74.23	74.00	-3	819	-0.37%
2023/12/29	0	73.60	0.1	73.40	74.00	-0.1	811	-0.02%
2023/12/28	4	73.47	1	73.20	73.50	3	807	0.37%
2023/12/27	2	73.80	1	74.20	74.00	1	801	0.12%
2023/12/26	1	72.80	0	0.00	72.50	1	793	0.13%
2023/12/25	2	72.46	2	72.70	72.80	0	789	0.00%
2023/12/22	7	72.70	1.4	73.31	73.30	5.6	781	0.71%
2023/12/21	7	73.24	0	0.00	73.20	7	767	0.91%
2023/12/20	1	73.00	0	0.00	73.20	1	763	0.13%
2023/12/19	1	72.81	1	73.00	73.00	0	752	0.00%
2023/12/18	11	74.01	6.1	74.37	74.00	4.9	741	0.67%
2023/12/15	0.6	76.00	1	76.30	75.00	-0.4	725	-0.06%
2023/12/14	10.3	75.51	0.2	75.70	75.40	10.1	711	1.42%
2023/12/13	1.4	76.03	0	0.00	76.00	1.4	697	0.20%
2023/12/12	2.1	76.66	0.1	75.90	75.80	2	685	0.29%
2023/12/11	9.1	76.83	9	76.93	76.60	0.1	663	0.01%
2023/12/08	0	0.00	2	74.90	75.20	-2	623	-0.32%
2023/12/07	7	75.14	11	75.47	75.40	-4	613	-0.65%
2023/12/06	5.7	74.36	2	74.30	73.70	3.7	595	0.62%
2023/12/05	2.3	73.94	8.5	74.04	75.40	-6.2	571	-1.09%
2023/12/04	0.7	75.87	2.2	75.81	75.40	-1.5	544	-0.28%
2023/12/01	11	77.66	19.2	77.00	76.00	-8.2	525	-1.56%
2023/11/30	24	76.64	10.3	75.92	76.80	13.7	462	2.96%
2023/11/29	4.5	74.65	6.2	73.92	74.40	-1.7	381	-0.46%
2023/11/28	1	73.30	0	0.00	71.50	1	342	0.29%
2023/11/27	0	71.30	0	0.00	70.70	0	333	0.00%
2023/11/24	1	71.50	1	71.90	71.30	0	334	0.00%
2023/11/22	1	71.30	1	71.40	71.70	0	329	0.00%
2023/11/21	2.2	71.42	1.3	71.36	71.30	0.9	326	0.29%
2023/11/20	0	0.00	4.6	70.94	70.60	-4.6	318	-1.44%
2023/11/17	3	69.86	0.2	69.40	70.00	2.8	310	0.91%
2023/11/15	1	69.30	1.4	69.22	69.20	-0.4	309	-0.13%
2023/11/14	0	0.00	1	68.90	69.00	-1	312	-0.32%
2023/11/13	7	69.31	13	69.05	69.00	-6	318	-1.88%
2023/11/10	0.1	70.40	3.2	70.61	70.40	-3.1	316	-0.98%
2023/11/09	10.2	70.79	12	71.05	70.70	-1.8	315	-0.58%
2023/11/08	0.9	71.01	3.5	70.74	71.00	-2.6	314	-0.82%
2023/11/07	0.2	69.70	10	70.07	69.80	-9.8	304	-3.22%
2023/11/06	2.4	69.16	0.5	69.50	69.30	1.9	299	0.62%
2023/11/02	0.1	67.90	0.2	68.10	68.20	-0.1	319	-0.03%
2023/11/01	0	67.00	0	0.00	67.90	0	332	0.00%
2023/10/31	0	0.00	4.5	67.34	67.00	-4.5	331	-1.36%
2023/10/30	0	67.00	0	0.00	66.90	0	334	0.00%
2023/10/27	1	67.00	0.3	67.20	66.60	0.7	339	0.21%
2023/10/26	0.2	67.10	3.2	67.09	67.00	-3	367	-0.82%
2023/10/25	0	66.70	0	0.00	66.70	0	394	0.00%
2023/10/24	0.6	66.05	1	66.60	66.60	-0.4	423	-0.10%
2023/10/20	1	64.50	0	0.00	65.00	1	453	0.22%
2023/10/19	1	65.01	0.3	65.40	65.10	0.7	498	0.14%
2023/10/18	0	65.59	0	0.00	65.20	0	505	0.00%
2023/10/17	5	65.66	4	65.70	65.80	1	512	0.20%
2023/10/16	0.2	65.51	0	0.00	65.10	0.2	535	0.04%
2023/10/13	3	65.70	0	0.00	65.60	3	546	0.55%
2023/10/12	0	66.50	0	0.00	66.40	0	556	0.00%
2023/10/11	3	65.80	0	0.00	65.50	3	570	0.53%
2023/10/06	0.1	66.60	0	0.00	66.90	0.1	597	0.01%
2023/10/05	0	65.99	1.1	66.23	66.10	-1.1	620	-0.18%
2023/10/04	1	65.61	0	0.00	65.60	1	631	0.16%
2023/10/03	0	66.60	0	66.40	66.00	0	654	0.00%
2023/10/02	0.2	66.60	0	66.50	66.40	0.2	679	0.03%
2023/09/28	0	66.40	0	0.00	66.10	0	726	0.00%
2023/09/27	0	66.80	0	0.00	66.00	0	755	0.00%
2023/09/26	0.1	66.81	0	0.00	66.60	0.1	769	0.01%
2023/09/25	0	66.80	0	0.00	66.50	0	805	0.00%
2023/09/22	0	66.01	0	0.00	66.00	0	829	0.00%
2023/09/21	2	65.75	0	0.00	65.70	2	851	0.24%
2023/09/20	13	66.29	0.1	66.90	66.20	12.9	926	1.39%
2023/09/19	1	66.50	0	0.00	66.80	1	1,150	0.09%
2023/09/18	0	67.30	0	0.00	67.00	0	1,202	0.00%
2023/09/15	0	67.00	0.3	67.00	66.60	-0.3	1,216	-0.02%
2023/09/14	0	67.04	0	0.00	67.20	0	1,259	0.00%
2023/09/13	0.2	66.86	0	0.00	66.30	0.2	1,273	0.01%
2023/09/12	0	66.90	0.1	66.80	66.60	-0.1	1,291	-0.01%
2023/09/11	1	66.80	0.1	67.00	66.50	0.9	1,312	0.07%
2023/09/08	0	68.70	0	0.00	68.80	0	1,323	0.00%
2023/09/07	0.1	68.81	5.1	68.81	68.80	-5	1,336	-0.37%
2023/09/06	0	68.74	1	68.40	68.60	-1	1,357	-0.07%
2023/09/05	1	67.90	2	67.80	67.90	-1	1,380	-0.07%
2023/09/04	0	67.41	0	67.50	67.40	0	1,448	0.00%
2023/09/01	0.1	67.65	0	0.00	67.20	0.1	1,483	0.00%
2023/08/31	0	67.30	1	67.80	67.80	-1	1,535	-0.06%
2023/08/30	0	67.20	0	0.00	67.30	0	1,660	0.00%
2023/08/29	0	66.60	0.2	66.48	66.30	-0.2	1,827	-0.01%
2023/08/28	0	66.10	1	66.31	66.10	-1	2,092	-0.05%
2023/08/25	1.1	66.33	1	66.20	66.10	0.1	2,149	0.01%
2023/08/24	2	66.85	0	0.00	67.00	2	2,164	0.09%
2023/08/23	0	67.00	0	0.00	66.50	0	2,194	0.00%
2023/08/22	0	66.84	0	0.00	66.90	0	2,209	0.00%
2023/08/21	3	66.30	0.1	66.50	66.30	2.9	2,214	0.13%
2023/08/18	0	67.40	0	0.00	66.50	0	2,219	0.00%
2023/08/17	0	66.90	3	66.86	67.10	-3	2,222	-0.14%
2023/08/16	1.1	65.22	2	65.00	65.00	-0.9	2,225	-0.04%
2023/08/15	3.1	66.04	1	66.40	66.30	2.1	2,230	0.09%
2023/08/14	0.2	66.13	4.3	65.97	66.20	-4.1	2,240	-0.18%
2023/08/11	0.4	66.71	2	66.60	66.70	-1.6	2,247	-0.07%
2023/08/10	1.1	66.69	1	66.50	66.40	0.1	2,249	0.00%
2023/08/09	8.1	66.28	22	66.35	66.20	-13.9	2,247	-0.62%
2023/08/08	2.4	66.72	2	66.65	67.00	0.4	2,244	0.02%
2023/08/07	2.1	69.26	1.3	69.60	69.10	0.8	2,240	0.03%
2023/08/04	0.1	70.81	0	0.00	70.30	0.1	2,234	0.00%
2023/08/02	2.5	70.62	1	70.40	70.00	1.5	2,259	0.07%
2023/08/01	2.2	70.88	0	0.00	70.90	2.2	2,275	0.10%
2023/07/31	7.8	70.95	1.1	71.02	70.60	6.7	2,297	0.29%
2023/07/28	8.9	76.52	9.3	76.39	76.80	-0.4	2,284	-0.02%
2023/07/27	2.5	75.17	2.1	74.63	75.40	0.4	2,277	0.02%
2023/07/26	7.9	74.27	0	0.00	74.20	7.9	2,261	0.35%
2023/07/25	6.3	74.32	2.1	74.90	74.90	4.3	2,268	0.19%
2023/07/24	10.3	74.40	64	74.00	73.70	-53.7	2,257	-2.38%
2023/07/21	1.1	77.15	1.1	77.05	77.40	0	2,218	0.00%
2023/07/20	0	77.81	0	0.00	77.70	0	2,234	0.00%
2023/07/19	12.1	77.80	8	77.25	77.20	4.1	2,234	0.18%
2023/07/18	3.3	78.61	3	78.27	78.10	0.3	2,240	0.01%
2023/07/17	0.6	78.96	4	78.20	78.90	-3.4	2,247	-0.15%
2023/07/14	3.1	79.05	34.9	78.77	78.70	-31.8	2,241	-1.42%
2023/07/13	7	79.04	1	78.80	78.80	6	2,252	0.27%
2023/07/12	1	77.90	5	77.74	77.60	-4	2,269	-0.18%
2023/07/11	2	78.45	4	78.70	78.70	-2	2,272	-0.09%
2023/07/10	7.3	78.25	2.5	78.80	78.00	4.8	2,283	0.21%
2023/07/07	72	80.07	6	79.62	79.70	66	2,283	2.89%
2023/07/06	51.1	82.70	26	81.10	80.60	25.1	2,268	1.11%
2023/07/05	8	81.81	2	81.25	81.80	6	2,230	0.27%
2023/07/04	1	80.10	8	80.50	80.40	-7	2,212	-0.32%
2023/07/03	5.2	80.65	4	80.90	80.70	1.2	2,216	0.05%
2023/06/30	8.1	82.11	1	82.60	81.90	7.1	2,199	0.32%
2023/06/29	6	82.25	2	82.20	82.70	4	2,198	0.18%
2023/06/28	6.1	82.47	16.1	82.19	82.30	-10	2,201	-0.45%
2023/06/27	92.3	85.96	89.5	85.82	83.30	2.7	2,149	0.13%
2023/06/26	30.1	82.97	11	82.85	82.50	19.1	1,945	0.98%
2023/06/21	2	81.30	11	81.25	81.30	-9	1,919	-0.47%
2023/06/20	13.4	82.09	5	82.08	81.40	8.4	1,938	0.43%
2023/06/19	0.1	81.37	1	80.71	81.30	-0.9	1,910	-0.05%
2023/06/16	3	80.30	5.1	80.39	80.50	-2.1	1,926	-0.11%
2023/06/15	2.4	79.13	3	79.23	79.10	-0.6	1,916	-0.03%
2023/06/14	3.1	80.14	2	80.30	79.90	1.1	1,911	0.06%
2023/06/13	1	80.50	4	80.70	80.40	-3	1,947	-0.15%
2023/06/12	5	80.90	2	81.50	80.30	3	1,959	0.15%
2023/06/09	5.2	81.63	8.4	81.40	81.70	-3.2	1,990	-0.16%
2023/06/08	28	84.74	35.2	83.89	82.20	-7.2	2,065	-0.35%
2023/06/07	1	84.80	8	84.25	83.80	-7	2,133	-0.33%
2023/06/06	9.3	83.56	5.3	83.34	84.00	4	2,149	0.19%
2023/06/05	10.1	85.00	33.5	84.88	84.70	-23.3	2,214	-1.05%
2023/06/02	26.3	83.44	27.9	83.11	83.60	-1.5	2,178	-0.07%
2023/06/01	85.4	81.76	87.2	81.83	81.70	-1.9	2,047	-0.09%
2023/05/31	7.2	77.52	5.7	76.58	77.80	1.5	1,812	0.08%
2023/05/30	6	75.48	6.1	75.65	75.10	-0.1	1,769	-0.01%
2023/05/29	0.1	75.30	15	75.48	75.50	-14.8	1,780	-0.83%
2023/05/26	2.5	73.67	0	74.20	73.60	2.5	1,772	0.14%
2023/05/25	1	74.00	0	74.50	73.90	1	1,788	0.05%
2023/05/24	0.6	74.43	8	74.15	74.20	-7.4	1,824	-0.41%
2023/05/23	0.1	74.40	12.5	74.36	74.40	-12.4	1,909	-0.65%
2023/05/22	14	74.11	0.1	74.40	74.10	13.9	2,053	0.68%
2023/05/19	1	73.60	1.1	74.01	73.90	-0.1	2,071	0.00%
2023/05/18	0	73.00	0	73.60	73.60	0	2,132	0.00%
2023/05/17	3.4	73.11	1	73.30	72.80	2.4	2,259	0.11%
2023/05/16	1	72.50	5	72.90	72.50	-4	2,460	-0.16%
2023/05/15	3	72.20	1	72.50	72.40	2	2,520	0.08%
2023/05/12	1.2	72.97	0.4	73.08	72.90	0.8	2,597	0.03%
2023/05/11	2.1	72.47	0	72.60	72.50	2.1	2,667	0.08%
2023/05/10	0.5	73.58	4	73.13	74.20	-3.5	2,786	-0.13%
2023/05/09	16.2	73.81	0.1	74.60	73.20	16.1	2,837	0.57%
2023/05/08	6	75.40	5.8	75.39	75.10	0.2	2,859	0.01%
2023/05/05	3	74.87	24	75.18	75.00	-21	2,882	-0.73%
2023/05/04	1	74.50	19.1	74.65	74.20	-18.1	2,906	-0.62%
2023/05/03	19	74.27	23	74.44	74.20	-4	2,966	-0.13%
2023/05/02	4	73.95	2	73.95	73.70	2	3,060	0.07%
2023/04/28	1	73.70	3	73.70	73.80	-2	3,224	-0.06%
2023/04/27	3	72.07	4	71.80	72.00	-1	3,274	-0.03%
2023/04/25	8.8	71.02	11	70.05	70.30	-2.2	3,309	-0.07%
2023/04/24	0.1	71.44	1	70.80	72.40	-0.9	3,311	-0.03%
2023/04/21	14.2	71.50	4	71.83	71.20	10.2	3,337	0.31%
