中天 (4128)-元大-沙鹿券商分點個股進出

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

中天

(4128)

可現股當沖

股價
41.60
漲跌
▲1.30
漲幅
+3.23%
成交量
1,909張
產業
上櫃生技醫療類股
483人加入追蹤

立即追蹤
本地時間:13:30

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

中天 (4128)籌碼相關－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/04/23	5	41.60	0	0.00	41.60	5	1,699	0.29%
2024/04/22	1	40.45	5	40.85	40.30	-4	1,691	-0.24%
2024/04/19	11.4	39.95	1	40.90	39.60	10.4	1,665	0.62%
2024/04/18	1	41.70	15	41.82	41.85	-14	1,626	-0.86%
2024/04/17	0	0.00	30	41.67	41.50	-30	1,606	-1.87%
2024/04/16	30.1	41.95	2	43.03	41.65	28.1	1,600	1.75%
2024/04/15	4.1	44.00	16.3	43.77	43.65	-12.3	1,576	-0.78%
2024/04/12	9.1	45.03	6	44.89	44.85	3.1	1,567	0.20%
2024/04/11	2	45.45	0	0.00	45.30	2	1,554	0.13%
2024/04/10	2	45.35	1	45.64	45.35	1	1,572	0.06%
2024/04/09	0	0.00	3	45.30	44.80	-3	1,570	-0.19%
2024/04/08	2	45.28	4.5	45.27	45.10	-2.5	1,565	-0.16%
2024/04/03	1.5	44.52	0	0.00	44.80	1.5	1,551	0.09%
2024/04/02	1	44.90	0	0.00	44.70	1	1,556	0.06%
2024/04/01	9	45.07	6	45.92	44.75	3	1,577	0.19%
2024/03/29	1	44.60	0	0.00	44.70	1	1,568	0.06%
2024/03/28	1.2	45.09	1	44.80	44.55	0.2	1,575	0.01%
2024/03/27	0	0.00	3	45.25	44.80	-3	1,573	-0.19%
2024/03/26	1	43.95	10	44.30	44.20	-9	1,557	-0.58%
2024/03/25	1	44.80	1	45.10	44.80	0	1,558	0.00%
2024/03/22	9	44.51	1	44.90	44.45	8	1,565	0.51%
2024/03/21	1	44.10	0	0.00	44.10	1	1,562	0.06%
2024/03/20	0	0.00	12	43.16	43.40	-12	1,553	-0.77%
2024/03/19	0.2	43.25	4	43.48	43.05	-3.8	1,547	-0.25%
2024/03/18	1	43.70	0	0.00	43.25	1	1,543	0.06%
2024/03/15	2	44.18	10.4	44.25	43.90	-8.4	1,535	-0.55%
2024/03/14	5	44.85	0	0.00	44.45	5	1,528	0.33%
2024/03/13	6	44.76	6	44.03	44.25	0	1,515	0.00%
2024/03/12	0	0.00	14	45.42	45.00	-14	1,492	-0.94%
2024/03/08	33	47.36	27	46.17	45.50	6	1,514	0.40%
2024/03/07	22.1	46.40	15.3	45.49	48.85	6.8	1,426	0.48%
2024/03/06	0	0.00	1.5	44.61	44.50	-1.5	1,259	-0.12%
2024/03/05	0	0.00	0.3	45.00	44.90	-0.3	1,257	-0.02%
2024/03/04	0	0.00	0.5	45.29	45.10	-0.5	1,256	-0.04%
2024/03/01	0	0.00	2	46.03	45.75	-2	1,262	-0.16%
2024/02/29	0	0.00	3	46.00	46.45	-3	1,334	-0.22%
2024/02/27	0.3	46.50	10	47.01	46.25	-9.7	1,347	-0.72%
2024/02/26	0	0.00	3	47.06	47.10	-3	1,377	-0.22%
2024/02/22	1	46.70	1.5	46.68	46.55	-0.5	1,447	-0.03%
2024/02/21	0.5	47.10	0	0.00	47.10	0.5	1,464	0.03%
2024/02/20	1	46.95	1	46.80	46.80	0	1,509	0.00%
2024/02/19	11	47.01	4	46.95	47.05	7	1,580	0.44%
2024/02/16	0	0.00	1	45.40	46.90	-1	1,643	-0.06%
2024/02/15	2	45.38	0	0.00	45.35	2	1,788	0.11%
2024/02/05	0	0.00	4.2	46.50	45.90	-4.2	1,957	-0.21%
2024/02/02	1	46.55	1	46.75	46.50	0	2,879	0.00%
2024/01/31	0	0.00	1	46.75	46.45	-1	3,603	-0.03%
2024/01/30	4.1	46.88	0	0.00	46.60	4.1	3,816	0.11%
2024/01/26	2	47.95	8	48.01	48.40	-6	3,827	-0.16%
2024/01/25	1	47.60	0	0.00	47.60	1	3,832	0.03%
2024/01/24	5	48.04	0	0.00	48.00	5	3,840	0.13%
2024/01/23	4	48.45	0	0.00	48.30	4	3,873	0.10%
2024/01/22	4	48.29	1	48.60	48.40	3	3,919	0.08%
2024/01/19	1	47.50	0	0.00	47.10	1	4,006	0.02%
2024/01/18	4	47.09	7.4	46.87	46.85	-3.4	4,049	-0.08%
2024/01/17	5	47.02	1	47.30	46.95	4	4,107	0.10%
2024/01/16	1	48.35	0	0.00	48.00	1	4,168	0.02%
2024/01/12	0	48.70	1	48.60	48.50	-1	4,299	-0.02%
2024/01/11	1	48.50	4.4	48.65	48.80	-3.4	4,537	-0.07%
2024/01/10	0	0.00	1	49.20	48.90	-1	4,536	-0.02%
2024/01/09	5.4	48.64	0	0.00	48.65	5.4	4,531	0.12%
2024/01/05	0	49.83	0	0.00	50.00	0	4,529	0.00%
2024/01/04	1.1	49.56	6	50.22	49.50	-4.9	4,527	-0.11%
2024/01/03	5	50.60	1.2	50.78	50.60	3.8	4,505	0.08%
2024/01/02	1.2	50.20	0	0.00	50.20	1.2	4,494	0.03%
2023/12/27	0.5	51.10	12.1	51.50	50.70	-11.6	4,486	-0.26%
2023/12/26	12	50.53	9	50.33	50.80	3	4,461	0.07%
2023/12/25	6.5	50.65	1	50.20	49.85	5.5	4,440	0.12%
2023/12/22	2.1	50.19	0.8	50.00	50.40	1.3	4,433	0.03%
2023/12/21	0	0.00	4	49.55	49.75	-4	4,437	-0.09%
2023/12/20	2	49.45	0	0.00	49.60	2	4,433	0.05%
2023/12/19	3.1	49.49	4	49.70	49.50	-1	4,415	-0.02%
2023/12/18	0	0.00	4	50.33	50.10	-4	4,396	-0.09%
2023/12/15	1	50.70	20	50.35	50.60	-19	4,394	-0.43%
2023/12/14	3	50.27	6	50.30	50.20	-3	4,406	-0.07%
2023/12/13	0	0.00	12	50.22	50.10	-12	4,406	-0.27%
2023/12/12	0	0.00	2	50.35	50.30	-2	4,407	-0.05%
2023/12/11	3.4	50.14	1	50.40	50.10	2.4	4,413	0.05%
2023/12/08	2	50.80	0	0.00	50.40	2	4,416	0.05%
2023/12/07	2	50.75	7	50.70	50.60	-5	4,407	-0.11%
2023/12/06	2	50.50	14	50.45	50.60	-12	4,406	-0.27%
2023/12/05	7	51.37	1	51.20	50.90	6	4,385	0.14%
2023/12/04	2	52.40	7	52.23	52.20	-5	4,351	-0.11%
2023/12/01	2	52.80	1.5	52.85	52.30	0.6	4,337	0.01%
2023/11/30	3	52.47	1	52.20	52.40	2	4,328	0.05%
2023/11/29	0	0.00	1	52.50	52.50	-1	4,312	-0.02%
2023/11/28	10	52.02	0	0.00	52.00	10	4,306	0.23%
2023/11/27	4	53.22	4	54.03	52.50	0	4,301	0.00%
2023/11/24	1	52.40	12	52.40	52.50	-11	4,254	-0.26%
2023/11/23	0	0.00	17	52.07	52.50	-17	4,238	-0.40%
2023/11/22	1	51.70	1	52.90	51.60	0	4,203	0.00%
2023/11/21	1.4	51.55	20	51.79	52.00	-18.6	4,163	-0.45%
2023/11/20	12	52.00	1	51.80	51.70	11	4,131	0.27%
2023/11/17	19.5	51.37	10.4	51.73	51.40	9.1	4,111	0.22%
2023/11/16	13	53.21	42	53.09	52.10	-29	4,060	-0.71%
2023/11/15	12.3	52.78	2	52.95	52.60	10.3	3,995	0.26%
2023/11/14	63.2	53.28	56	52.82	52.60	7.2	3,935	0.18%
2023/11/13	58	56.08	44	55.58	55.20	14	3,785	0.37%
2023/11/10	121.9	59.90	114.2	59.17	56.60	7.7	3,606	0.21%	大買/大賣/
2023/11/09	44.4	56.90	19.1	56.68	56.10	25.3	2,686	0.94%
2023/11/08	39.3	56.38	34.2	56.70	57.20	5.1	2,573	0.20%
2023/11/07	6	55.33	16	54.99	55.60	-10	2,020	-0.49%
2023/11/06	1	50.10	0	0.00	50.60	1	1,810	0.06%
2023/11/03	5	50.60	0	0.00	50.10	5	1,806	0.28%
2023/11/02	1	50.90	0	0.00	50.60	1	1,795	0.06%
2023/11/01	2	51.40	1.1	50.90	50.80	0.9	1,789	0.05%
2023/10/31	14	51.66	9	51.62	51.30	5	1,784	0.28%
2023/10/30	7	53.41	5	53.04	52.40	2	1,773	0.11%
2023/10/27	14	53.44	13	53.34	53.80	1	1,731	0.06%
2023/10/26	10	52.35	1	53.10	51.90	9	1,644	0.55%
2023/10/25	7.2	52.89	1.2	52.83	52.50	6	1,608	0.37%
2023/10/24	6	52.55	9	51.93	52.70	-3	1,547	-0.19%
2023/10/20	12.1	50.70	17.1	50.94	49.90	-5	1,440	-0.35%
2023/10/19	14.1	51.68	20.3	52.29	51.50	-6.1	1,375	-0.45%
2023/10/18	1	48.20	0	0.00	47.90	1	1,149	0.09%
2023/10/17	1.2	48.87	2.3	49.32	48.60	-1	1,163	-0.09%
2023/10/16	1	49.00	1	49.50	49.60	0	1,194	0.00%
2023/10/12	2	48.48	1	48.75	48.75	1	1,257	0.08%
2023/10/11	1	49.05	0.4	48.90	48.90	0.6	1,274	0.05%
2023/10/06	2	49.60	5	49.31	49.05	-3	1,326	-0.23%
2023/10/03	5	48.55	5	48.10	48.05	0	1,356	0.00%
2023/10/02	0	0.00	0.8	48.60	48.50	-0.8	1,365	-0.06%
2023/09/28	1	48.20	0	0.00	48.30	1	1,383	0.07%
2023/09/26	12.2	48.92	0	0.00	48.25	12.2	1,406	0.87%
2023/09/25	0	49.60	0	0.00	49.35	0	1,422	0.00%
2023/09/21	1	49.30	10	49.35	49.15	-9	1,473	-0.61%
2023/09/20	1	50.50	0	0.00	49.80	1	1,500	0.07%
2023/09/19	1.5	50.40	3	51.07	50.30	-1.5	1,568	-0.10%
2023/09/18	2	51.85	20	51.97	51.90	-18	1,562	-1.15%
2023/09/15	4	51.93	2	51.95	51.70	2	1,575	0.13%
2023/09/14	3	51.30	0	0.00	51.30	3	1,567	0.19%
2023/09/13	6	50.50	2	50.15	50.50	4	1,565	0.26%
2023/09/12	4	49.76	2	49.78	50.10	2	1,614	0.12%
2023/09/07	1	48.85	0	0.00	48.90	1	1,701	0.06%
2023/09/06	2	49.23	1	49.05	48.90	1	1,711	0.06%
2023/09/05	4	49.96	17	50.34	49.40	-13	1,726	-0.75%
2023/09/04	15	50.59	0	0.00	50.70	15	1,734	0.86%
2023/09/01	3	50.70	9	50.93	50.70	-6	1,740	-0.34%
2023/08/31	2	51.15	14	51.21	51.10	-12	1,745	-0.69%
2023/08/30	6.3	50.83	7	50.74	51.10	-0.7	1,735	-0.04%
2023/08/28	7	48.68	7	48.83	48.10	0	1,759	0.00%
2023/08/25	37	48.45	29	48.37	48.15	8	1,774	0.45%
2023/08/24	11.4	48.02	7	47.70	47.80	4.4	1,775	0.25%
2023/08/22	13.1	49.12	21	48.34	48.15	-7.9	1,804	-0.44%
2023/08/21	12	48.99	19	48.89	48.90	-7	1,828	-0.38%