2023/04/20	8	72.84	1	73.00	72.80	7	3,343	0.21%
2023/04/19	2	73.51	0	0.00	73.70	2	3,359	0.06%
2023/04/18	4.1	73.93	3	73.73	73.50	1.1	3,451	0.03%
2023/04/17	30.3	74.89	5	74.96	74.70	25.3	3,682	0.69%
2023/04/14	10	74.30	11	74.03	74.30	-1	3,705	-0.03%
2023/04/13	1.1	73.36	4.5	73.83	73.20	-3.4	3,871	-0.09%
2023/04/12	4	73.88	11	74.05	73.80	-7	3,963	-0.18%
2023/04/11	1.1	72.92	1	73.00	73.20	0.1	4,091	0.00%
2023/04/10	1.1	73.23	1.9	73.44	73.10	-0.8	4,099	-0.02%
2023/04/07	2	73.00	2	73.05	73.40	0	4,112	0.00%
2023/04/06	14	72.55	0	73.50	72.40	14	4,107	0.34%
2023/03/31	4	73.60	4	73.45	73.20	0	4,096	0.00%
2023/03/30	7.2	72.97	7.3	72.91	72.90	-0.1	4,087	0.00%
2023/03/29	16.2	73.60	1	73.49	73.70	15.2	4,068	0.37%
2023/03/28	6.1	73.07	1	72.90	72.20	5.1	4,085	0.12%
2023/03/27	6.1	73.18	0	0.00	73.00	6.1	4,079	0.15%
2023/03/24	5.6	73.80	8.9	73.64	74.40	-3.3	4,068	-0.08%
2023/03/23	7.4	73.26	6	73.05	72.40	1.4	4,058	0.04%
2023/03/22	6.2	73.83	1.5	73.87	73.50	4.7	4,037	0.12%
2023/03/21	5	73.54	1.1	73.33	73.30	3.9	4,038	0.10%
2023/03/20	9.2	74.46	2.2	74.33	74.20	7	4,020	0.17%
2023/03/17	7.1	74.66	2	74.20	74.10	5.1	4,017	0.13%
2023/03/16	4.2	73.66	8	74.19	73.90	-3.8	4,008	-0.10%
2023/03/15	5.3	75.67	5	75.84	75.40	0.3	3,976	0.01%
2023/03/14	8.3	76.63	3	76.20	75.80	5.2	4,021	0.13%
2023/03/13	7.1	76.56	15.1	76.64	78.60	-8	3,978	-0.20%
2023/03/10	40.9	80.24	25.5	79.67	79.20	15.4	3,888	0.40%
2023/03/09	12.7	88.16	16	88.24	87.90	-3.3	3,800	-0.09%
2023/03/08	53.1	88.80	48.4	88.19	87.60	4.7	3,853	0.12%
2023/03/07	25.2	86.53	32	86.18	85.90	-6.8	3,739	-0.18%
2023/03/06	10.1	84.82	8.4	84.66	85.10	1.8	3,652	0.05%
2023/03/03	3.5	82.83	12.4	83.25	83.50	-8.9	3,624	-0.25%
2023/03/02	5	81.82	3	82.93	81.70	2	3,605	0.06%
2023/03/01	20.2	81.86	6	81.30	82.20	14.2	3,596	0.39%
2023/02/24	3.5	80.84	10.5	81.05	80.80	-7.1	3,581	-0.20%
2023/02/23	3.2	80.13	0.1	80.90	80.10	3.1	3,607	0.09%
2023/02/22	11.1	80.51	0.4	80.80	80.00	10.7	3,605	0.30%
2023/02/21	16.2	82.28	16.2	81.83	82.50	-0.1	3,568	0.00%
2023/02/20	10.2	79.80	35	78.80	80.60	-24.8	3,480	-0.71%
2023/02/17	3.7	82.46	12	82.45	82.50	-8.3	3,334	-0.25%
2023/02/16	17.6	82.73	1.1	82.22	82.20	16.5	3,319	0.50%
2023/02/15	57.3	82.75	48	82.35	83.20	9.3	3,252	0.29%
2023/02/14	66.7	85.56	77.6	84.38	82.80	-10.9	3,121	-0.35%
2023/02/13	13	90.57	13.1	91.78	92.00	-0.1	2,916	0.00%
2023/02/10	41.3	90.63	35.2	90.58	89.50	6.1	2,862	0.21%
2023/02/09	10.2	90.16	8	89.70	89.80	2.2	2,798	0.08%
2023/02/08	22.1	87.09	13.5	87.37	90.10	8.6	2,747	0.31%
2023/02/07	0	0.00	12.2	82.69	83.50	-12.2	2,614	-0.47%
2023/02/06	4	81.95	4.3	81.95	81.70	-0.3	2,564	-0.01%
2023/02/03	6.1	81.72	5.1	81.98	81.90	1	2,514	0.04%
2023/02/02	12.2	81.65	10	81.93	81.90	2.2	2,467	0.09%
2023/02/01	5.1	80.29	7.8	80.83	81.80	-2.7	2,416	-0.11%
2023/01/31	20.3	79.83	19.5	80.05	80.50	0.7	2,340	0.03%
2023/01/30	26.1	77.32	94.6	77.72	79.50	-68.4	2,224	-3.08%
2023/01/17	20	73.56	27.6	73.55	73.80	-7.6	2,047	-0.37%
2023/01/16	4	72.00	15.1	71.69	72.30	-11.1	1,975	-0.56%
2023/01/13	13	71.84	17.2	71.87	71.30	-4.2	1,954	-0.21%
2023/01/12	10	72.59	6.3	72.12	71.40	3.7	1,927	0.19%
2023/01/11	9.2	72.95	17	72.92	72.80	-7.8	1,901	-0.41%
2023/01/10	8	72.51	30.1	72.42	72.30	-22.1	1,865	-1.18%
2023/01/09	7.1	72.71	4.3	72.76	72.90	2.8	1,834	0.15%
2023/01/06	18	72.76	20	73.01	73.00	-2	1,800	-0.11%
2023/01/05	59.3	72.40	61.5	72.78	72.60	-2.2	1,714	-0.13%
2023/01/04	9.4	69.36	19.1	70.47	71.20	-9.7	1,460	-0.67%
2023/01/03	67.2	71.01	79	70.52	70.10	-11.8	1,397	-0.84%
2022/12/30	34.1	69.48	185.6	69.36	69.90	-151.5	1,205	-12.56%	大賣/鉅額交易
2022/12/29	83.2	68.43	66	68.90	67.50	17.2	1,092	1.57%
2022/12/28	1	68.09	14	68.12	67.30	-13	944	-1.38%
2022/12/27	13.2	67.88	0	0.00	67.20	13.2	927	1.42%
2022/12/22	2	65.70	0	0.00	65.20	2	918	0.22%
2022/12/21	0	0.00	1	66.00	66.00	-1	912	-0.11%
2022/12/20	3	66.27	3.2	65.23	65.20	-0.2	908	-0.02%
2022/12/19	0	0.00	0.1	67.60	68.30	-0.1	876	-0.01%
2022/12/16	1	67.30	0.1	67.30	67.00	0.9	861	0.11%
2022/12/15	2	67.85	3	67.67	67.30	-1	854	-0.12%
2022/12/14	0	0.00	2	68.00	66.90	-2	841	-0.24%
2022/12/13	0	66.90	0.2	67.50	67.70	-0.2	832	-0.02%
2022/12/12	0.1	66.70	1.4	65.93	67.00	-1.3	818	-0.16%
2022/12/09	0.1	67.30	0	0.00	67.60	0.1	807	0.01%
2022/12/08	2.1	67.58	0.9	67.05	67.60	1.2	800	0.15%
2022/12/07	20.1	67.23	5	67.94	66.70	15.1	794	1.90%
2022/12/06	21.1	68.98	3	68.57	68.10	18.1	777	2.33%
2022/12/05	2.3	67.38	0.1	67.24	67.40	2.2	713	0.31%
2022/12/02	0.1	67.10	2	67.40	67.10	-2	713	-0.27%
2022/12/01	4.1	66.98	5.2	67.05	67.20	-1.1	705	-0.16%
2022/11/30	8.2	65.82	11.4	65.94	66.90	-3.2	657	-0.49%
2022/11/29	0	0.00	1	61.60	61.90	-1	556	-0.18%
2022/11/25	0	61.20	1	62.50	60.90	-1	550	-0.18%
2022/11/23	0	61.49	0	0.00	61.10	0	529	0.00%
2022/11/21	10	62.66	10	61.56	60.60	0	513	0.00%
2022/11/18	3	61.33	4	61.80	61.70	-1	465	-0.21%
2022/11/17	1	60.00	1	60.00	60.70	0	437	0.00%
2022/11/16	0	0.00	3	59.43	59.40	-3	432	-0.69%
2022/11/15	1	59.50	1	59.60	59.50	0	430	0.00%
2022/11/14	0	59.30	0	0.00	59.50	0	427	0.00%
2022/11/11	5	57.90	0	0.00	58.00	5	415	1.20%
2022/11/09	0	0.00	3	59.13	58.80	-3	411	-0.73%
2022/11/08	0.1	59.40	2	58.90	58.60	-1.9	404	-0.47%
2022/11/07	0	0.00	11	58.11	58.30	-11	395	-2.78%
2022/11/04	11	57.35	1	57.10	56.90	10	383	2.62%
2022/11/03	0	0.00	0	55.50	56.00	0	366	0.00%
2022/11/02	6.1	54.65	6	55.33	55.80	0.1	363	0.03%
2022/10/28	0.1	53.30	0	53.10	52.70	0	371	0.01%
2022/10/27	0	52.30	0	0.00	53.00	0	372	0.01%
2022/10/24	0.1	53.00	0	0.00	52.50	0.1	374	0.02%
2022/10/20	0.1	53.00	0	0.00	52.70	0.1	377	0.03%
2022/10/17	1	52.80	1	52.80	52.60	0	385	0.00%
2022/10/14	25	53.86	0	0.00	53.90	25	383	6.51%
2022/10/13	2	54.25	1	53.00	53.00	1	388	0.26%
2022/10/11	1	55.90	1	56.00	55.80	0	379	0.00%
2022/10/07	0	0.00	1	58.50	58.50	-1	377	-0.26%
2022/10/06	1	57.60	0	0.00	58.00	1	386	0.26%
2022/10/05	2	58.25	5	58.38	57.90	-3	395	-0.76%
2022/10/04	2	58.25	7	58.77	58.60	-5	398	-1.25%
2022/10/03	0	0.00	1	58.40	58.40	-1	403	-0.25%
2022/09/30	1	58.00	9	57.58	58.10	-8	415	-1.93%
2022/09/29	1	56.00	2	56.65	57.40	-1	444	-0.22%
2022/09/28	1	56.00	1	55.50	55.20	0	462	0.00%
2022/09/27	8	55.58	0	0.00	55.90	8	473	1.69%
2022/09/26	3.1	55.70	0	0.00	55.40	3.1	482	0.64%
2022/09/23	2	56.90	0	0.00	56.90	2	494	0.40%
2022/09/22	1	57.20	0	0.00	56.90	1	498	0.20%
2022/09/20	1	56.90	0	0.00	57.00	1	502	0.20%
2022/09/16	1	57.62	0.1	57.50	57.40	0.9	513	0.18%
2022/09/15	2.2	58.33	1	58.00	57.90	1.2	519	0.22%
2022/09/14	1	57.80	0	0.00	57.90	1	530	0.19%
2022/09/13	2.2	58.45	2	58.65	58.40	0.2	533	0.04%
2022/09/12	6	59.00	0	0.00	58.70	6	544	1.10%
2022/09/08	0	0.00	1	60.30	59.70	-1	553	-0.18%
2022/09/06	1	58.90	3	58.87	58.70	-2	575	-0.35%
2022/09/05	1	58.90	0	0.00	58.80	1	590	0.17%
2022/09/01	7	60.04	1	60.50	60.00	6	619	0.97%
2022/08/30	0	0.00	0.1	60.60	60.40	-0.1	685	-0.02%
2022/08/29	3.1	59.82	1	59.70	60.00	2.1	711	0.30%
2022/08/26	0	60.80	0	0.00	60.50	0	755	0.00%
2022/08/24	6.1	60.50	0.2	60.60	60.50	5.9	774	0.76%
2022/08/23	0	0.00	3.5	60.81	60.60	-3.5	778	-0.44%
2022/08/22	1	61.10	0.2	61.42	61.10	0.8	785	0.10%
2022/08/19	1	61.70	0.2	61.71	61.60	0.8	793	0.10%
2022/08/18	2	61.90	3.1	61.87	61.70	-1.1	819	-0.13%
2022/08/17	3	62.00	3	61.80	62.00	0	868	0.00%
2022/08/12	0	0.00	1.3	61.69	61.50	-1.3	889	-0.15%
2022/08/11	0	61.79	2	61.85	61.50	-2	900	-0.22%
2022/08/10	1	62.29	0	0.00	61.50	1	902	0.11%
2022/08/09	1	61.50	0	0.00	61.50	1	906	0.11%
2022/08/08	0	0.00	0.2	61.25	61.50	-0.2	907	-0.02%
2022/08/05	0.1	60.90	3.2	60.66	60.90	-3.1	912	-0.34%
2022/08/04	1	58.70	1	59.10	59.20	0	907	0.00%
2022/08/03	0	0.00	0	65.00	59.10	0	910	0.00%
2022/08/02	1	59.50	0	0.00	59.10	1	918	0.11%
2022/07/29	0.1	59.40	0	0.00	59.30	0.1	931	0.01%
2022/07/27	0	58.56	0	0.00	59.10	0	972	0.00%
2022/07/25	0	0.00	1	59.70	59.80	-1	971	-0.10%
2022/07/22	0	0.00	10	59.30	59.40	-10	972	-1.03%
2022/07/21	1	58.80	1	58.70	58.70	0	978	0.00%
2022/07/20	2	59.00	1	59.00	58.90	1	984	0.10%
2022/07/19	0.2	58.50	1	58.20	58.30	-0.8	997	-0.08%
2022/07/18	0	0.00	1	57.60	57.50	-1	1,024	-0.10%
2022/07/15	1	56.90	0	0.00	57.30	1	1,024	0.10%
2022/07/14	1	57.09	1	57.00	57.30	0	1,021	0.00%
2022/07/13	1.2	56.03	0	0.00	56.20	1.2	1,015	0.12%
2022/07/12	0	55.20	0	56.00	55.10	0	1,014	0.00%
2022/07/11	0.1	55.90	3	55.77	55.70	-3	1,013	-0.29%
2022/07/08	12.3	55.41	0	0.00	55.30	12.3	1,011	1.22%
2022/07/07	4.3	55.41	0	0.00	55.50	4.3	1,020	0.42%
2022/07/06	0.1	60.60	0	61.20	59.90	0.1	989	0.01%
2022/07/05	0	62.30	0	0.00	62.20	0	982	0.00%
2022/07/04	0	0.00	1	61.60	61.40	-1	974	-0.10%
2022/07/01	3.2	62.74	9	63.56	61.10	-5.9	976	-0.60%