2023/08/18	0.5	49.20	0	0.00	48.50	0.5	1,844	0.03%
2023/08/17	3	48.83	2	49.15	49.15	1	1,849	0.05%
2023/08/16	5.5	49.65	0	0.00	49.50	5.5	1,869	0.29%
2023/08/15	13.1	47.85	25	48.63	48.95	-11.9	1,872	-0.64%
2023/08/14	35.2	47.87	24	47.44	47.30	11.2	1,884	0.59%
2023/08/11	7.3	50.93	1	50.90	50.60	6.3	1,842	0.34%
2023/08/10	3	51.37	1	51.30	50.70	2	1,845	0.11%
2023/08/09	1	50.90	1.3	50.95	50.90	-0.3	1,859	-0.02%
2023/08/08	1.1	50.94	4	51.50	51.00	-2.9	1,900	-0.15%
2023/08/07	1	52.00	2	52.70	51.70	-1	1,914	-0.05%
2023/08/04	6	52.28	1	52.50	52.70	5	1,915	0.26%
2023/08/02	6.5	52.20	3.2	52.70	51.50	3.4	1,914	0.18%
2023/08/01	3.4	53.07	0.3	53.00	52.60	3.1	1,900	0.17%
2023/07/31	0.1	52.90	13.8	53.18	52.60	-13.8	1,906	-0.72%
2023/07/28	0.9	53.25	1	53.20	53.10	-0.1	1,906	-0.01%
2023/07/26	3.1	53.40	0	0.00	53.40	3.1	1,925	0.16%
2023/07/25	5	54.40	0	0.00	54.30	5	1,938	0.26%
2023/07/24	0	0.00	2	54.10	54.10	-2	1,949	-0.10%
2023/07/21	5	54.62	1	56.10	54.50	4	1,970	0.20%
2023/07/20	4	55.53	1	55.60	55.60	3	2,012	0.15%
2023/07/19	1	56.30	10	56.33	55.80	-9	2,009	-0.45%
2023/07/18	6	55.78	6	55.98	55.60	0	2,052	0.00%
2023/07/17	9.5	56.06	8	57.33	57.20	1.5	2,118	0.07%
2023/07/14	3	53.93	2	54.25	54.10	1	2,132	0.05%
2023/07/13	2.4	53.87	5	53.64	53.80	-2.6	2,157	-0.12%
2023/07/12	4.2	55.53	1	56.50	55.50	3.2	2,128	0.15%
2023/07/11	1.1	56.60	0	0.00	56.50	1.1	2,200	0.05%
2023/07/10	2	57.40	1	57.40	57.00	1	2,338	0.04%
2023/07/06	2.2	56.69	0	0.00	56.30	2.2	2,376	0.09%
2023/07/05	0	0.00	20	57.00	57.00	-20	2,435	-0.82%
2023/07/04	2	57.00	0	0.00	56.80	2	2,466	0.08%
2023/07/03	0	0.00	8	57.90	57.10	-8	2,527	-0.32%
2023/06/30	3	58.00	0	0.00	57.80	3	2,543	0.12%
2023/06/29	0	0.00	7	59.19	59.30	-7	2,589	-0.27%
2023/06/28	2	58.65	0	0.00	58.30	2	2,642	0.08%
2023/06/27	3	59.60	4	59.43	58.80	-1	2,671	-0.04%
2023/06/21	12	56.88	11	57.23	56.40	1	2,693	0.04%
2023/06/20	1	57.20	0	0.00	57.40	1	2,708	0.04%
2023/06/19	2	57.25	0	0.00	57.20	2	2,732	0.07%
2023/06/16	1.4	57.51	0	0.00	57.50	1.4	2,736	0.05%
2023/06/15	3	61.23	0	0.00	61.30	3	2,689	0.11%
2023/06/14	4	61.48	1	61.30	61.40	3	2,654	0.11%
2023/06/13	30	61.29	0	0.00	61.20	30	2,683	1.12%
2023/06/09	0	0.00	10	60.50	60.70	-10	2,723	-0.37%
2023/06/08	1	59.80	0	0.00	59.50	1	2,748	0.04%
2023/06/07	0.1	60.50	0	0.00	60.40	0.1	2,795	0.00%
2023/06/06	1	60.00	1	60.40	60.40	0	2,803	0.00%
2023/06/05	2	60.35	2	60.40	59.80	0	2,820	0.00%
2023/06/02	3	60.77	0	0.00	60.10	3	2,849	0.11%
2023/06/01	1	58.80	0	0.00	59.10	1	2,866	0.03%
2023/05/31	2.2	58.84	4	58.65	59.10	-1.8	2,888	-0.06%
2023/05/30	1	58.00	0	0.00	57.80	1	2,913	0.03%
2023/05/29	2.2	58.20	6	57.92	58.10	-3.8	2,929	-0.13%
2023/05/26	15.2	57.83	0	0.00	57.50	15.2	2,976	0.51%
2023/05/25	1	58.80	0	0.00	58.40	1	2,976	0.03%
2023/05/24	7.1	59.33	0	0.00	59.20	7.1	2,996	0.24%
2023/05/23	0	0.00	5	59.80	59.90	-5	3,017	-0.17%
2023/05/22	0	0.00	1.1	59.59	59.40	-1.1	3,296	-0.03%
2023/05/19	2	59.20	0	0.00	59.20	2	3,296	0.06%
2023/05/18	4.8	59.93	2	59.90	59.50	2.8	3,313	0.09%
2023/05/17	1	60.40	1	60.40	60.30	0	3,309	0.00%
2023/05/16	0	0.00	1	60.30	60.80	-1	3,310	-0.03%
2023/05/12	3.3	59.40	0	0.00	59.80	3.3	3,389	0.10%
2023/05/11	1.1	60.91	1	62.10	60.80	0.1	3,503	0.00%
2023/05/10	2	61.65	0	0.00	61.80	2	3,796	0.05%
2023/05/09	0	0.00	1	61.70	61.50	-1	3,909	-0.03%
2023/05/08	0	0.00	0.2	62.10	61.90	-0.2	3,974	0.00%
2023/05/04	0	0.00	3	63.70	63.40	-3	4,069	-0.07%
2023/05/03	0	0.00	1	63.40	63.10	-1	4,143	-0.02%
2023/05/02	2	63.40	4	63.15	63.70	-2	4,307	-0.05%
2023/04/28	5.3	62.95	0	0.00	62.70	5.3	4,313	0.12%
2023/04/27	1	61.90	0	0.00	61.50	1	4,333	0.02%
2023/04/26	12	61.06	9	61.03	61.20	3	4,372	0.07%
2023/04/25	13.3	62.01	15	62.13	61.50	-1.7	4,373	-0.04%
2023/04/24	3	63.43	3	63.73	63.40	0	4,427	0.00%
2023/04/21	25.1	64.20	0	0.00	63.40	25.1	4,456	0.56%