2022/06/30	2.1	63.61	0	0.00	63.70	2.1	963	0.22%
2022/06/29	0	0.00	2.1	64.84	64.90	-2.1	960	-0.22%
2022/06/28	4	65.00	1	65.20	65.10	3	961	0.31%
2022/06/27	0	65.00	6	65.43	65.80	-6	970	-0.62%
2022/06/24	18.1	64.08	0	64.40	64.40	18.1	985	1.83%
2022/06/22	2.1	63.71	12	63.80	63.60	-10	1,038	-0.96%
2022/06/21	13	64.59	5	64.12	64.40	8	1,049	0.76%
2022/06/20	5	64.38	0	65.10	63.50	5	1,054	0.48%
2022/06/17	1	65.50	1	65.00	65.20	0	1,047	0.00%
2022/06/16	0	65.50	0	0.00	65.50	0	1,050	0.00%
2022/06/15	1.1	66.93	1	67.30	66.90	0.1	1,058	0.00%
2022/06/14	12.1	68.40	10	68.06	68.20	2.1	1,073	0.20%
2022/06/13	0	68.80	1	68.00	68.10	-1	1,081	-0.09%
2022/06/10	1	69.80	5	69.48	69.10	-4	1,108	-0.36%
2022/06/09	7	70.84	18	70.91	70.20	-11	1,109	-0.99%
2022/06/08	3	70.63	0	70.30	70.80	3	1,156	0.26%
2022/06/07	2	69.70	1	69.50	69.70	1	1,127	0.09%
2022/06/06	1	69.30	16.1	69.33	69.00	-15.1	1,104	-1.37%
2022/06/02	0	0.00	1	68.60	68.60	-1	1,073	-0.09%
2022/06/01	0	68.50	3	68.73	68.60	-3	1,083	-0.28%
2022/05/30	5	67.80	1	68.10	67.70	4	1,073	0.37%
2022/05/27	2	68.25	0	68.50	67.80	2	1,071	0.19%
2022/05/26	7.1	68.98	8	68.40	67.90	-0.9	1,070	-0.08%
2022/05/25	12	68.58	13	68.16	68.10	-1	1,054	-0.09%
2022/05/24	2	66.65	2	66.15	66.00	0	1,027	0.00%
2022/05/23	1	66.80	1	66.90	66.80	0	1,028	0.00%
2022/05/20	4	68.00	0	0.00	67.50	4	1,041	0.38%
2022/05/19	0	0.00	1	68.10	68.00	-1	1,032	-0.10%
2022/05/18	0	0.00	1	67.30	66.90	-1	1,022	-0.10%
2022/05/17	3	67.27	15	67.15	67.10	-12	1,029	-1.17%
2022/05/16	4	66.48	6	66.72	66.50	-2	1,029	-0.19%
2022/05/13	0	0.00	1	66.60	66.80	-1	1,055	-0.09%
2022/05/12	7	66.31	4	66.70	65.20	3	1,060	0.28%
2022/05/10	1	66.10	2	65.80	66.20	-1	1,085	-0.09%
2022/05/09	2	66.80	0	0.00	66.70	2	1,130	0.18%
2022/05/06	1	66.70	1	67.00	66.90	0	1,143	0.00%
2022/05/05	1	66.80	1	67.28	66.50	0	1,168	0.00%
2022/05/04	13	66.38	9.2	66.63	65.80	3.8	1,182	0.32%
2022/05/03	0	0.00	1	64.10	64.30	-1	1,189	-0.08%
2022/04/29	0	64.20	0	0.00	64.00	0	1,293	0.00%
2022/04/27	1.2	62.53	1	62.30	63.50	0.2	1,442	0.02%
2022/04/26	3.1	63.55	0	63.70	63.50	3.1	1,524	0.21%
2022/04/25	1.4	64.86	0	0.00	64.20	1.4	1,556	0.09%
2022/04/22	12	65.71	1	66.50	66.30	11	1,557	0.71%
2022/04/21	0	0.00	1	64.70	64.60	-1	1,558	-0.06%
2022/04/20	0	0.00	22	64.59	64.50	-22	1,583	-1.39%
2022/04/18	1	65.00	0.2	64.90	64.60	0.8	1,749	0.05%
2022/04/15	0	65.60	0	0.00	65.40	0	1,861	0.00%
2022/04/14	5	66.16	1	66.50	66.20	4	2,156	0.19%
2022/04/13	2	67.40	4	67.38	66.30	-2	2,279	-0.09%
2022/04/12	1	65.00	2	64.95	65.20	-1	2,313	-0.04%
2022/04/11	24.1	66.33	35	65.26	65.00	-10.9	2,389	-0.45%
2022/04/08	1	67.70	1.1	68.18	68.40	-0.1	2,496	0.00%
2022/04/07	9	68.34	4	68.45	67.80	5	2,734	0.18%
2022/04/06	0	68.60	0.2	68.76	68.20	-0.2	2,769	-0.01%
2022/04/01	8.1	68.20	10.1	68.03	68.00	-2	2,791	-0.07%
2022/03/31	1	68.20	3	68.40	68.40	-2	2,831	-0.07%
2022/03/30	2	69.15	0	0.00	68.80	2	2,902	0.07%
2022/03/29	15	68.50	19.2	68.60	69.10	-4.2	2,960	-0.14%
2022/03/28	6.1	67.81	1	67.40	68.00	5.1	3,022	0.17%
2022/03/25	14.1	68.76	18.2	68.98	68.40	-4.1	3,229	-0.13%
2022/03/24	16	68.21	1	68.40	68.40	15	3,556	0.42%
2022/03/23	1	68.00	3	67.90	67.70	-2	3,974	-0.05%
2022/03/22	1	67.79	3	67.70	67.80	-2	4,243	-0.05%
2022/03/21	12	67.92	13	67.89	68.00	-1	4,523	-0.02%
2022/03/18	0	0.00	0.1	67.52	67.10	-0.1	4,685	0.00%
2022/03/17	1.5	68.57	3	67.87	67.60	-1.5	4,722	-0.03%
2022/03/16	3	67.10	1.1	67.27	67.30	1.9	4,757	0.04%
2022/03/15	1	66.50	7.3	66.92	67.00	-6.3	4,740	-0.13%
2022/03/14	3	66.37	11.2	66.30	66.50	-8.2	4,721	-0.17%
2022/03/11	26.2	66.00	15.7	65.90	66.00	10.5	4,752	0.22%
2022/03/10	0	62.70	0.5	62.10	62.50	-0.5	4,681	-0.01%
2022/03/09	0	61.20	0	0.00	61.60	0	4,681	0.00%
2022/03/08	2.1	60.07	1	61.60	60.10	1.1	4,684	0.02%
2022/03/07	5	61.30	11	61.28	61.30	-6	4,676	-0.13%
2022/03/04	0	64.00	0	0.00	63.40	0	4,664	0.00%
2022/03/03	1	63.80	8	63.85	63.70	-7	4,663	-0.15%
2022/03/02	4.1	64.17	1	64.30	64.00	3.1	4,661	0.07%
2022/03/01	1	63.80	0	0.00	64.30	1	4,656	0.02%
2022/02/24	3.1	63.33	2	63.00	62.90	1.1	4,644	0.02%
2022/02/23	2.1	65.00	5	65.10	65.00	-2.9	4,628	-0.06%
2022/02/22	2	65.55	1	65.80	65.40	1	4,629	0.02%
2022/02/21	1	66.70	3	66.20	66.60	-2	4,621	-0.04%
2022/02/18	0	66.00	0	0.00	65.90	0	4,619	0.00%
2022/02/17	1.1	66.23	1	67.30	66.50	0.1	4,636	0.00%
2022/02/16	0.1	66.80	2	67.30	67.00	-2	4,634	-0.04%
2022/02/15	1.2	66.98	3	67.67	67.00	-1.8	4,622	-0.04%
2022/02/14	0.1	66.10	6	65.85	65.80	-5.9	4,593	-0.13%
2022/02/11	4	66.95	5	66.96	67.00	-1	4,581	-0.02%
2022/02/10	1	67.60	4	67.25	67.10	-3	4,574	-0.07%
2022/02/09	4.6	67.74	7	67.77	67.20	-2.4	4,552	-0.05%
2022/02/08	1	66.29	4	66.57	66.80	-3	4,501	-0.07%
2022/02/07	0	0.00	8	65.43	65.90	-8	4,487	-0.18%
2022/01/26	5	64.62	3	64.77	64.30	2	4,464	0.04%
2022/01/25	4.2	65.11	7	64.71	64.90	-2.8	4,440	-0.06%
2022/01/24	19	66.54	13.7	66.32	65.20	5.4	4,413	0.12%
2022/01/21	16	66.79	39	66.96	67.30	-23	4,311	-0.53%
2022/01/20	4	64.98	6	65.08	65.00	-2	4,188	-0.05%
2022/01/19	12	66.02	13.1	65.79	65.40	-1.1	4,162	-0.03%
2022/01/18	7.2	65.21	13	65.24	64.70	-5.8	4,070	-0.14%
2022/01/17	6.7	63.84	4	63.88	64.00	2.7	4,028	0.07%
2022/01/14	7	63.87	16	64.06	64.30	-9	4,008	-0.22%
2022/01/13	2.2	64.44	3	64.13	64.90	-0.8	3,980	-0.02%
2022/01/12	10.1	64.56	21.2	64.82	65.00	-11	3,952	-0.28%
2022/01/11	15.1	64.33	22.1	65.25	64.80	-7	3,899	-0.18%
2022/01/10	40.1	69.08	28	68.43	67.60	12.1	3,778	0.32%
2022/01/07	142	71.71	111.7	71.35	70.10	30.3	3,661	0.83%	大買/大賣/
2022/01/06	36.2	70.24	32.8	69.90	69.70	3.4	3,361	0.10%
2022/01/05	9.3	68.87	5	69.02	69.40	4.3	3,235	0.13%
2022/01/04	32.1	68.89	23.5	68.88	68.40	8.6	3,178	0.27%
2022/01/03	48.1	71.39	55	71.77	70.50	-7	3,112	-0.22%
2021/12/30	111.3	71.22	179.3	71.09	70.50	-68	2,984	-2.28%	大買/大賣/
2021/12/29	7	67.51	33	67.78	69.00	-26	2,745	-0.95%
2021/12/28	8.2	66.99	37.1	66.92	67.10	-28.9	2,704	-1.07%
2021/12/27	9	66.24	14.3	66.17	66.40	-5.3	2,682	-0.20%
2021/12/24	32	67.61	14.2	68.03	66.80	17.8	2,644	0.67%
2021/12/23	24	68.44	12.1	68.54	68.30	11.9	2,567	0.46%
2021/12/22	14.3	68.87	16.3	68.86	69.10	-2	2,496	-0.08%
2021/12/21	106.5	69.35	125.6	69.25	68.60	-19.1	2,412	-0.79%	大買/大賣/
2021/12/20	181.1	71.78	148.4	72.01	70.40	32.7	2,188	1.49%	大買/大賣/
2021/12/17	175.7	70.46	140.3	70.60	71.10	35.4	1,816	1.95%	大買/大賣/
2021/12/16	71.7	68.81	81	69.04	68.80	-9.2	1,375	-0.67%
2021/12/15	115.6	68.28	130.5	67.77	66.80	-15	1,098	-1.36%	大買/大賣/
2021/12/14	86.1	65.56	82.2	65.89	64.70	3.9	813	0.48%
2021/12/13	16	64.15	11.2	64.12	64.70	4.8	640	0.75%
2021/12/10	10	63.55	13	63.81	63.40	-3	578	-0.52%
2021/12/09	0.1	61.60	0	0.00	61.90	0.1	510	0.02%
2021/12/08	10	62.07	5	61.88	61.80	5	505	0.99%
2021/12/07	5	61.66	6	62.27	62.60	-1	488	-0.20%
2021/12/06	1	59.50	0	0.00	61.00	1	437	0.23%
2021/12/02	1.1	61.09	0	60.80	60.80	1.1	430	0.25%
2021/12/01	3	60.67	2	61.00	61.00	1	430	0.23%
2021/11/30	0	0.00	3	59.90	60.00	-3	427	-0.70%
2021/11/29	3	59.13	5	58.70	59.00	-2	427	-0.47%
2021/11/26	1	59.80	1	59.60	59.70	0	427	0.00%
2021/11/23	0	0.00	10	60.86	60.70	-10	435	-2.30%
2021/11/22	0	0.00	1	61.10	61.40	-1	445	-0.22%
2021/11/19	0.1	61.20	5	61.32	61.10	-4.9	461	-1.06%
2021/11/18	0	0.00	7.1	60.97	60.90	-7.1	457	-1.55%
2021/11/17	5.1	60.60	0	0.00	60.60	5.1	455	1.11%
2021/11/16	3	60.43	4.3	60.04	60.50	-1.3	456	-0.28%
2021/11/12	2	58.40	1	58.60	58.10	1	439	0.23%
2021/11/10	0	0.00	2	58.30	58.50	-2	463	-0.44%
2021/11/09	0	0.00	8	58.55	58.60	-8	465	-1.72%
2021/11/08	0	0.00	1	58.30	58.20	-1	464	-0.22%
2021/11/05	0	0.00	1	58.50	58.60	-1	471	-0.21%
2021/11/04	1	59.40	1	59.20	59.20	0	486	0.00%
2021/11/03	4	59.13	0	0.00	59.30	4	483	0.83%
2021/11/02	1	58.00	3	58.37	58.10	-2	475	-0.42%
2021/11/01	0	0.00	0.2	58.51	59.00	-0.2	479	-0.04%
2021/10/29	0	0.00	1.1	57.50	57.70	-1.1	474	-0.24%
2021/10/28	1	57.20	2	56.80	57.20	-1	473	-0.21%
2021/10/27	2	56.50	3	56.47	56.40	-1	471	-0.21%
2021/10/26	0	0.00	8.3	56.32	56.30	-8.3	478	-1.74%
2021/10/25	0	56.30	1	56.20	56.00	-1	485	-0.21%
2021/10/21	2	56.80	2	57.15	56.70	0	526	0.00%
2021/10/19	0	0.00	1	55.90	55.90	-1	541	-0.18%
2021/10/18	1.2	55.80	1	55.60	55.60	0.2	545	0.04%
2021/10/15	1	55.70	1	56.20	55.70	0	561	0.00%
2021/10/14	2	55.30	2	55.85	55.80	0	569	0.00%
2021/10/13	1	55.32	1	56.40	55.30	0	580	0.00%
2021/10/12	2	56.90	0	0.00	56.30	2	633	0.32%
2021/10/08	1	57.30	7.1	56.96	57.30	-6.1	648	-0.94%
2021/10/07	1	55.10	2.1	54.98	55.10	-1.1	643	-0.17%
2021/10/06	2.1	54.40	0	0.00	54.00	2.1	660	0.31%
2021/10/05	1	54.60	0	55.00	54.40	1	662	0.15%
2021/10/04	0.1	55.50	0	55.60	55.10	0.1	663	0.01%
2021/10/01	7.2	56.09	0	0.00	55.60	7.2	666	1.08%