2023/04/20	83.2	66.60	8	67.11	65.30	75.2	4,421	1.70%
2023/04/19	8	67.16	42	67.47	67.10	-34	4,372	-0.78%
2023/04/18	0	0.00	14	67.24	66.60	-14	4,353	-0.32%
2023/04/17	8.5	66.55	0	0.00	66.50	8.5	4,346	0.20%
2023/04/14	41.2	66.66	1	67.60	66.70	40.2	4,351	0.92%
2023/04/13	5	68.74	26	68.58	68.00	-21	4,291	-0.49%
2023/04/12	2	66.65	41	66.59	67.20	-39	4,224	-0.92%
2023/04/11	10	66.00	3	65.93	66.00	7	4,390	0.16%
2023/04/10	60	66.27	0	0.00	65.50	60	4,493	1.34%
2023/04/07	4	67.50	47.6	67.72	67.70	-43.6	4,516	-0.97%
2023/04/06	0	0.00	10	67.86	67.50	-10	4,651	-0.22%
2023/03/31	36	67.22	1	67.10	66.60	35	4,892	0.72%
2023/03/30	11	67.00	4	66.68	67.20	7	5,157	0.14%
2023/03/29	3	66.37	52.5	66.64	67.00	-49.5	5,127	-0.97%
2023/03/28	4	66.40	3.2	66.50	65.30	0.8	5,124	0.02%
2023/03/27	4	66.05	0.2	66.50	66.40	3.8	5,107	0.07%
2023/03/24	2	64.51	22	65.86	66.10	-20	5,127	-0.39%
2023/03/23	5.5	64.60	14	64.60	64.30	-8.5	5,119	-0.17%
2023/03/22	0	64.00	1	64.00	63.90	-1	5,186	-0.02%
2023/03/20	0	0.00	1	63.00	63.00	-1	5,253	-0.02%
2023/03/17	1.1	61.97	4	62.28	62.50	-2.9	5,325	-0.05%
2023/03/16	11	61.95	3	63.27	61.60	8	5,386	0.15%
2023/03/15	3	62.50	6	63.03	63.00	-3	5,551	-0.05%
2023/03/14	6	63.37	2	63.90	62.30	4	5,886	0.07%
2023/03/13	7	62.24	13	62.63	63.00	-6	5,937	-0.10%
2023/03/10	21	63.87	0	0.00	63.70	21	6,053	0.35%
2023/03/09	9	65.00	2	65.60	65.60	7	6,128	0.11%
2023/03/08	4	65.35	1	65.70	65.10	3	6,198	0.05%
2023/03/07	2	65.35	1	65.30	65.30	1	6,366	0.02%
2023/03/06	2	64.75	7	65.13	66.00	-5	6,677	-0.07%
2023/03/03	4	66.25	0	0.00	66.10	4	7,125	0.06%
2023/03/02	1	66.80	20	66.54	66.70	-19	7,639	-0.25%
2023/03/01	3.1	65.10	0	0.00	65.00	3.1	7,998	0.04%
2023/02/24	2.1	64.81	0	0.00	64.80	2.1	8,191	0.03%
2023/02/23	1	65.80	0	0.00	66.00	1	8,396	0.01%
2023/02/22	4	65.70	0	0.00	65.50	4	8,564	0.05%
2023/02/21	3	66.80	1	67.30	66.50	2	8,635	0.02%
2023/02/20	23	69.86	8.9	69.35	67.00	14.1	8,670	0.16%
2023/02/17	3	66.93	0.1	67.17	66.90	2.9	8,416	0.03%
2023/02/16	1	66.60	2.3	66.78	67.10	-1.3	8,450	-0.01%
2023/02/15	2	65.85	1	66.70	65.90	1	8,608	0.01%
2023/02/14	2	65.90	8	66.20	65.70	-6	8,680	-0.07%
2023/02/13	8.3	67.25	3	67.43	66.50	5.3	8,683	0.06%
2023/02/10	3	66.93	11	67.14	67.40	-8	8,727	-0.09%
2023/02/09	6.1	68.02	8.5	68.26	66.70	-2.4	8,735	-0.03%
2023/02/08	15	69.19	34.2	69.02	68.60	-19.1	8,625	-0.22%
2023/02/07	28	67.21	13.1	67.40	67.80	14.9	8,363	0.18%
2023/02/06	3	66.27	13.1	66.54	66.50	-10.1	8,295	-0.12%
2023/02/03	1	65.80	1.7	66.71	65.70	-0.7	8,290	-0.01%
2023/02/02	2	66.00	2	66.30	66.00	0	8,264	0.00%
2023/02/01	2	65.20	1.1	66.01	65.20	1	8,299	0.01%
2023/01/31	4	65.03	11	65.17	66.30	-7	8,372	-0.08%
2023/01/30	1	63.30	2	63.15	63.30	-1	8,289	-0.01%
2023/01/17	4	62.23	1	62.10	62.50	3	8,348	0.04%
2023/01/16	0	0.00	6	61.10	62.50	-6	8,342	-0.07%
2023/01/13	6	59.90	4	60.20	60.30	2	8,362	0.02%
2023/01/12	16	60.51	16	59.79	59.80	0	8,420	0.00%
2023/01/11	0	0.00	2	62.75	62.50	-2	8,387	-0.02%
2023/01/10	2	61.90	0	0.00	61.90	2	8,421	0.02%
2023/01/09	0	0.00	3	62.63	63.00	-3	8,502	-0.04%
2023/01/06	3	61.67	4	62.13	61.70	-1	8,582	-0.01%
2023/01/05	8.2	62.34	6	62.20	61.30	2.2	8,711	0.03%
2023/01/04	1.1	61.90	2	62.50	61.50	-1	8,763	-0.01%
2023/01/03	4	62.10	8	62.44	62.10	-4	8,892	-0.04%
2022/12/30	14.2	62.76	6	63.03	62.20	8.2	9,006	0.09%
2022/12/29	25	62.84	7.1	62.32	62.40	17.9	9,230	0.19%
2022/12/28	23	66.08	13	66.44	65.40	10	9,152	0.11%
2022/12/27	4	65.35	2	66.00	66.20	2	9,148	0.02%
2022/12/26	21.1	67.28	20.1	66.64	66.10	1	9,229	0.01%
2022/12/23	37.1	66.44	33.2	66.38	66.80	3.9	9,235	0.04%
2022/12/22	20	65.44	38	66.59	68.30	-18	9,348	-0.19%
2022/12/21	9	62.17	4	62.15	62.10	5	9,231	0.05%
2022/12/20	16	62.26	5	62.60	61.00	11	9,469	0.12%
2022/12/19	0	0.00	5	62.98	63.00	-5	9,692	-0.05%
2022/12/16	8	63.49	2	63.95	62.50	6	9,929	0.06%