2021/09/30	2	56.75	4	56.93	57.20	-2	670	-0.30%
2021/09/29	4.1	56.55	1	56.70	56.50	3.1	676	0.45%
2021/09/28	1	57.20	0	57.73	57.00	1	685	0.15%
2021/09/27	2	57.55	0	0.00	57.50	2	703	0.28%
2021/09/24	1.2	57.67	0.1	57.80	57.40	1.2	734	0.16%
2021/09/23	2	56.50	2	56.45	56.50	0	736	0.00%
2021/09/22	4.1	55.93	2	55.75	56.00	2.1	750	0.27%
2021/09/17	0	0.00	2	56.40	56.70	-2	753	-0.27%
2021/09/16	0.1	56.70	1	56.50	56.30	-0.9	760	-0.12%
2021/09/15	0.2	57.00	2	56.80	56.70	-1.8	763	-0.23%
2021/09/13	2	57.45	4	57.50	57.40	-2	847	-0.24%
2021/09/10	3	57.30	3	57.30	57.20	0	859	0.00%
2021/09/08	1	57.80	1	58.40	57.60	0	871	0.00%
2021/09/07	2	58.35	0	0.00	58.10	2	881	0.23%
2021/09/06	7.1	59.11	2	59.70	58.60	5.1	885	0.58%
2021/09/03	0	0.00	1	59.40	59.50	-1	887	-0.11%
2021/09/02	4	59.25	4.1	59.53	59.40	-0.1	917	-0.01%
2021/09/01	0.1	59.30	0.9	59.56	59.20	-0.8	951	-0.08%
2021/08/31	5	59.20	0	59.50	59.20	5	973	0.51%
2021/08/30	6	59.45	9	59.60	59.50	-3	1,034	-0.29%
2021/08/26	5	59.60	1	59.30	59.30	4	1,068	0.37%
2021/08/25	1	61.90	5	62.24	62.90	-4	1,076	-0.37%
2021/08/24	1	61.60	0	0.00	61.60	1	1,064	0.09%
2021/08/23	0	0.00	0	62.00	62.00	0	1,074	0.00%
2021/08/20	1	60.50	0	0.00	60.30	1	1,087	0.09%
2021/08/19	3.1	60.45	0	0.00	60.20	3.1	1,132	0.27%
2021/08/18	2	61.50	1.1	60.47	61.50	0.9	1,184	0.08%
2021/08/17	0	62.20	1	61.80	61.20	-1	1,229	-0.08%
2021/08/16	4	61.18	6	62.10	61.60	-2	1,295	-0.15%
2021/08/13	3	63.47	1	63.50	63.10	2	1,358	0.15%
2021/08/12	2	63.30	0	0.00	63.40	2	1,440	0.14%
2021/08/11	2	63.65	3	63.47	63.10	-1	1,543	-0.06%
2021/08/10	1	64.00	2	64.20	63.60	-1	1,830	-0.05%
2021/08/09	1	63.70	1	63.50	63.60	0	2,007	0.00%
2021/08/06	2	63.71	3	63.73	64.00	-1	2,014	-0.05%
2021/08/05	1	63.40	1	63.50	63.40	0	2,023	0.00%
2021/08/04	1	63.60	2.1	63.76	63.70	-1.1	2,046	-0.05%
2021/08/03	2.1	63.94	21	64.09	63.80	-18.9	2,059	-0.92%
2021/07/30	0	0.00	3	64.07	63.70	-3	2,075	-0.14%
2021/07/29	0	0.00	0.1	64.20	64.20	-0.1	2,075	0.00%
2021/07/28	0	63.90	0	0.00	64.00	0	2,076	0.00%
2021/07/27	1	65.30	9	65.22	64.00	-8	2,079	-0.39%
2021/07/26	0	0.00	3	64.80	64.70	-3	2,065	-0.15%
2021/07/23	2	64.50	3	64.57	64.30	-1	2,063	-0.05%
2021/07/21	3.1	63.80	4	63.78	63.60	-0.9	2,063	-0.05%
2021/07/20	1	64.31	0	0.00	64.10	1	2,056	0.05%
2021/07/19	14	64.60	2	64.50	64.60	12	2,054	0.58%
2021/07/16	7	65.77	14	65.90	65.10	-7	2,065	-0.34%
2021/07/15	14	64.54	5.1	64.86	64.90	9	2,021	0.44%
2021/07/14	7	64.29	1	64.50	64.20	6	2,013	0.30%
2021/07/13	10.1	64.70	2.4	64.36	64.40	7.7	2,020	0.38%
2021/07/12	0	0.00	0	63.90	63.80	0	2,013	0.00%
2021/07/09	0	0.00	1	63.80	63.70	-1	2,013	-0.05%
2021/07/08	3	63.63	1.1	63.71	63.60	1.9	2,024	0.09%
2021/07/07	0.1	64.20	1.1	64.21	63.80	-1	2,026	-0.05%
2021/07/06	1	64.40	1.2	64.50	64.20	-0.2	2,028	-0.01%
2021/07/05	2	64.75	0.7	64.77	64.70	1.3	2,030	0.06%
2021/07/02	3	64.73	3.1	65.10	64.40	-0.1	2,031	0.00%
2021/07/01	1.1	64.44	2.1	64.98	64.20	-1	2,020	-0.05%
2021/06/30	0	0.00	7.1	63.87	63.80	-7.1	2,009	-0.35%
2021/06/29	3.2	63.81	14.1	64.15	63.60	-11	2,019	-0.54%
2021/06/28	3.1	64.33	1	64.50	64.20	2.1	2,045	0.10%
2021/06/25	2.1	64.60	17	64.69	64.30	-14.9	2,055	-0.72%
2021/06/24	4.1	64.50	3.1	64.66	64.50	0.9	2,060	0.05%
2021/06/23	0	64.60	4	64.25	64.30	-4	2,060	-0.19%
2021/06/22	39	64.62	47.5	65.14	64.20	-8.5	2,052	-0.41%
2021/06/21	9	62.97	10	63.00	62.90	-1	1,997	-0.05%
2021/06/18	1.5	64.03	0.2	64.20	63.40	1.3	2,014	0.07%
2021/06/17	6	63.63	1	63.61	63.40	5	2,030	0.25%
2021/06/16	6	64.03	4	63.75	63.30	2	2,031	0.10%
2021/06/15	7.1	63.93	1	63.90	64.00	6	2,026	0.30%
2021/06/11	2	64.05	3.1	64.07	63.90	-1.1	2,037	-0.05%
2021/06/10	5	64.20	3.1	63.95	63.90	1.9	2,039	0.09%
2021/06/09	6.3	65.15	3	65.67	65.00	3.3	2,014	0.16%
2021/06/08	13.3	65.44	3	65.20	64.90	10.3	1,983	0.52%
2021/06/07	13.3	65.30	1	64.80	65.80	12.3	1,965	0.62%
2021/06/04	5.1	64.24	2	63.70	63.90	3.1	1,910	0.16%
2021/06/03	2.1	63.21	3	63.40	63.30	-1	1,890	-0.05%
2021/06/02	7	64.01	2	64.00	63.80	5	1,873	0.27%
2021/06/01	0	0.00	1	64.60	64.50	-1	1,854	-0.05%
2021/05/28	1	64.50	8.1	64.49	64.30	-7.1	1,839	-0.39%
2021/05/27	3.1	64.90	10	65.18	64.20	-6.9	1,827	-0.38%
2021/05/26	7	66.14	2.5	66.60	65.60	4.5	1,783	0.25%
2021/05/25	6	65.65	12.2	65.67	66.60	-6.2	1,733	-0.36%
2021/05/24	27.1	67.23	40.2	66.89	66.10	-13.1	1,688	-0.77%
2021/05/21	26	67.14	17.1	66.75	66.90	9	1,624	0.55%
2021/05/20	19.3	66.55	23	66.24	66.90	-3.7	1,554	-0.24%
2021/05/19	52.9	67.10	33	66.15	65.50	19.9	1,480	1.34%
2021/05/18	90.2	67.56	90.8	66.63	66.70	-0.6	1,390	-0.04%
2021/05/17	71.2	65.95	29.1	65.41	66.60	42.1	1,106	3.80%
2021/05/14	8	60.80	3	61.20	60.60	5	920	0.54%
2021/05/13	10.1	60.11	15	61.01	60.90	-4.9	914	-0.54%
2021/05/12	51.1	61.78	9	60.85	60.20	42	904	4.65%
2021/05/11	6	62.79	0	0.00	62.20	6	883	0.68%
2021/05/10	3	63.60	8	64.08	63.90	-5	878	-0.57%
2021/05/07	5.1	63.90	2	63.70	63.80	3.1	881	0.35%
2021/05/06	0.2	62.80	1	62.50	62.40	-0.8	882	-0.09%
2021/05/05	0.1	62.90	2	62.95	62.80	-1.9	886	-0.21%
2021/05/04	10.2	62.14	1	61.50	62.40	9.2	891	1.03%
2021/05/03	2.2	64.03	0	0.00	63.80	2.2	890	0.25%
2021/04/28	0	0.00	9	64.66	64.60	-9	913	-0.99%
2021/04/27	0.1	64.90	5	64.80	64.80	-4.9	926	-0.53%
2021/04/26	1	64.80	0	0.00	64.90	1	937	0.11%
2021/04/23	0	0.00	13	64.69	65.00	-13	960	-1.35%
2021/04/22	2.2	65.12	0	0.00	64.70	2.2	975	0.22%
2021/04/21	0	65.81	2	65.80	65.80	-2	971	-0.20%
2021/04/19	0	0.00	1.2	66.48	66.20	-1.2	1,020	-0.12%
2021/04/16	1	66.00	4	66.00	66.00	-3	1,057	-0.28%
2021/04/15	1.1	64.34	5	64.78	65.50	-3.9	1,105	-0.35%
2021/04/14	3.6	64.71	1	64.40	64.30	2.6	1,126	0.23%
2021/04/13	5.1	65.16	12	65.61	65.00	-6.9	1,181	-0.58%
2021/04/12	8.1	65.24	4.2	65.17	65.10	3.9	1,262	0.31%
2021/04/09	2	65.60	1	65.60	65.40	1	1,306	0.08%
2021/04/08	4	65.63	0	0.00	65.60	4	1,411	0.28%
2021/04/07	16.3	65.63	1	65.60	65.60	15.3	1,694	0.90%
2021/04/06	7	65.96	3	65.97	65.80	4	1,716	0.23%
2021/04/01	2	66.55	0	0.00	66.50	2	1,703	0.12%
2021/03/31	16.1	66.44	30	66.54	66.60	-13.9	1,689	-0.83%
2021/03/30	2	65.80	0	66.00	65.80	2	1,657	0.12%
2021/03/29	3	65.57	2	65.60	65.50	1	1,646	0.06%
2021/03/26	1	65.40	2	65.55	65.30	-1	1,641	-0.06%
2021/03/25	2	65.30	3.3	65.57	65.20	-1.3	1,636	-0.08%
2021/03/24	2	65.15	5	65.22	65.20	-3	1,630	-0.18%
2021/03/23	5	65.74	1	65.60	65.50	4	1,622	0.25%
2021/03/22	10	65.71	11	65.06	65.60	-1	1,611	-0.06%
2021/03/19	11	64.58	11	64.61	64.40	0	1,594	0.00%
2021/03/18	1.1	64.92	0	0.00	64.90	1.1	1,593	0.07%
2021/03/17	3	65.00	1.5	65.23	65.00	1.5	1,606	0.09%
2021/03/16	1	64.80	2.7	64.70	64.50	-1.7	1,628	-0.10%
2021/03/15	6	64.37	2	64.25	64.50	4	1,624	0.25%
2021/03/12	0	0.00	16	64.16	64.30	-16	1,630	-0.98%
2021/03/11	15	64.11	46	64.28	64.10	-31	1,649	-1.88%
2021/03/10	2	63.85	2	63.90	64.00	0	1,665	0.00%
2021/03/09	4	62.68	0	0.00	62.80	4	1,708	0.23%
2021/03/08	1	62.60	0	0.00	62.80	1	1,740	0.06%
2021/03/05	2	62.75	0	62.80	62.60	2	1,747	0.11%
2021/03/04	4	62.50	0	0.00	62.40	4	1,757	0.23%
2021/03/03	7	62.81	0.2	62.90	62.90	6.9	1,762	0.39%
2021/03/02	2	63.00	1	63.30	62.60	1	1,776	0.06%
2021/02/26	1	63.20	4	63.25	63.00	-3	1,782	-0.17%
2021/02/25	1.5	63.54	10	63.52	63.40	-8.5	1,802	-0.47%
2021/02/24	5.6	64.07	16	63.79	63.50	-10.4	1,833	-0.57%
2021/02/23	3	64.33	4	64.30	64.30	-1	1,917	-0.05%
2021/02/22	34	64.69	26	65.00	64.70	8	1,962	0.41%
2021/02/19	41.3	63.99	47	64.26	64.50	-5.8	1,965	-0.29%
2021/02/18	11	64.03	8	64.04	64.00	3	1,960	0.15%
2021/02/17	9	63.24	9.1	63.83	63.90	-0.1	1,951	-0.01%
2021/02/05	3.5	63.16	9	63.16	63.40	-5.5	1,948	-0.28%
2021/02/04	4	62.90	1	62.80	62.70	3	1,963	0.15%
2021/02/03	10	63.08	3	63.30	62.80	7	1,965	0.36%
2021/02/02	3	63.10	0	0.00	63.00	3	1,967	0.15%
2021/02/01	6	62.55	4.1	63.04	62.80	1.9	1,966	0.10%
2021/01/29	7	64.03	1	63.80	63.80	6	1,961	0.31%
2021/01/28	25	64.69	21	64.98	64.50	4	1,957	0.20%
2021/01/27	12.2	65.15	0	0.00	65.50	12.2	1,949	0.62%
2021/01/26	21	65.26	1	66.10	65.20	20	1,948	1.03%
2021/01/25	2	66.35	12	66.13	66.30	-10	1,938	-0.52%
2021/01/22	8	65.01	16	65.13	65.40	-8	1,922	-0.42%
2021/01/21	11	64.40	9	65.37	64.30	2	1,906	0.10%
2021/01/20	14	65.01	1	65.70	64.70	13	1,889	0.69%
2021/01/19	8	66.75	1	66.40	66.10	7	1,872	0.37%
2021/01/18	10	65.21	2.1	66.52	66.70	7.9	1,858	0.43%
2021/01/15	4.1	65.76	2	65.55	65.30	2.1	1,830	0.11%
2021/01/14	2	66.60	4	66.63	66.70	-2	1,811	-0.11%
2021/01/13	1.7	66.21	2	65.95	66.00	-0.3	1,803	-0.02%
2021/01/12	17.1	66.06	4	66.12	65.50	13.1	1,783	0.73%
2021/01/11	10.1	67.35	13	67.65	67.10	-2.9	1,742	-0.17%
2021/01/08	18	68.87	27.8	68.35	68.60	-9.8	1,694	-0.58%
2021/01/07	23	69.23	9.1	69.24	69.20	13.9	1,635	0.85%