2022/12/15	3	64.13	0	64.10	63.80	3	10,147	0.03%
2022/12/14	11	63.33	11	64.58	65.60	0	10,264	0.00%
2022/12/13	9.1	66.02	4	65.63	64.70	5.1	10,296	0.05%
2022/12/12	1	64.50	3	65.37	65.00	-2	10,600	-0.02%
2022/12/09	3	65.73	2.6	66.46	65.50	0.4	10,788	0.00%
2022/12/08	17.7	66.40	0	0.00	66.00	17.7	11,454	0.15%
2022/12/07	80	66.04	9	66.14	66.80	71	11,995	0.59%
2022/12/06	140	68.63	20	69.83	66.60	120	12,079	0.99%	大買/鉅額交易
2022/12/05	31	69.91	17	70.05	70.10	14	12,241	0.11%
2022/12/02	24	70.25	20	70.76	69.80	4	12,648	0.03%
2022/12/01	32	68.91	25	69.35	69.40	7	12,989	0.05%
2022/11/30	17	68.69	9.8	68.93	68.40	7.2	13,427	0.05%
2022/11/29	123.2	68.73	37	68.40	68.40	86.2	13,697	0.63%	大買/
2022/11/28	21	70.49	35	70.42	70.20	-14	14,043	-0.10%
2022/11/25	216.5	70.82	112	71.28	69.20	104.5	14,286	0.73%	大買/大賣/鉅額交易
2022/11/24	47	69.72	23.2	69.52	71.00	23.8	14,771	0.16%
2022/11/23	13	66.22	50.3	68.14	69.90	-37.3	14,700	-0.25%
2022/11/22	38.6	65.42	2	66.10	63.60	36.6	15,203	0.24%
2022/11/21	12	66.61	29	66.15	66.60	-17	16,043	-0.11%
2022/11/18	4	63.98	24.3	62.78	64.50	-20.3	16,566	-0.12%
2022/11/17	10	61.14	20	61.34	60.80	-10	17,835	-0.06%
2022/11/16	21	59.51	28	59.84	60.40	-7	17,948	-0.04%
2022/11/15	5	58.74	12	59.09	58.70	-7	17,905	-0.04%
2022/11/14	24.1	58.63	8.5	58.81	58.80	15.6	17,951	0.09%
2022/11/11	26	59.84	33	60.32	59.40	-7	17,900	-0.04%
2022/11/10	10	58.54	11	58.31	57.90	-1	17,722	-0.01%
2022/11/09	1	58.00	1	58.30	58.10	0	17,653	0.00%
2022/11/08	9.8	58.59	9	58.77	57.60	0.8	17,639	0.00%
2022/11/07	1	57.80	10.3	57.44	57.60	-9.3	17,575	-0.05%
2022/11/04	17	56.97	14	56.73	57.00	3	17,521	0.02%
2022/11/03	7	56.66	8	56.84	56.70	-1	17,492	-0.01%
2022/11/02	6	56.23	5	56.06	56.30	1	17,450	0.01%
2022/11/01	5	55.82	21	55.61	55.50	-16	17,427	-0.09%
2022/10/31	17	54.52	14	54.91	54.20	3	17,375	0.02%
2022/10/28	32	54.34	3	55.53	53.70	29	17,359	0.17%
2022/10/27	20	55.81	21	54.57	56.00	-1	17,309	-0.01%
2022/10/26	41	53.37	22	53.55	53.60	19	17,200	0.11%
2022/10/25	19	53.92	40.1	53.64	53.30	-21.1	17,135	-0.12%
2022/10/24	5	55.04	22	55.45	54.50	-17	17,089	-0.10%
2022/10/21	12.6	54.94	2	55.95	54.60	10.6	17,105	0.06%
2022/10/20	26	55.72	8	56.41	56.90	18	17,106	0.11%
2022/10/19	16	58.46	16	59.24	57.70	0	17,309	0.00%
2022/10/18	15.2	59.54	11	59.65	58.30	4.2	17,548	0.02%
2022/10/17	22	57.40	21	57.99	59.40	1	17,544	0.01%
2022/10/14	14	60.40	25	60.40	60.30	-11	17,488	-0.06%
2022/10/13	27.1	59.35	9	58.74	58.50	18.1	17,399	0.10%
2022/10/12	8	61.49	3	61.60	61.90	5	17,264	0.03%
2022/10/11	15.1	62.92	21	62.38	61.20	-5.9	17,202	-0.03%
2022/10/07	31	65.55	17	65.38	64.50	14	17,091	0.08%
2022/10/06	26	65.20	39	66.04	65.70	-13	16,958	-0.08%
2022/10/05	17	63.29	16	63.66	64.00	1	16,676	0.01%
2022/10/04	9	63.69	13.2	64.04	63.20	-4.2	16,576	-0.03%
2022/10/03	23	63.98	23	64.28	62.20	0	16,489	0.00%
2022/09/30	39	65.80	49.1	65.46	66.30	-10.1	16,331	-0.06%
2022/09/29	19	67.47	24	67.64	67.40	-5	16,183	-0.03%
2022/09/28	37	65.38	28	65.16	63.50	9	15,839	0.06%
2022/09/27	35.1	66.42	25	67.31	67.90	10.1	15,761	0.06%
2022/09/26	48.1	68.42	44	67.35	66.10	4.1	15,554	0.03%
2022/09/23	71	72.00	70	71.77	71.70	1	15,327	0.01%
2022/09/22	19.8	71.55	40	72.22	71.70	-20.2	15,214	-0.13%
2022/09/21	27	71.58	22	71.98	71.30	5	15,041	0.03%
2022/09/20	9.1	72.70	7	72.56	72.00	2.1	15,145	0.01%
2022/09/19	48.2	72.10	28.1	72.25	73.00	20	15,289	0.13%
2022/09/16	29.3	75.47	31.5	75.54	75.00	-2.2	15,257	-0.01%
2022/09/15	133.1	78.36	69.6	78.29	75.50	63.5	15,079	0.42%	大買/
2022/09/14	50	78.91	122.6	78.54	79.00	-72.6	14,425	-0.50%	大賣/
2022/09/13	28.5	78.41	18.7	78.24	77.90	9.8	13,928	0.07%
2022/09/12	91.1	78.71	179.5	78.25	79.30	-88.4	13,768	-0.64%	大賣/
2022/09/08	44	76.31	60	77.09	78.00	-16	13,355	-0.12%
2022/09/07	52	74.64	28	75.50	76.60	24	13,042	0.18%
2022/09/06	119.7	73.60	105.6	73.73	74.00	14.1	12,614	0.11%	大買/大賣/
2022/09/05	53	76.50	14.3	76.86	74.50	38.7	12,050	0.32%
2022/09/02	107.1	78.63	85.8	78.47	78.20	21.3	11,715	0.18%	大買/
2022/09/01	51	79.07	51.2	78.88	78.40	-0.1	11,186	0.00%
2022/08/31	56.6	78.58	70.9	79.22	78.30	-14.3	10,653	-0.13%
2022/08/30	37	74.49	53.2	74.51	75.00	-16.2	9,644	-0.17%
2022/08/29	131.9	74.84	77.8	75.52	73.50	54.1	9,178	0.59%	大買/
2022/08/26	143.8	73.69	157.8	75.23	75.30	-14	8,278	-0.17%	大買/大賣/
2022/08/25	195	70.45	172.9	70.28	70.30	22.1	7,230	0.30%	大買/大賣/
2022/08/24	212.5	69.99	181.4	70.84	69.70	31.1	6,446	0.48%	大買/大賣/
2022/08/23	1	67.20	23.2	67.20	67.20	-22.2	4,992	-0.44%
2022/08/22	0	0.00	2.4	61.10	61.10	-2.4	4,769	-0.05%
2022/08/19	5	55.00	14	54.61	55.60	-9	4,735	-0.19%
2022/08/18	4.3	53.42	2	54.05	53.50	2.3	4,666	0.05%
2022/08/17	2	53.40	0	0.00	53.20	2	4,652	0.04%
2022/08/16	4.4	53.76	0	0.00	53.60	4.4	4,636	0.09%
2022/08/15	2	52.40	0	52.80	53.40	2	4,607	0.04%
2022/08/12	3	53.80	8	53.71	53.20	-5	4,586	-0.11%
2022/08/11	3	53.07	5	53.10	53.00	-2	4,552	-0.04%
2022/08/10	3	53.57	6	53.33	53.00	-3	4,541	-0.07%
2022/08/09	2	53.95	6	54.00	53.60	-4	4,514	-0.09%
2022/08/08	3.1	54.13	0	0.00	54.00	3.1	4,511	0.07%
2022/08/05	3	55.30	0	0.00	55.50	3	4,493	0.07%
2022/08/04	1.1	53.95	1	55.00	54.90	0.1	4,509	0.00%
2022/08/03	3	55.30	4	55.63	55.30	-1	4,493	-0.02%
2022/08/02	1.1	56.05	4	56.60	56.20	-2.9	4,480	-0.06%
2022/08/01	2.2	57.65	0	0.00	57.30	2.2	4,439	0.05%
2022/07/29	2	58.80	2	58.45	58.40	0	4,418	0.00%
2022/07/28	2	58.65	4	58.70	58.50	-2	4,376	-0.05%
2022/07/27	16	57.65	3	57.50	57.90	13	4,327	0.30%
2022/07/26	39	59.42	45	60.21	58.50	-6	4,336	-0.14%
2022/07/25	24	58.67	13.1	60.57	58.90	10.9	4,056	0.27%
2022/07/22	5	57.14	15	56.93	57.30	-10	3,749	-0.27%
2022/07/21	8	55.26	7	55.43	56.00	1	3,712	0.03%
2022/07/20	0	0.00	3	53.70	54.00	-3	3,681	-0.08%
2022/07/19	5	54.08	3	53.73	52.80	2	3,733	0.05%
2022/07/18	2.1	51.76	0	0.00	52.00	2.1	4,010	0.05%
2022/07/15	15	55.10	29	55.06	55.00	-14	4,079	-0.34%
2022/07/14	7	54.53	4	54.13	54.50	3	4,051	0.07%
2022/07/13	2	53.65	1	54.00	54.00	1	4,057	0.02%
2022/07/12	13	53.63	5	53.68	52.70	8	4,071	0.20%
2022/07/11	3	53.37	3	54.03	54.30	0	4,053	0.00%
2022/07/08	3	54.20	1	54.20	53.50	2	4,038	0.05%
2022/07/07	3	53.77	2	53.75	54.00	1	4,027	0.02%
2022/07/06	6	54.98	16	55.23	53.70	-10	4,008	-0.25%
2022/07/05	11	55.77	7	55.64	55.50	4	3,938	0.10%
2022/07/04	10.1	52.50	4	52.00	51.90	6.1	3,832	0.16%
2022/07/01	2	55.85	4	54.93	54.70	-2	3,777	-0.05%
2022/06/30	15.3	56.56	5	55.68	56.20	10.3	3,724	0.28%
2022/06/29	14.4	58.34	1	58.20	59.40	13.4	3,576	0.37%
2022/06/28	22.4	59.68	5	62.26	57.80	17.4	3,554	0.49%
2022/06/27	18	63.99	2	64.75	63.90	16	3,323	0.48%
2022/06/24	15	63.95	39	64.48	67.10	-24	3,158	-0.76%
2022/06/23	2	61.30	3	61.70	61.00	-1	2,849	-0.04%
2022/06/22	3	61.40	7	60.96	61.00	-4	2,818	-0.14%
2022/06/21	3	61.40	13	61.75	62.00	-10	2,736	-0.37%
2022/06/20	2	60.10	9	60.01	59.40	-7	2,636	-0.27%
2022/06/17	3	60.90	12	60.44	61.00	-9	2,541	-0.35%
2022/06/16	11	60.82	17.3	61.02	60.60	-6.3	2,476	-0.25%
2022/06/15	11	58.08	5	58.26	57.90	6	2,397	0.25%
2022/06/14	1	55.20	0	0.00	55.90	1	2,376	0.04%
2022/06/13	0.1	56.10	7	56.20	56.10	-6.9	2,385	-0.29%
2022/06/10	3.1	58.08	3	58.27	58.10	0.1	2,401	0.00%
2022/06/09	6	58.67	3	58.93	58.30	3	2,395	0.13%
2022/06/01	0.1	57.90	0	0.00	57.90	0.1	2,439	0.00%
2022/05/31	9.1	58.60	0	57.95	58.80	9.1	2,451	0.37%
2022/05/30	15	57.70	0	0.00	57.90	15	2,455	0.61%
2022/05/26	5	57.20	1	57.80	57.20	4	2,463	0.16%
2022/05/25	1	56.80	0	56.90	56.80	1	2,473	0.04%
2022/05/24	7	57.71	21	57.00	56.80	-14	2,528	-0.55%
2022/05/23	2	57.10	2	57.75	57.60	0	2,555	0.00%
2022/05/20	22	57.83	0	57.10	57.10	22	2,626	0.84%
2022/05/19	0	56.80	1	56.60	56.70	-1	2,636	-0.04%
2022/05/18	0	0.00	1.2	57.13	57.50	-1.2	2,661	-0.05%