2021/01/06	36.6	69.75	10	70.17	69.40	26.5	1,609	1.65%
2021/01/05	21	71.70	13.1	71.62	71.30	8	1,542	0.52%
2021/01/04	16	70.26	40	70.98	70.80	-24	1,453	-1.65%
2020/12/31	21.1	70.35	35	70.00	69.90	-13.9	1,401	-0.99%
2020/12/30	114.1	69.24	76	69.42	70.10	38.1	1,287	2.96%	大買/
2020/12/29	7.1	65.63	4.5	65.77	66.20	2.6	997	0.26%
2020/12/28	1	64.40	2	64.80	64.80	-1	968	-0.10%
2020/12/25	2	64.10	1	64.30	64.00	1	966	0.10%
2020/12/23	2	63.85	0	0.00	63.70	2	961	0.21%
2020/12/22	1	63.80	1	63.80	63.30	0	975	0.00%
2020/12/21	1	64.00	0	0.00	64.30	1	980	0.10%
2020/12/17	1	64.40	1	64.50	64.50	0	992	0.00%
2020/12/16	4	65.10	3	65.20	64.60	1	1,011	0.10%
2020/12/15	1	65.00	0	0.00	64.00	1	1,033	0.10%
2020/12/14	0	0.00	2	64.60	64.80	-2	1,044	-0.19%
2020/12/11	11	63.46	7	63.51	63.70	4	1,055	0.38%
2020/12/10	12.9	64.99	6	65.07	64.70	6.9	1,041	0.66%
2020/12/09	2	67.30	0	0.00	67.10	2	1,009	0.20%
2020/12/08	1	67.30	0	0.00	67.20	1	1,011	0.10%
2020/12/07	3	67.03	2	66.90	66.80	1	1,012	0.10%
2020/12/04	2	67.90	4	68.23	68.10	-2	995	-0.20%
2020/12/03	12.1	67.75	6	67.65	67.60	6.1	976	0.62%
2020/12/02	11	67.19	10	67.09	67.50	1	932	0.11%
2020/12/01	2	65.85	2	65.75	65.70	0	914	0.00%
2020/11/30	1	66.98	1	66.30	66.10	0	913	0.00%
2020/11/27	12.1	66.83	2	66.70	66.90	10.1	913	1.10%
2020/11/26	4	66.60	4	66.60	66.90	0	925	0.00%
2020/11/25	0	0.00	2	65.60	65.50	-2	913	-0.22%
2020/11/24	3	65.80	5	65.78	65.40	-2	912	-0.22%
2020/11/23	7	67.21	1.1	67.00	66.80	6	897	0.66%
2020/11/20	26.2	66.52	34	66.52	67.10	-7.8	895	-0.87%
2020/11/19	4	65.03	1	64.30	65.40	3	843	0.36%
2020/11/18	0	0.00	3	64.10	63.50	-3	812	-0.37%
2020/11/17	12	62.90	0	0.00	63.00	12	822	1.46%
2020/11/16	3.5	63.07	1	63.00	63.00	2.5	907	0.27%
2020/11/13	1	63.20	3	63.10	63.00	-2	937	-0.21%
2020/11/12	11	62.61	4	62.63	62.40	7	982	0.71%
2020/11/11	1	61.70	1	61.80	61.80	0	1,003	0.00%
2020/11/10	2	61.70	0	61.90	61.70	2	1,014	0.20%
2020/11/09	3.2	61.99	1	61.80	61.80	2.2	1,054	0.21%
2020/11/06	1.1	62.07	11	62.36	62.20	-9.9	1,057	-0.94%
2020/11/05	2	61.90	1	61.20	61.90	1	1,073	0.09%
2020/11/04	1	61.10	0	0.00	60.70	1	1,075	0.09%
2020/11/03	5	60.42	0	0.00	60.40	5	1,090	0.46%
2020/11/02	0	61.50	0	0.00	60.60	0	1,118	0.00%
2020/10/29	0	0.00	5	61.20	61.40	-5	1,174	-0.43%
2020/10/28	1	62.00	0	0.00	61.60	1	1,197	0.08%
2020/10/21	1	62.60	0	0.00	62.80	1	1,321	0.08%
2020/10/15	0.1	62.90	0	0.00	62.20	0.1	1,439	0.00%
2020/10/14	1	62.50	0	0.00	62.40	1	1,473	0.07%
2020/10/13	2	62.15	1	62.30	62.10	1	1,549	0.06%
2020/10/08	1	63.80	0	0.00	63.70	1	1,599	0.06%
2020/10/07	1	63.90	1	63.50	63.90	0	1,644	0.00%
2020/10/05	0	65.80	0	0.00	63.80	0	1,797	0.00%
2020/09/29	0	0.00	1	63.60	62.70	-1	1,962	-0.05%
2020/09/25	2	63.35	0	0.00	62.20	2	2,290	0.09%
2020/09/23	1	66.20	0	0.00	65.60	1	2,471	0.04%
2020/09/22	1	66.20	2	66.35	66.20	-1	2,589	-0.04%
2020/09/21	1	67.10	2	66.45	67.00	-1	2,784	-0.04%
2020/09/18	2	67.30	1	68.60	66.00	1	2,818	0.04%
2020/09/17	2	67.80	5	67.94	67.90	-3	2,913	-0.10%
2020/09/14	0	0.00	13	66.16	66.80	-13	3,174	-0.41%
2020/09/11	5	65.50	0	0.00	65.60	5	3,323	0.15%
2020/09/09	1	66.10	1	65.80	66.90	0	3,382	0.00%
2020/09/08	5	66.50	0	0.00	66.50	5	3,428	0.15%
2020/09/07	1	67.20	1	66.60	66.60	0	3,480	0.00%
2020/09/04	1	66.00	0	0.00	67.40	1	3,543	0.03%
2020/09/03	1	66.90	2	67.00	66.70	-1	3,683	-0.03%
2020/09/02	2	66.60	4	66.75	66.50	-2	3,710	-0.05%
2020/09/01	15	66.78	2	67.15	66.80	13	3,727	0.35%
2020/08/31	1	67.70	0	0.00	67.70	1	3,730	0.03%
2020/08/28	3	68.17	5	68.00	68.00	-2	3,784	-0.05%
2020/08/27	4	68.55	1	69.00	68.60	3	3,988	0.08%
2020/08/26	7	70.28	7	69.97	68.80	0	4,086	0.00%
2020/08/25	9	68.44	7	68.91	69.60	2	4,086	0.05%
2020/08/24	4	66.53	6	66.50	66.80	-2	4,102	-0.05%
2020/08/21	3	65.33	17	64.89	65.50	-14	4,226	-0.33%
2020/08/20	18	65.24	15	64.20	63.90	3	4,228	0.07%
2020/08/19	5	69.80	2	70.50	69.80	3	4,160	0.07%
2020/08/18	25	71.77	27	71.68	71.40	-2	4,154	-0.05%
2020/08/17	15	70.80	9	71.02	71.20	6	4,136	0.15%
2020/08/14	1	69.90	0	0.00	69.90	1	4,155	0.02%
2020/08/13	3	70.23	1	70.20	69.70	2	4,194	0.05%
2020/08/12	7	69.70	0	0.00	69.50	7	4,205	0.17%
2020/08/11	0	0.00	3	69.67	69.50	-3	4,280	-0.07%
2020/08/07	0	0.00	6	69.65	69.20	-6	4,371	-0.14%
2020/08/06	5	70.40	0	0.00	70.30	5	4,437	0.11%
2020/08/05	1	69.00	5	69.44	70.00	-4	4,452	-0.09%
2020/08/04	1	69.10	1	69.00	69.20	0	4,476	0.00%
2020/08/03	3	67.07	14	67.07	68.10	-11	4,519	-0.24%
2020/07/31	6	66.70	10	66.57	66.60	-4	4,653	-0.09%
2020/07/30	4	68.05	3	67.87	67.60	1	4,744	0.02%
2020/07/29	11	67.32	4.2	68.00	67.90	6.8	4,741	0.14%
2020/07/28	5	66.66	5	67.44	66.40	0	4,731	0.00%
2020/07/27	0	0.00	4	66.55	66.30	-4	4,713	-0.08%
2020/07/24	5	67.58	30	67.13	66.50	-25	4,702	-0.53%
2020/07/23	3	69.70	1	70.00	69.50	2	4,661	0.04%
2020/07/22	2	70.85	0	0.00	70.40	2	4,667	0.04%
2020/07/21	26	70.26	3	70.23	70.50	23	4,689	0.49%
2020/07/20	6	68.87	0	0.00	68.80	6	4,672	0.13%
2020/07/17	1	74.20	5	73.64	73.30	-4	4,663	-0.09%
2020/07/16	7	74.01	1	74.00	74.30	6	4,623	0.13%
2020/07/15	5	74.52	3	73.87	73.50	2	4,613	0.04%
2020/07/14	7	74.80	11	75.20	74.50	-4	4,613	-0.09%
2020/07/13	9	75.32	6	75.77	76.60	3	4,602	0.07%
2020/07/10	14	73.72	25	74.14	73.50	-11	4,566	-0.24%
2020/07/09	13	76.73	11	77.30	76.20	2	4,497	0.04%
2020/07/08	13	78.44	24	78.37	78.20	-11	4,419	-0.25%
2020/07/07	47	78.51	38	78.64	78.00	9	4,417	0.20%
2020/07/06	32	81.11	36	80.35	80.70	-4	4,331	-0.09%
2020/07/03	17	76.66	17	76.26	76.50	0	4,153	0.00%
2020/07/02	20	74.56	34	74.81	75.50	-14	4,088	-0.34%
2020/07/01	21.3	74.45	10.2	74.61	74.20	11.1	4,022	0.28%
2020/06/30	26	73.31	46	73.30	73.60	-20	3,903	-0.51%
2020/06/29	4	70.03	4	69.90	70.20	0	3,721	0.00%
2020/06/24	14	69.96	16	69.98	69.70	-2	3,703	-0.05%
2020/06/23	2	67.75	7	67.97	68.20	-5	3,621	-0.14%
2020/06/22	10	68.13	9	69.01	67.80	1	3,592	0.03%
2020/06/19	76	69.74	68	69.39	68.90	8	3,544	0.23%
2020/06/18	67.2	66.04	108	66.48	67.50	-40.8	3,367	-1.21%	大賣/
2020/06/17	10	64.60	15	65.15	65.20	-5	3,229	-0.15%
2020/06/16	29	65.02	26	65.54	64.80	3	3,239	0.09%
2020/06/15	14	63.92	2	63.95	64.20	12	3,250	0.37%
2020/06/12	6	62.35	7	62.61	63.00	-1	3,217	-0.03%
2020/06/11	55	64.65	16	65.11	63.40	39	3,183	1.23%
2020/06/10	43	65.63	73	65.85	66.00	-30	3,142	-0.95%
2020/06/09	5	64.54	10	64.74	64.30	-5	3,041	-0.16%
2020/06/08	9	64.26	10	64.67	64.20	-1	3,047	-0.03%
2020/06/05	6.3	64.16	8	64.04	64.20	-1.8	3,031	-0.06%
2020/06/04	27	63.98	0	0.00	63.60	27	3,030	0.89%
2020/06/03	47	65.42	20	65.50	64.50	27	2,990	0.90%
2020/06/02	7	64.81	14	64.35	65.30	-7	2,782	-0.25%
2020/06/01	0	0.00	2	62.95	62.50	-2	2,682	-0.07%
2020/05/29	7	62.76	7	62.71	62.30	0	2,655	0.00%
2020/05/28	11	62.98	28	62.81	61.80	-17	2,616	-0.65%
2020/05/27	0	0.00	4	61.90	61.50	-4	2,490	-0.16%
2020/05/26	2.2	62.16	1	62.90	61.60	1.2	2,497	0.05%
2020/05/25	0	0.00	12	61.37	62.00	-12	2,482	-0.48%
2020/05/22	0.1	61.50	11	61.30	61.00	-10.9	2,467	-0.44%
2020/05/21	9	62.94	14	62.96	62.60	-5	2,445	-0.20%
2020/05/20	10	62.04	15	61.95	62.50	-5	2,388	-0.21%
2020/05/19	15	62.56	11	62.09	61.50	4	2,340	0.17%
2020/05/18	23	62.29	16	62.15	61.80	7	2,313	0.30%
2020/05/15	5	60.46	15	60.47	61.10	-10	2,245	-0.45%
2020/05/14	29	61.77	23	60.75	59.70	6	2,213	0.27%
2020/05/13	19.1	61.85	30	62.22	61.50	-11	2,209	-0.50%
2020/05/12	12	60.77	5.2	60.86	61.20	6.8	2,145	0.32%
2020/05/11	4.1	60.15	1	60.80	60.40	3.1	2,131	0.14%
2020/05/08	26.1	60.80	9	60.66	60.40	17.1	2,139	0.80%
2020/05/07	19.2	61.44	21.2	61.42	61.80	-2	2,069	-0.10%
2020/05/06	2	57.05	36	57.38	58.10	-34	1,943	-1.75%
2020/05/05	2	53.40	0	0.00	52.90	2	1,834	0.11%
2020/05/04	3	52.93	0	0.00	53.00	3	1,835	0.16%
2020/04/30	0	0.00	3	52.73	52.90	-3	1,834	-0.16%
2020/04/28	10	52.00	0	0.00	52.00	10	1,845	0.54%
2020/04/27	0	0.00	2	53.00	52.70	-2	1,863	-0.11%
2020/04/24	9	53.36	19	53.12	52.70	-10	1,842	-0.54%
2020/04/23	3	51.73	2	52.00	51.70	1	1,808	0.06%
2020/04/22	2	51.00	12	50.48	51.50	-10	1,805	-0.55%
2020/04/21	0	0.00	5	54.00	51.50	-5	1,794	-0.28%
2020/04/20	1	52.50	4	52.70	53.50	-3	1,773	-0.17%
2020/04/17	3	53.90	7	53.64	53.00	-4	1,762	-0.23%
2020/04/16	2	53.40	18	53.12	53.60	-16	1,752	-0.91%
2020/04/15	10	52.10	9	52.34	52.20	1	1,720	0.06%
2020/04/14	2	51.90	17	52.09	52.20	-15	1,712	-0.88%
2020/04/13	4	51.53	7	52.04	51.00	-3	1,698	-0.18%
2020/04/10	15	51.31	2	52.25	51.70	13	1,680	0.77%
2020/04/09	19	50.63	51.1	50.80	51.20	-32.1	1,635	-1.96%
2020/04/08	6	49.63	1.1	49.82	49.80	4.9	1,617	0.30%
2020/04/07	20	49.53	13	50.35	49.60	7	1,644	0.43%
2020/04/06	0	0.00	19	47.65	49.35	-19	1,612	-1.18%
2020/04/01	2	45.58	0	0.00	45.60	2	1,581	0.13%
2020/03/31	17	45.71	8	45.64	45.20	9	1,589	0.57%
2020/03/30	2	44.70	15	45.88	45.85	-13	1,633	-0.80%
2020/03/27	10	44.96	16	45.23	44.50	-6	1,597	-0.37%
2020/03/26	5	41.89	10	42.27	42.50	-5	1,553	-0.32%
2020/03/25	9	41.73	43	42.02	41.65	-34	1,562	-2.17%
2020/03/24	4	40.35	5	40.48	40.40	-1	1,565	-0.06%
2020/03/23	6	39.58	10	39.60	39.10	-4	1,550	-0.26%
2020/03/20	7	40.89	11	41.91	41.55	-4	1,539	-0.26%
2020/03/19	46	37.97	8	37.15	39.50	38	1,500	2.53%
2020/03/18	2	42.54	5	43.50	41.20	-3	1,457	-0.21%
2020/03/17	1.1	43.38	5	42.98	43.00	-3.9	1,447	-0.27%
2020/03/16	11.1	44.92	1	45.50	45.00	10.1	1,425	0.70%
2020/03/13	13	43.89	16	43.78	44.50	-3	1,401	-0.21%
2020/03/12	34	50.16	17	49.43	48.60	17	1,351	1.26%
2020/03/11	2.1	54.33	1	55.80	53.10	1.1	1,314	0.08%
2020/03/10	15	54.42	4	54.48	55.00	11	1,308	0.84%
2020/03/09	8	56.03	2	57.15	55.30	6	1,285	0.47%
2020/03/06	15	58.20	9	58.56	58.40	6	1,265	0.47%
2020/03/05	20	58.55	11	58.52	58.50	9	1,269	0.71%
2020/03/04	2	57.85	17	58.25	58.20	-15	1,267	-1.18%
2020/03/03	12	58.48	5	59.42	58.10	7	1,269	0.55%
2020/03/02	1	58.10	3	58.07	58.40	-2	1,256	-0.16%
2020/02/27	11	58.18	17	58.51	57.30	-6	1,272	-0.47%
2020/02/26	13	57.35	5	57.50	57.20	8	1,245	0.64%
2020/02/25	13	57.11	3	57.07	57.10	10	1,242	0.80%
2020/02/24	6	58.07	1	58.40	57.80	5	1,237	0.40%
2020/02/21	6	58.40	0	0.00	58.40	6	1,225	0.49%
2020/02/20	2	58.40	9	58.64	58.40	-7	1,225	-0.57%
2020/02/19	6	59.15	6	59.78	58.90	0	1,222	0.00%
2020/02/18	4	58.48	3	58.50	59.40	1	1,209	0.08%
2020/02/17	10	59.04	4	59.30	58.90	6	1,195	0.50%
2020/02/14	39	59.77	18	59.88	59.30	21	1,192	1.76%
2020/02/13	10	57.70	3	57.50	58.40	7	1,121	0.62%
2020/02/12	25	58.34	19	58.18	58.10	6	1,112	0.54%
2020/02/11	26	57.40	40	57.30	58.20	-14	1,077	-1.30%
2020/02/10	1	52.60	1	53.00	53.00	0	1,040	0.00%
2020/02/07	11	53.55	17	53.69	53.40	-6	1,035	-0.58%
2020/02/06	22	52.44	4	52.45	52.00	18	1,005	1.79%
2020/02/05	5	51.84	20	51.90	51.70	-15	1,006	-1.49%
2020/02/04	4	52.70	3	52.70	52.60	1	998	0.10%
2020/02/03	15	51.93	7	52.14	52.10	8	991	0.81%
2020/01/31	19	56.23	4	56.70	56.10	15	970	1.55%
2020/01/30	15	57.99	37	58.96	55.60	-22	961	-2.29%
2020/01/20	2	59.50	2	59.60	59.40	0	922	0.00%
2020/01/17	2	59.60	2	59.60	59.50	0	918	0.00%
2020/01/16	1	59.20	0	0.00	59.40	1	916	0.11%
2020/01/15	3	59.50	20	59.82	59.40	-17	923	-1.84%
2020/01/14	1	59.10	0	0.00	59.60	1	913	0.11%
2020/01/13	0	0.00	1	58.80	58.80	-1	905	-0.11%
2020/01/10	7	58.90	4	59.00	58.40	3	920	0.33%
2020/01/09	1	58.00	1	58.10	58.10	0	908	0.00%
2020/01/08	12	57.82	2	57.80	57.70	10	914	1.09%
2020/01/07	4	58.33	0	0.00	58.40	4	906	0.44%
2020/01/06	11	58.83	5	59.10	58.90	6	899	0.67%
2020/01/03	25	59.54	0	0.00	59.40	25	903	2.77%
2020/01/02	1	61.30	2	60.60	60.50	-1	902	-0.11%
2019/12/31	5	60.52	3	60.30	60.10	2	873	0.23%
2019/12/30	3	59.30	2	59.45	59.20	1	839	0.12%
2019/12/27	1	60.10	4	59.60	59.60	-3	833	-0.36%
2019/12/26	12	60.23	13	60.68	60.00	-1	835	-0.12%
2019/12/25	7	60.11	32	60.26	60.10	-25	828	-3.02%
2019/12/24	22	58.90	4	58.83	58.70	18	786	2.29%
2019/12/23	16	59.06	1	58.70	58.70	15	788	1.90%
2019/12/20	10	59.10	53	59.02	59.20	-43	788	-5.46%
2019/12/19	5	57.86	7	58.56	58.80	-2	787	-0.25%
2019/12/18	11	57.40	1	57.40	57.40	10	768	1.30%
2019/12/17	3	57.37	2	57.30	57.30	1	771	0.13%
2019/12/16	1	57.50	0	0.00	57.50	1	768	0.13%
2019/12/13	8	57.13	1	57.10	57.10	7	767	0.91%
2019/12/12	24	57.94	1	57.50	57.50	23	775	2.97%
2019/12/11	2	57.95	0	0.00	57.80	2	780	0.26%
2019/12/06	21	58.77	0	0.00	58.10	21	776	2.70%
2019/12/05	1	58.70	1	59.40	58.40	0	779	0.00%
2019/12/03	2	57.60	0	0.00	58.00	2	781	0.26%
2019/12/02	2	58.00	0	0.00	57.70	2	789	0.25%
2019/11/29	0	0.00	1	58.70	58.80	-1	783	-0.13%
2019/11/28	3	58.77	0	0.00	58.60	3	807	0.37%
2019/11/27	0	0.00	10	59.50	59.40	-10	800	-1.25%
2019/11/26	0	0.00	5	59.50	59.80	-5	796	-0.63%
2019/11/25	1	58.80	0	0.00	58.50	1	770	0.13%
2019/11/18	1	58.50	0	0.00	58.50	1	797	0.13%
2019/11/15	2	59.00	3	59.07	58.90	-1	800	-0.12%
2019/11/13	12	58.50	2	58.00	58.30	10	797	1.25%
2019/11/12	0	0.00	3	57.10	57.20	-3	798	-0.38%
2019/11/11	0	0.00	2	57.60	57.00	-2	837	-0.24%
2019/11/08	2	58.70	0	0.00	58.60	2	834	0.24%
2019/11/07	11	59.08	5	59.48	58.80	6	844	0.71%
2019/11/06	0	0.00	2	58.65	58.60	-2	826	-0.24%
2019/11/05	0	0.00	1	58.70	58.40	-1	830	-0.12%
2019/11/04	0	0.00	3	59.60	58.70	-3	855	-0.35%
2019/11/01	2	57.90	3	58.87	59.00	-1	854	-0.12%
2019/10/31	2	57.80	4	58.15	57.90	-2	854	-0.23%
2019/10/30	3	57.70	2	57.70	57.70	1	856	0.12%
2019/10/29	3	58.07	5	57.94	57.90	-2	855	-0.23%
2019/10/28	4	58.20	1	58.00	58.20	3	855	0.35%
2019/10/24	0	0.00	2	59.10	59.20	-2	868	-0.23%
2019/10/23	6	58.90	0	0.00	58.60	6	882	0.68%
2019/10/22	0	0.00	2	60.20	60.00	-2	882	-0.23%
2019/10/21	1	59.90	6	59.93	59.80	-5	887	-0.56%
2019/10/18	3	59.80	9	59.84	59.90	-6	893	-0.67%
2019/10/17	2	58.75	0	0.00	58.90	2	887	0.23%
2019/10/16	5	57.60	15	57.94	57.90	-10	904	-1.11%
2019/10/15	2	57.10	0	0.00	57.10	2	932	0.21%
2019/10/14	0	0.00	20	57.00	56.90	-20	963	-2.07%
2019/10/09	12	56.58	11	56.80	56.30	1	969	0.10%
2019/10/08	28.1	57.13	21	57.02	56.60	7.1	977	0.72%
2019/10/07	15	58.10	0	0.00	58.00	15	1,010	1.48%
2019/10/04	2	58.50	1	58.30	58.20	1	1,065	0.09%
2019/10/03	2	58.50	0	0.00	58.70	2	1,101	0.18%
2019/10/02	4	59.08	1	60.00	58.90	3	1,137	0.26%
2019/10/01	1	59.10	0	0.00	59.10	1	1,152	0.09%
2019/09/27	1	59.70	7	59.90	59.70	-6	1,157	-0.52%
2019/09/26	4	58.60	0	0.00	58.50	4	1,159	0.34%
2019/09/25	2	59.30	1	59.40	59.30	1	1,179	0.08%
2019/09/24	1	59.10	0	0.00	59.60	1	1,189	0.08%
2019/09/23	3	59.00	3	58.60	58.70	0	1,198	0.00%
2019/09/20	9	59.13	7	59.09	59.20	2	1,226	0.16%
2019/09/19	1	58.70	0	0.00	58.70	1	1,242	0.08%
2019/09/18	2	58.65	0	0.00	58.30	2	1,279	0.16%
2019/09/17	23	58.27	1	58.10	58.10	22	1,334	1.65%
2019/09/16	23	59.27	2	59.35	59.10	21	1,388	1.51%
2019/09/12	5	60.20	0	0.00	60.20	5	1,405	0.36%
2019/09/11	20.1	60.18	5	60.12	60.10	15.1	1,447	1.04%
2019/09/10	19	60.27	0	0.00	60.10	19	1,488	1.28%
2019/09/09	34.1	60.90	9	60.52	60.50	25.1	1,531	1.64%
2019/09/06	8	61.65	5	61.50	61.50	3	1,542	0.19%
2019/09/05	12	62.35	12	61.60	61.50	0	1,598	0.00%
2019/09/03	1	63.80	1	62.60	62.60	0	1,675	0.00%
2019/09/02	27	63.27	1	63.00	63.40	26	1,691	1.54%
2019/08/28	1	61.50	0	0.00	61.50	1	1,707	0.06%
2019/08/26	21	59.40	2	59.60	59.20	19	1,718	1.11%
2019/08/23	4	60.50	0	0.00	60.70	4	1,721	0.23%
2019/08/22	1	61.40	0	0.00	61.00	1	1,739	0.06%
2019/08/21	2	61.55	0	0.00	61.30	2	1,774	0.11%
2019/08/20	20.1	60.20	0	0.00	60.10	20.1	1,758	1.14%
2019/08/19	1	60.60	0	0.00	60.20	1	1,767	0.06%
2019/08/16	2.1	61.10	4	61.08	60.70	-2	1,777	-0.11%
2019/08/15	3	61.03	4	61.15	61.20	-1	1,779	-0.06%
2019/08/14	2	60.90	9	61.43	60.80	-7	1,778	-0.39%
2019/08/13	2	63.25	1	63.00	62.70	1	1,743	0.06%
2019/08/12	1	64.40	1	64.50	63.70	0	1,753	0.00%
2019/08/08	0	0.00	2	63.70	64.00	-2	1,761	-0.11%
2019/08/07	6	63.25	1	63.00	63.00	5	1,792	0.28%
2019/08/06	19	59.85	13	61.04	62.60	6	1,835	0.33%
2019/08/05	4	64.33	4	64.10	63.80	0	1,886	0.00%
2019/08/02	0	0.00	3	66.00	65.80	-3	1,979	-0.15%
2019/08/01	1	67.00	6	67.08	67.00	-5	2,037	-0.25%
2019/07/31	1	67.60	1	67.80	67.80	0	2,078	0.00%
2019/07/30	1	67.70	0	0.00	67.30	1	2,097	0.05%
2019/07/26	2	68.50	7	69.00	68.20	-5	2,181	-0.23%
2019/07/25	0	0.00	18	68.70	68.90	-18	2,228	-0.81%
2019/07/24	2	67.90	11	67.65	68.00	-9	2,220	-0.41%
2019/07/23	2	67.95	1	67.70	67.60	1	2,220	0.05%
2019/07/22	2	68.75	0	0.00	68.40	2	2,215	0.09%
2019/07/19	0	0.00	5	68.10	68.60	-5	2,211	-0.23%
2019/07/18	13	68.93	2	69.40	68.00	11	2,203	0.50%
2019/07/17	18	68.88	2	69.00	69.00	16	2,185	0.73%
2019/07/16	2	68.35	25.2	68.62	68.20	-23.2	2,160	-1.07%
2019/07/15	0	0.00	1	67.40	67.40	-1	2,136	-0.05%
2019/07/12	1	67.60	0	0.00	67.50	1	2,138	0.05%
2019/07/11	4	67.15	2	67.00	67.00	2	2,128	0.09%
2019/07/10	15	68.13	0	0.00	68.00	15	2,090	0.72%
2019/07/09	1	70.40	1	70.60	70.00	0	2,063	0.00%
2019/07/08	3	69.03	12	69.28	69.80	-9	2,032	-0.44%
2019/07/05	1	68.50	6	68.40	68.60	-5	2,008	-0.25%
2019/07/04	9	67.66	3	67.93	67.60	6	1,997	0.30%
2019/07/03	3	67.20	2	67.05	67.10	1	1,994	0.05%
2019/07/02	8	67.70	5	67.60	67.50	3	2,012	0.15%
2019/07/01	8.1	66.86	1	67.00	67.00	7.1	2,005	0.35%
2019/06/28	3	66.23	1	66.10	66.00	2	2,001	0.10%
2019/06/27	4	67.00	3	66.67	66.80	1	1,987	0.05%
2019/06/26	1	68.00	1	68.10	67.10	0	1,973	0.00%
2019/06/25	17	68.33	27	68.00	67.70	-10	1,965	-0.51%
2019/06/24	7	68.44	35	68.90	69.20	-28	1,935	-1.45%
2019/06/21	19	73.62	6	74.12	73.40	13	1,889	0.69%
2019/06/20	21	73.10	1	73.40	73.20	20	1,840	1.09%
2019/06/19	3	72.50	5	72.20	72.40	-2	1,868	-0.11%
2019/06/18	18	71.22	4	71.40	71.80	14	2,009	0.70%