2022/05/16	3	56.73	0	0.00	56.80	3	2,817	0.11%
2022/05/13	2.2	56.64	1	56.90	56.60	1.2	2,821	0.04%
2022/05/12	7	56.51	6	57.32	56.00	1	2,833	0.04%
2022/05/11	3	56.07	3	56.37	55.70	0	2,810	0.00%
2022/05/09	14.1	57.23	3	57.30	56.50	11.1	2,806	0.40%
2022/05/06	3	58.20	1	58.00	58.10	2	2,827	0.07%
2022/05/05	2.2	58.56	2	58.75	58.60	0.2	2,840	0.01%
2022/05/04	13	58.41	2	58.65	58.00	11	2,863	0.38%
2022/05/03	12	60.67	9	60.18	58.60	3	2,873	0.10%
2022/04/29	1	58.00	0	0.00	57.90	1	2,799	0.04%
2022/04/28	0	0.00	0	57.90	58.00	0	2,807	0.00%
2022/04/27	3	56.67	1	57.00	58.30	2	2,811	0.07%
2022/04/26	4.1	59.34	1	59.10	58.70	3.1	2,776	0.11%
2022/04/25	7	61.64	0	61.90	60.10	7	2,744	0.26%
2022/04/22	16	64.09	13	64.78	62.30	3	2,672	0.11%
2022/04/21	5	61.40	18	61.94	64.20	-13	2,396	-0.54%
2022/04/19	2.8	59.56	2	59.70	58.80	0.8	2,307	0.03%
2022/04/18	5	59.98	3	60.23	59.50	2	2,313	0.09%
2022/04/15	6	58.70	84	58.64	59.40	-78	2,300	-3.39%
2022/04/14	87	59.81	3	59.40	59.40	84	2,337	3.59%
2022/04/13	3	58.53	0	0.00	58.80	3	2,362	0.13%
2022/04/11	1	59.20	1	60.80	59.30	0	2,383	0.00%
2022/04/08	1	60.40	1	60.30	60.50	0	2,437	0.00%
2022/04/07	2	60.65	1	62.00	60.20	1	2,459	0.04%
2022/04/06	2	60.55	0	0.00	61.20	2	2,471	0.08%
2022/04/01	2	61.25	1	61.80	61.30	1	2,490	0.04%
2022/03/31	6.1	62.03	0	0.00	61.10	6.1	2,505	0.24%
2022/03/30	5.1	66.03	3.2	65.13	65.10	1.9	2,464	0.08%
2022/03/29	13	66.47	20	66.77	66.50	-7	2,456	-0.28%
2022/03/28	1	64.20	1	64.70	63.60	0	2,352	0.00%
2022/03/25	3	64.30	6	64.77	64.20	-3	2,375	-0.13%
2022/03/24	0	0.00	13.1	64.09	64.20	-13.1	2,380	-0.55%
2022/03/23	5	64.66	6	64.23	63.80	-1	2,497	-0.04%
2022/03/22	4	63.65	9	63.57	64.50	-5	2,494	-0.20%
2022/03/21	3	63.90	2	64.60	63.40	1	2,501	0.04%
2022/03/18	7	61.00	8	61.21	63.20	-1	2,575	-0.04%
2022/03/17	6	58.88	17	59.61	60.10	-11	2,561	-0.43%
2022/03/16	4	55.70	2	55.75	55.80	2	2,614	0.08%
2022/03/15	2	56.10	0	0.00	55.10	2	2,665	0.08%
2022/03/14	6	57.35	1	57.30	57.40	5	2,792	0.18%
2022/03/11	2	57.65	0	0.00	57.80	2	2,831	0.07%
2022/03/10	2	59.20	1	58.90	58.90	1	2,910	0.03%
2022/03/09	1	57.40	6	57.77	57.60	-5	2,942	-0.17%
2022/03/08	2	58.29	0	0.00	57.10	2	2,985	0.07%
2022/03/07	1	59.10	0	0.00	59.00	1	3,005	0.03%
2022/03/04	1	62.00	0	0.00	61.90	1	3,078	0.03%
2022/03/03	0	0.00	0.1	63.50	62.70	-0.1	3,334	0.00%
2022/03/02	0	0.00	0.1	63.40	63.20	-0.1	3,574	0.00%
2022/03/01	0	0.00	5.2	63.49	63.20	-5.2	4,034	-0.13%
2022/02/25	0	0.00	2	63.45	63.10	-2	4,339	-0.05%
2022/02/24	13	62.30	1	62.00	62.00	12	4,497	0.27%
2022/02/23	3	64.80	8	65.88	65.80	-5	4,626	-0.11%
2022/02/22	4	64.73	1	65.00	64.90	3	4,731	0.06%
2022/02/18	1	65.70	5	65.56	65.80	-4	4,880	-0.08%
2022/02/17	3	66.33	1	65.50	65.40	2	4,870	0.04%
2022/02/16	2	67.55	8	66.94	66.70	-6	4,846	-0.12%
2022/02/14	0	0.00	1	63.50	63.20	-1	4,764	-0.02%
2022/02/11	3	63.60	0	0.00	63.20	3	4,771	0.06%
2022/02/10	4	64.30	1	64.00	64.00	3	4,783	0.06%
2022/02/09	1	65.00	0	0.00	64.50	1	4,810	0.02%
2022/02/08	7	63.97	8.1	64.39	64.70	-1.1	4,816	-0.02%
2022/02/07	0	0.00	1	62.40	62.60	-1	4,825	-0.02%
2022/01/26	4	60.33	14	60.33	61.10	-10	4,948	-0.20%
2022/01/25	5.1	59.09	6	59.07	58.00	-0.9	5,027	-0.02%
2022/01/24	12.1	59.34	6	58.82	59.60	6.1	5,152	0.12%
2022/01/21	5	60.76	22	60.93	60.70	-17	5,614	-0.30%
2022/01/20	2	63.20	6	62.62	62.20	-4	5,727	-0.07%
2022/01/19	0.3	62.10	0	0.00	62.10	0.3	5,788	0.01%
2022/01/18	2	63.30	2	62.70	62.90	0	5,865	0.00%
2022/01/17	3	62.23	2	62.50	63.40	1	5,950	0.02%
2022/01/14	3.2	62.19	1	62.80	62.20	2.2	5,988	0.04%
2022/01/12	3	63.63	3	63.37	63.30	0	6,249	0.00%
2022/01/11	7	64.84	7	64.36	63.80	0	6,317	0.00%
2022/01/10	3	64.50	7	64.90	65.10	-4	6,454	-0.06%
2022/01/07	7	63.50	6	64.30	64.10	1	6,517	0.02%
2022/01/06	4	65.13	2	65.25	64.50	2	6,596	0.03%
2022/01/05	5.1	66.82	4	66.20	65.60	1.1	6,579	0.02%