2019/06/17	2.2	70.10	5	69.98	70.50	-2.8	1,990	-0.14%
2019/06/14	1	69.20	0	0.00	68.90	1	1,964	0.05%
2019/06/13	3	68.20	10	68.70	68.80	-7	1,967	-0.36%
2019/06/12	13	68.76	4	67.73	69.70	9	1,949	0.46%
2019/06/11	3	67.07	3	67.57	67.70	0	1,919	0.00%
2019/06/10	2	68.10	1	68.00	68.00	1	1,937	0.05%
2019/06/06	3	67.00	0	0.00	67.10	3	1,968	0.15%
2019/06/05	1	66.40	0	0.00	66.10	1	2,015	0.05%
2019/06/03	2	68.70	11	68.11	68.20	-9	2,183	-0.41%
2019/05/31	6	68.50	0	0.00	68.60	6	2,187	0.27%
2019/05/30	15	68.65	6	68.22	68.90	9	2,231	0.40%
2019/05/29	2	68.60	11	68.30	67.60	-9	2,294	-0.39%
2019/05/28	1	68.90	2	68.70	68.90	-1	2,292	-0.04%
2019/05/23	4	65.40	12	65.65	65.70	-8	2,299	-0.35%
2019/05/22	3	64.87	0	0.00	64.60	3	2,302	0.13%
2019/05/21	10	63.50	0	0.00	64.70	10	2,312	0.43%
2019/05/17	0	0.00	1	64.60	64.40	-1	2,356	-0.04%
2019/05/16	1	66.00	0	0.00	65.50	1	2,368	0.04%
2019/05/15	7	66.70	0	0.00	66.00	7	2,369	0.30%
2019/05/14	11	63.18	11	63.56	65.30	0	2,374	0.00%
2019/05/13	24	66.57	6	66.55	65.00	18	2,366	0.76%
2019/05/10	18	72.87	71	73.48	71.20	-53	2,312	-2.29%
2019/05/09	35	78.11	0	0.00	76.40	35	2,228	1.57%
2019/05/08	16	76.87	18	78.01	78.00	-2	2,178	-0.09%
2019/05/07	21	77.36	14	77.09	77.50	7	2,165	0.32%
2019/05/06	32	76.48	17	76.10	76.10	15	2,197	0.68%
2019/05/03	12	77.80	42	78.36	78.10	-30	2,216	-1.35%
2019/05/02	23	77.58	16	77.39	77.90	7	2,177	0.32%
2019/04/30	2	75.25	0	0.00	75.50	2	2,145	0.09%
2019/04/29	8	74.76	1	74.50	74.60	7	2,176	0.32%
2019/04/25	1	74.60	1	74.50	74.60	0	2,529	0.00%
2019/04/24	1	73.80	6	74.20	73.60	-5	2,533	-0.20%
2019/04/23	6	73.00	0	0.00	74.10	6	2,539	0.24%
2019/04/22	1	73.70	6	73.73	73.50	-5	2,534	-0.20%
2019/04/19	10	74.00	11	74.18	73.90	-1	2,553	-0.04%
2019/04/18	2	74.50	1	75.50	74.60	1	2,593	0.04%
2019/04/17	2	76.20	2	75.80	75.80	0	2,619	0.00%
2019/04/16	1	75.00	1	75.50	75.80	0	2,659	0.00%
2019/04/15	2	75.00	0	0.00	75.20	2	2,663	0.08%
2019/04/11	11	77.00	15	77.10	76.40	-4	2,660	-0.15%
2019/04/10	0	0.00	1	77.50	77.20	-1	2,656	-0.04%
2019/04/09	13	78.87	0	0.00	78.10	13	2,686	0.48%
2019/04/08	7	78.71	9	79.29	78.60	-2	2,744	-0.07%
2019/04/03	1	78.10	22	77.86	78.00	-21	2,724	-0.77%
2019/04/02	15	77.67	20	78.00	77.30	-5	2,723	-0.18%
2019/04/01	0	0.00	10	78.00	77.50	-10	2,722	-0.37%
2019/03/29	11	76.95	93	77.05	77.50	-82	2,721	-3.01%
2019/03/28	1	76.00	4	75.90	76.00	-3	2,744	-0.11%
2019/03/27	0	0.00	20	77.00	76.60	-20	2,763	-0.72%
2019/03/26	0	0.00	20	76.80	76.30	-20	2,823	-0.71%
2019/03/25	3	76.70	20	76.50	76.40	-17	2,851	-0.60%
2019/03/22	3	78.43	41	79.00	78.10	-38	2,902	-1.31%
2019/03/21	49	81.16	41	80.40	79.20	8	2,870	0.28%
2019/03/20	0	78.50	43	78.14	78.50	-43	2,721	-1.58%
2019/03/19	2	77.50	10	77.70	77.50	-8	2,731	-0.29%
2019/03/18	2	77.00	1	77.90	77.30	1	2,780	0.04%
2019/03/15	3	78.50	8	78.75	77.30	-5	2,810	-0.18%
2019/03/14	11	78.93	21	78.75	78.50	-10	2,825	-0.35%
2019/03/13	10	78.69	8	78.68	78.30	2	2,905	0.07%
2019/03/12	2	78.40	2	78.75	77.60	0	2,904	0.00%
2019/03/11	4	78.25	30	77.65	78.30	-26	2,904	-0.90%
2019/03/08	41	77.55	57	77.76	76.60	-16	2,901	-0.55%
2019/03/07	1	76.50	6	76.13	74.90	-5	2,770	-0.18%
2019/03/06	0	0.00	1	76.50	75.90	-1	2,805	-0.04%
2019/03/05	4	76.25	6	76.73	75.80	-2	2,873	-0.07%
2019/03/04	10	76.26	7	76.39	76.30	3	2,850	0.11%
2019/02/27	0	0.00	3	74.40	74.40	-3	2,825	-0.11%
2019/02/26	2	74.95	10	74.80	74.00	-8	2,839	-0.28%
2019/02/25	0	0.00	2	74.25	73.90	-2	2,855	-0.07%
2019/02/22	0	0.00	5	73.80	73.80	-5	2,901	-0.17%
2019/02/21	10	73.00	3	73.80	73.80	7	2,933	0.24%
2019/02/20	3	73.53	1	74.00	72.80	2	2,975	0.07%
2019/02/19	9	73.20	1	72.50	73.50	8	3,012	0.27%
2019/02/18	6	71.53	6	71.75	71.50	0	3,041	0.00%
2019/02/15	1	73.50	23	72.82	72.50	-22	3,085	-0.71%
2019/02/14	11	74.04	5	74.42	74.40	6	3,133	0.19%
2019/02/13	39	72.94	15	72.76	73.80	24	3,155	0.76%
2019/02/12	15	73.50	1	73.40	73.30	14	3,316	0.42%
2019/02/11	2	75.50	0	0.00	75.00	2	3,353	0.06%
2019/01/30	25	76.18	2	75.90	76.30	23	3,433	0.67%
2019/01/29	0	0.00	2	76.10	76.30	-2	3,523	-0.06%
2019/01/28	11	75.67	1	75.60	75.50	10	3,617	0.28%
2019/01/25	17	76.42	11	76.78	76.30	6	3,645	0.16%
2019/01/24	7	77.86	8	78.63	77.40	-1	3,687	-0.03%
2019/01/23	1	78.30	4	77.55	78.30	-3	3,698	-0.08%
2019/01/22	3	77.77	0	0.00	77.50	3	3,710	0.08%
2019/01/21	11	77.80	12	76.99	77.30	-1	3,709	-0.03%
2019/01/18	30	80.04	56	79.12	77.20	-26	3,689	-0.70%
2019/01/17	15	77.81	40	77.00	78.40	-25	3,472	-0.72%
2019/01/16	0	0.00	1	74.70	74.60	-1	3,375	-0.03%
2019/01/11	2	72.90	1	73.10	73.50	1	3,444	0.03%
2019/01/10	19	73.96	13	74.30	73.70	6	3,425	0.18%
2019/01/09	38	76.87	19	77.28	76.70	19	3,393	0.56%
2019/01/08	2	76.50	5	76.48	76.10	-3	3,392	-0.09%
2019/01/07	11	75.97	0	0.00	75.80	11	3,376	0.33%
2019/01/04	20	72.86	37	72.93	74.50	-17	3,456	-0.49%
2019/01/03	26	75.37	1	75.20	74.40	25	3,460	0.72%
2019/01/02	4	74.50	6	74.37	74.80	-2	3,470	-0.06%
2018/12/28	8	74.64	0	0.00	75.00	8	3,484	0.23%
2018/12/27	3	77.10	5	75.96	76.50	-2	3,484	-0.06%
2018/12/26	3	74.40	28	74.45	74.00	-25	3,427	-0.73%
2018/12/25	4	73.93	20	73.50	74.70	-16	3,416	-0.47%
2018/12/24	3	75.30	0	0.00	75.40	3	3,407	0.09%
2018/12/22	21	76.49	3	76.10	75.80	18	3,409	0.53%
2018/12/21	31	75.91	5	76.04	76.10	26	3,426	0.76%
2018/12/20	5	74.26	10	74.97	73.90	-5	3,477	-0.14%
2018/12/19	5	77.10	53	74.94	74.80	-48	3,462	-1.39%
2018/12/18	1	78.10	43	78.10	77.70	-42	3,436	-1.22%
2018/12/17	7	79.19	7	79.99	78.70	0	3,408	0.00%
2018/12/14	3	78.10	7	77.97	78.10	-4	3,350	-0.12%
2018/12/13	28	78.51	18	77.94	77.80	10	3,345	0.30%
2018/12/12	2	78.75	2	78.50	78.10	0	3,326	0.00%
2018/12/11	5	79.00	5	78.56	78.20	0	3,336	0.00%
2018/12/10	0	0.00	28	76.01	77.00	-28	3,333	-0.84%
2018/12/07	51	75.03	7	74.74	75.70	44	3,292	1.34%
2018/12/06	21	73.98	14	73.38	73.00	7	3,261	0.21%
2018/12/05	3	76.50	5	77.12	78.00	-2	3,165	-0.06%
2018/12/04	26	77.31	0	0.00	77.10	26	3,163	0.82%
2018/12/03	26	77.38	1	77.50	77.90	25	3,156	0.79%
2018/11/30	6	75.17	19	75.55	76.00	-13	3,114	-0.42%
2018/11/29	4	75.00	6	74.98	74.30	-2	3,089	-0.06%
2018/11/28	27	74.27	0	0.00	74.00	27	3,045	0.89%
2018/11/27	6	71.62	17	71.67	72.10	-11	2,998	-0.37%
2018/11/26	29	70.49	4	70.40	71.50	25	2,978	0.84%
2018/11/23	10	69.70	78	68.25	68.40	-68	2,966	-2.29%
2018/11/22	32	70.02	6	70.80	69.30	26	3,072	0.85%
2018/11/21	3	71.00	3	70.77	71.70	0	3,042	0.00%
2018/11/20	2	68.95	0	0.00	69.60	2	2,999	0.07%
2018/11/19	32	68.06	5	68.14	69.30	27	2,978	0.91%
2018/11/16	15	67.39	4	67.30	66.80	11	2,939	0.37%
2018/11/15	72	66.70	6	66.95	67.10	66	2,920	2.26%
2018/11/14	11	66.31	12	66.66	65.50	-1	2,898	-0.03%
2018/11/13	1	64.90	61	64.27	66.20	-60	2,870	-2.09%
2018/11/12	33	64.33	11	64.75	64.40	22	2,895	0.76%
2018/11/09	36	65.74	32	65.48	65.30	4	2,911	0.14%
2018/11/08	11	64.66	3	64.30	63.20	8	2,768	0.29%
2018/11/07	16	63.01	15	63.37	64.20	1	2,763	0.04%
2018/11/06	93	62.07	16	63.49	61.50	77	2,824	2.73%
2018/11/05	22	61.79	3	62.53	61.60	19	3,068	0.62%
2018/11/02	23	59.20	11	60.90	59.10	12	3,064	0.39%
2018/11/01	5	57.82	3	58.90	59.10	2	3,096	0.06%
2018/10/31	26	56.43	4	55.28	56.90	22	3,100	0.71%
2018/10/30	12	52.46	2	52.10	52.00	10	3,059	0.33%
2018/10/29	6	53.90	12	54.43	53.20	-6	3,073	-0.20%
2018/10/26	21	55.83	1	55.30	55.40	20	3,076	0.65%
2018/10/25	10	55.00	3	54.90	55.10	7	3,081	0.23%
2018/10/24	2	56.70	1	57.30	56.60	1	3,095	0.03%
2018/10/23	40	57.78	11	58.77	57.60	29	3,109	0.93%
2018/10/22	21	57.95	7	57.96	59.50	14	3,102	0.45%
2018/10/19	0	0.00	1	55.00	55.90	-1	3,074	-0.03%
2018/10/18	4	55.95	10	56.10	55.90	-6	3,094	-0.19%
2018/10/17	0	0.00	1	57.00	56.70	-1	3,122	-0.03%
2018/10/16	10	56.40	0	0.00	55.70	10	3,129	0.32%
2018/10/15	9	54.86	4	54.40	54.50	5	3,111	0.16%
2018/10/12	8	53.23	2	53.25	54.20	6	3,089	0.19%
2018/10/11	4	57.78	32	57.70	57.70	-28	3,012	-0.93%
2018/10/09	0	0.00	4	62.88	64.10	-4	3,001	-0.13%
2018/10/08	4	61.85	5	62.18	62.80	-1	2,996	-0.03%
2018/10/05	3	62.90	9	62.97	62.80	-6	3,024	-0.20%
2018/10/04	1	67.00	21	67.54	67.00	-20	3,004	-0.67%
2018/10/02	1	69.30	60	68.94	68.50	-59	3,057	-1.93%
2018/10/01	1	69.40	5	69.10	69.10	-4	3,091	-0.13%
2018/09/28	51	70.70	1	69.50	69.40	50	3,137	1.59%
2018/09/27	31	70.30	22	70.10	69.80	9	3,194	0.28%
2018/09/26	20	68.50	3	68.00	69.00	17	3,150	0.54%
2018/09/25	2	67.40	15	68.27	68.00	-13	3,177	-0.41%
2018/09/21	4	67.85	0	0.00	67.50	4	3,171	0.13%
2018/09/20	2	68.25	0	0.00	67.30	2	3,181	0.06%
2018/09/19	1	68.00	4	69.03	69.00	-3	3,195	-0.09%
2018/09/18	0	0.00	5	67.86	68.20	-5	3,231	-0.15%
2018/09/17	5	69.58	0	0.00	68.80	5	3,239	0.15%
2018/09/14	22	67.56	13	68.27	68.70	9	3,239	0.28%
2018/09/13	0	0.00	1	66.80	65.50	-1	3,216	-0.03%
2018/09/11	5	66.22	11	65.85	66.80	-6	3,308	-0.18%
2018/09/10	1	65.00	0	0.00	65.00	1	3,350	0.03%
2018/09/07	11	66.09	35	66.13	66.60	-24	3,380	-0.71%
2018/09/06	1	67.60	0	0.00	68.10	1	3,680	0.03%
2018/09/05	1	68.10	1	68.00	67.60	0	4,069	0.00%
2018/09/03	1	69.00	1	68.30	68.00	0	4,216	0.00%
2018/08/31	2	70.20	0	0.00	70.00	2	4,264	0.05%
2018/08/30	2	69.40	2	69.85	69.40	0	4,345	0.00%
2018/08/29	26	69.15	20	68.98	69.20	6	4,462	0.13%
2018/08/28	8	72.06	10	71.70	71.70	-2	4,382	-0.05%
2018/08/27	2	72.50	4	72.73	73.00	-2	4,448	-0.04%
2018/08/24	1	72.50	1	73.00	72.60	0	4,492	0.00%
2018/08/23	3	74.57	6	74.15	72.70	-3	4,622	-0.06%
2018/08/22	6	75.75	7	74.60	74.00	-1	4,731	-0.02%
2018/08/21	4	75.63	10	75.89	76.50	-6	4,873	-0.12%
2018/08/20	4	75.30	4	74.00	75.60	0	5,106	0.00%
2018/08/17	24	76.28	14	76.01	74.70	10	5,578	0.18%
2018/08/16	12	74.40	15	74.63	74.70	-3	5,763	-0.05%
2018/08/15	45	75.78	0	0.00	75.30	45	5,826	0.77%
2018/08/14	2	74.25	1	75.30	75.30	1	6,040	0.02%
2018/08/13	42	72.97	53	72.96	74.20	-11	6,279	-0.18%
2018/08/10	73	76.92	74	75.99	72.10	-1	6,857	-0.01%
2018/08/09	26	75.45	7	75.47	75.70	19	6,825	0.28%
2018/08/08	7	74.06	12	74.43	74.50	-5	6,894	-0.07%
2018/08/07	6	72.63	15	73.33	73.90	-9	6,879	-0.13%
2018/08/06	3	71.60	2	71.30	72.00	1	6,837	0.01%
2018/08/03	12	70.92	14	71.03	71.60	-2	6,880	-0.03%
2018/08/02	15	69.17	0	69.30	68.90	15	6,983	0.21%
2018/08/01	14	71.17	11	71.30	71.00	3	6,988	0.04%
2018/07/31	0	0.00	10	71.40	71.40	-10	7,005	-0.14%
2018/07/30	14	70.87	16	70.72	70.40	-2	7,019	-0.03%
2018/07/27	0	0.00	2	70.75	70.30	-2	7,055	-0.03%
2018/07/26	17	70.02	5	69.90	70.20	12	7,211	0.17%
2018/07/25	17	70.25	6	69.88	69.40	11	7,276	0.15%
2018/07/24	2	67.30	9	67.99	68.90	-7	7,359	-0.10%
2018/07/23	8	66.28	4	67.10	66.50	4	7,377	0.05%
2018/07/20	4	68.18	3	69.43	68.10	1	7,387	0.01%
2018/07/19	8	69.03	7	69.30	69.10	1	7,408	0.01%
2018/07/18	3	69.03	5	70.00	68.70	-2	7,475	-0.03%
2018/07/17	4	70.20	3	70.57	69.50	1	7,488	0.01%
2018/07/16	3	70.77	3	71.33	70.50	0	7,516	0.00%
2018/07/13	8	70.90	18	70.99	70.90	-10	7,530	-0.13%
2018/07/12	18	69.79	8	69.90	69.60	10	7,555	0.13%
2018/07/11	7	69.90	4	70.00	69.30	3	7,670	0.04%
2018/07/10	6	69.22	10	69.71	70.20	-4	7,735	-0.05%
2018/07/09	9	68.01	11	68.55	70.00	-2	7,722	-0.03%
2018/07/06	11	67.15	12	67.63	68.50	-1	7,741	-0.01%
2018/07/05	17	67.28	14	68.93	66.10	3	7,699	0.04%
2018/07/04	10	71.00	4	72.30	70.40	6	7,711	0.08%
2018/07/03	8	74.28	1	75.80	72.40	7	7,721	0.09%
2018/07/02	3	76.73	8	76.05	75.00	-5	7,740	-0.06%
2018/06/29	1	76.50	2	76.40	77.30	-1	7,766	-0.01%
2018/06/28	5	76.26	4	76.45	75.20	1	7,827	0.01%
2018/06/27	5	77.94	9	78.26	76.30	-4	7,895	-0.05%
2018/06/26	3	75.50	1	75.30	77.00	2	7,873	0.03%
2018/06/25	4	75.60	4	76.05	76.30	0	7,899	0.00%
2018/06/22	5	74.66	5	74.10	74.60	0	7,905	0.00%
2018/06/21	7	77.03	7	76.63	75.80	0	7,918	0.00%
2018/06/20	15	75.47	12	76.39	75.30	3	7,923	0.04%
2018/06/19	6	78.02	7	79.17	77.50	-1	7,879	-0.01%
2018/06/15	14	78.75	11	79.18	79.30	3	7,875	0.04%
2018/06/14	81	82.40	67	82.33	79.00	14	7,838	0.18%
2018/06/13	21	80.96	66	81.65	82.70	-45	7,564	-0.59%
2018/06/12	9	78.10	6	78.48	77.70	3	7,416	0.04%
2018/06/11	21	77.85	22	78.03	77.70	-1	7,395	-0.01%
2018/06/08	8	79.63	11	79.56	79.30	-3	7,358	-0.04%
2018/06/07	11	80.16	9	80.06	79.00	2	7,350	0.03%
2018/06/06	17	79.79	26	79.70	81.00	-9	7,473	-0.12%
2018/06/05	8	77.93	7	77.79	77.20	1	7,371	0.01%
2018/06/04	9	78.81	5	78.54	77.90	4	7,364	0.05%
2018/06/01	17	77.52	11	77.56	77.50	6	7,330	0.08%
2018/05/31	30	78.47	22	79.06	76.60	8	7,360	0.11%
2018/05/30	28	78.26	29	77.46	78.30	-1	7,275	-0.01%
2018/05/29	30	78.18	13	78.83	77.70	17	7,266	0.23%
2018/05/28	74	83.12	58	83.33	80.70	16	7,153	0.22%
2018/05/25	63	82.91	46	82.96	82.00	17	6,946	0.24%
2018/05/24	44	79.03	57	79.20	78.90	-13	6,501	-0.20%
2018/05/23	15	77.61	17	77.50	77.70	-2	6,350	-0.03%
2018/05/22	40	77.84	37	77.38	77.80	3	6,445	0.05%
2018/05/21	106	78.73	87	77.70	76.00	19	6,596	0.29%	大買/
2018/05/18	115	78.91	107	77.89	77.00	8	6,560	0.12%	大買/大賣/
2018/05/17	43	71.99	58	72.52	75.00	-15	5,997	-0.25%
2018/05/16	57	68.67	62	68.12	68.20	-5	5,804	-0.09%
2018/05/15	14	66.01	29	65.48	65.30	-15	5,714	-0.26%
2018/05/14	8	64.20	4	64.85	64.30	4	5,849	0.07%
2018/05/11	14	65.92	13	66.06	65.30	1	5,881	0.02%
2018/05/10	13	65.01	29	65.25	65.30	-16	5,889	-0.27%
2018/05/09	0	0.00	7	61.41	61.90	-7	5,813	-0.12%
2018/05/08	25	61.40	12	61.48	61.00	13	5,856	0.22%
2018/05/07	7	60.24	1	60.30	60.50	6	5,994	0.10%
2018/05/04	7	62.13	4	62.75	61.30	3	6,015	0.05%
2018/05/03	45	64.05	40	65.60	62.50	5	6,039	0.08%
2018/05/02	12	64.94	26	66.58	64.40	-14	6,126	-0.23%
2018/04/30	7	65.40	23	64.46	65.60	-16	6,211	-0.26%
2018/04/27	16	58.68	15	59.83	59.70	1	6,243	0.02%
2018/04/26	7	60.33	18	61.52	59.70	-11	6,375	-0.17%
2018/04/25	10	62.10	9	61.23	61.90	1	6,572	0.02%
2018/04/24	20	62.17	1	63.30	60.90	19	6,863	0.28%
2018/04/23	21	66.20	0	0.00	64.80	21	6,873	0.31%
2018/04/20	0	0.00	4	66.43	66.50	-4	7,042	-0.06%
2018/04/19	0	0.00	1	65.60	65.00	-1	7,113	-0.01%
2018/04/18	16	63.83	22	63.85	65.30	-6	7,182	-0.08%
2018/04/17	32	64.91	17	64.95	62.70	15	7,295	0.21%
2018/04/16	13	68.78	9	69.09	68.60	4	7,952	0.05%
2018/04/13	11	71.17	7	71.29	71.00	4	8,232	0.05%
2018/04/12	22	71.75	22	71.92	71.20	0	8,421	0.00%
2018/04/11	2	73.50	0	0.00	73.40	2	8,610	0.02%
2018/04/10	18	74.61	0	0.00	73.00	18	8,841	0.20%
2018/04/09	2	79.10	1	79.20	78.60	1	9,170	0.01%
2018/04/03	16	75.35	16	76.13	77.60	0	9,399	0.00%
2018/04/02	2	76.70	4	77.35	75.20	-2	9,485	-0.02%
2018/03/31	32	78.48	24	78.91	77.80	8	9,577	0.08%
2018/03/30	15	77.13	40	77.33	77.90	-25	9,588	-0.26%
2018/03/29	8	75.23	4	75.55	75.40	4	9,678	0.04%
2018/03/28	17	75.55	9	75.64	75.30	8	9,808	0.08%
2018/03/27	4	75.50	7	75.96	75.50	-3	10,046	-0.03%
2018/03/26	9	74.02	17	74.65	75.40	-8	10,346	-0.08%
2018/03/23	17	71.91	9	72.13	72.20	8	10,551	0.08%
2018/03/22	6	75.45	5	74.82	73.90	1	10,999	0.01%
2018/03/21	20	75.42	17	76.22	75.00	3	11,374	0.03%
2018/03/20	12	76.77	2	76.70	76.20	10	11,874	0.08%
2018/03/19	11	78.15	11	77.59	77.60	0	12,290	0.00%
2018/03/16	14	78.19	30	77.97	77.10	-16	12,824	-0.12%
2018/03/15	10	74.89	10	74.82	74.60	0	13,107	0.00%
2018/03/14	4	74.90	6	75.32	74.50	-2	13,477	-0.01%
2018/03/13	8	74.50	26	74.48	74.00	-18	13,774	-0.13%
2018/03/12	15	74.83	30	74.69	74.30	-15	14,048	-0.11%
2018/03/09	3	70.93	11	71.20	71.10	-8	14,149	-0.06%
2018/03/08	19	70.33	13	70.68	70.80	6	14,178	0.04%
2018/03/07	11	70.22	10	70.37	69.40	1	14,177	0.01%
2018/03/06	16	69.93	19	70.81	70.30	-3	14,184	-0.02%
2018/03/05	26	71.49	14	71.62	70.70	12	14,144	0.08%
2018/03/02	39	73.02	10	72.62	72.10	29	14,190	0.20%
2018/03/01	5	71.58	20	71.68	72.00	-15	14,156	-0.11%
2018/02/27	10	71.48	33	71.63	71.10	-23	14,174	-0.16%
2018/02/26	12	72.43	14	71.65	71.30	-2	14,159	-0.01%
2018/02/23	26	72.43	37	72.63	72.30	-11	14,191	-0.08%
2018/02/22	57	70.81	50	71.03	71.30	7	14,195	0.05%
2018/02/21	97	72.68	55	72.77	71.10	42	14,417	0.29%
2018/02/12	72	77.74	46	78.09	74.90	26	14,270	0.18%
2018/02/09	32	77.43	35	78.35	80.70	-3	14,139	-0.02%
2018/02/08	37	80.21	51	80.24	79.80	-14	14,146	-0.10%
2018/02/07	25	83.54	22	84.03	82.10	3	14,362	0.02%
2018/02/06	55	82.19	41	83.09	82.60	14	14,472	0.10%
2018/02/05	11	82.17	2	84.40	86.40	9	14,630	0.06%
2018/02/02	12	83.80	11	84.23	83.50	1	14,973	0.01%
2018/02/01	14	83.86	13	83.52	83.50	1	15,549	0.01%
2018/01/31	14	82.66	10	82.96	83.10	4	15,887	0.03%
2018/01/30	23	84.87	16	83.72	83.50	7	16,088	0.04%
2018/01/29	12	86.86	21	87.20	87.70	-9	15,949	-0.06%
2018/01/26	21	86.53	31	86.32	86.70	-10	15,963	-0.06%
2018/01/25	37	89.94	36	90.70	86.70	1	16,193	0.01%
2018/01/24	46	88.25	33	88.15	89.00	13	15,973	0.08%
2018/01/23	28	86.95	62	86.96	87.30	-34	15,877	-0.21%
2018/01/22	30	87.03	34	87.68	86.50	-4	15,761	-0.03%
2018/01/19	73	86.03	67	86.64	86.50	6	15,617	0.04%
2018/01/18	38	85.03	56	85.53	85.30	-18	15,479	-0.12%
2018/01/17	14	82.21	25.5	82.21	81.80	-11.5	15,219	-0.08%
2018/01/16	85	80.37	63	80.53	81.90	22	15,274	0.14%
2018/01/15	32	82.65	14	82.44	82.80	18	15,235	0.12%
2018/01/12	19	82.73	13	82.55	82.10	6	15,204	0.04%
2018/01/11	24	81.89	28	82.46	81.50	-4	15,228	-0.03%
2018/01/10	92	83.67	125	84.37	83.00	-33	15,164	-0.22%	大賣/
2018/01/09	70	88.06	31	88.41	85.00	39	14,413	0.27%
2018/01/08	69	94.64	64	95.11	94.20	5	14,090	0.04%
2018/01/05	56	93.60	48	93.88	93.90	8	13,981	0.06%
2018/01/04	32	90.29	56	90.51	92.30	-24	13,846	-0.17%
2018/01/03	82	93.39	76.1	91.69	89.70	5.9	13,736	0.04%
2018/01/02	47	87.53	81.1	90.18	92.70	-34.1	13,457	-0.25%