2022/01/04	8.1	66.67	2	66.80	66.70	6.1	6,641	0.09%
2022/01/03	10.2	66.48	0	0.00	66.70	10.2	6,626	0.15%
2021/12/30	5	69.26	1.1	69.55	69.30	3.9	6,563	0.06%
2021/12/29	10	69.33	12	68.83	68.70	-2	6,551	-0.03%
2021/12/28	7	69.10	4.5	68.71	69.00	2.5	6,531	0.04%
2021/12/27	4.8	68.32	11	68.51	67.70	-6.2	6,511	-0.10%
2021/12/24	4	69.65	3	70.30	69.70	1	6,496	0.02%
2021/12/23	1	69.50	10	68.47	69.50	-9	6,442	-0.14%
2021/12/22	2	67.95	2	67.90	68.00	0	6,418	0.00%
2021/12/21	8.1	67.45	6	67.63	68.20	2.1	6,419	0.03%
2021/12/20	11.1	68.09	4.3	68.65	67.50	6.8	6,401	0.11%
2021/12/17	52	70.44	50	69.41	68.70	2	6,382	0.03%
2021/12/16	12	68.84	7	68.51	68.20	5	6,318	0.08%
2021/12/15	1.1	68.83	8.1	67.85	68.60	-7	6,313	-0.11%
2021/12/14	26.5	67.87	12	68.62	67.10	14.5	6,273	0.23%
2021/12/13	20.1	70.28	5	70.64	69.70	15.1	6,165	0.24%
2021/12/10	7.1	70.36	19	69.63	70.80	-11.9	6,084	-0.20%
2021/12/09	25	68.97	38	69.54	68.50	-13	5,997	-0.22%
2021/12/08	6	69.20	12	69.25	69.40	-6	5,971	-0.10%
2021/12/07	2.3	66.61	11	66.77	66.90	-8.7	5,807	-0.15%
2021/12/06	8	65.95	2	66.20	66.50	6	5,762	0.10%
2021/12/03	27	64.94	3	64.47	64.80	24	5,677	0.42%
2021/12/02	3	64.20	6	65.20	63.50	-3	5,634	-0.05%
2021/12/01	8	64.23	70	64.31	63.90	-62	5,592	-1.11%
2021/11/30	32.3	64.44	19	64.37	65.00	13.3	5,538	0.24%
2021/11/29	92.8	65.00	69	67.56	63.00	23.8	5,439	0.44%
2021/11/26	69	70.34	47.7	70.18	70.00	21.3	5,179	0.41%
2021/11/25	109.2	71.08	96.2	69.41	69.30	13	4,926	0.26%	大買/
2021/11/24	67	68.19	126.1	68.81	71.30	-59.1	4,472	-1.32%	大賣/
2021/11/23	66.2	66.70	24	67.17	64.90	42.2	4,251	0.99%
2021/11/22	56	65.84	57.3	66.50	66.20	-1.3	4,111	-0.03%
2021/11/19	21.1	62.93	24	62.57	63.80	-2.9	3,932	-0.07%
2021/11/18	40.2	61.36	64.2	62.65	63.90	-24.1	3,809	-0.63%
2021/11/17	7	58.89	7	58.47	58.30	0	3,593	0.00%
2021/11/16	5	58.30	0	0.00	57.80	5	3,587	0.14%
2021/11/15	6	58.25	0	0.00	58.10	6	3,579	0.17%
2021/11/12	7	58.83	4	59.15	58.70	3	3,574	0.08%
2021/11/11	15	58.09	5	57.88	57.70	10	3,535	0.28%
2021/11/10	6	58.93	4	58.15	58.00	2	3,529	0.06%
2021/11/09	11	59.13	2	58.60	58.90	9	3,510	0.26%
2021/11/08	9	58.20	8	58.45	58.10	1	3,499	0.03%
2021/11/05	9.1	58.27	17	58.25	57.60	-7.9	3,477	-0.23%
2021/11/04	20	58.26	24	58.91	57.80	-4	3,467	-0.12%
2021/11/03	59.1	59.69	37	58.91	59.20	22.1	3,440	0.64%
2021/11/02	16	62.14	12.3	63.73	62.70	3.8	3,312	0.11%
2021/11/01	27.1	61.69	18.1	62.81	61.50	9	3,247	0.28%
2021/10/29	42.2	65.95	40	64.50	63.30	2.2	3,103	0.07%
2021/10/28	3	60.30	26.1	60.29	64.00	-23.1	2,621	-0.88%
2021/10/27	36.3	59.50	12	58.83	58.20	24.3	2,493	0.97%
2021/10/26	43.7	61.94	45.3	62.07	61.00	-1.6	2,437	-0.07%
2021/10/25	57.2	62.15	22.1	62.53	63.00	35.1	2,406	1.46%
2021/10/22	31	60.76	17	61.04	61.20	14	2,331	0.60%
2021/10/21	48	60.68	40	59.53	60.90	8	2,293	0.35%
2021/10/20	41	61.54	53	60.78	60.40	-12	2,166	-0.55%
2021/10/19	70.1	58.62	32	58.58	59.40	38.1	1,977	1.93%
2021/10/18	86.1	58.30	87	58.36	59.00	-0.9	1,915	-0.05%
2021/10/15	25	56.60	5	55.38	56.60	20	1,779	1.12%
2021/10/14	26	54.68	45	54.52	55.10	-19	1,753	-1.08%
2021/10/13	0	0.00	5	52.20	52.10	-5	1,632	-0.31%
2021/10/12	26	54.46	18	53.75	52.90	8	1,622	0.49%
2021/10/06	12	50.93	1	51.20	51.20	11	1,587	0.69%
2021/10/05	5	50.90	5	51.20	51.30	0	1,623	0.00%
2021/10/01	1	53.70	1	52.10	52.80	0	1,631	0.00%
2021/09/29	5	53.20	0	0.00	53.00	5	1,673	0.30%
2021/09/28	1	54.50	1	54.90	54.50	0	1,684	0.00%
2021/09/27	4	58.60	1	59.60	59.60	3	1,688	0.18%
2021/09/24	4	58.20	2	58.40	58.10	2	1,698	0.12%
2021/09/23	16	59.49	13	60.22	58.30	3	1,736	0.17%
2021/09/22	2	58.15	1	57.90	57.50	1	1,703	0.06%
2021/09/16	1	58.30	2	58.50	58.30	-1	1,720	-0.06%
2021/09/14	1	58.40	1	57.30	57.30	0	1,713	0.00%
2021/09/13	5	58.26	3	58.67	58.70	2	1,711	0.12%
2021/09/10	4	56.58	4	55.85	56.00	0	1,680	0.00%
2021/09/08	2	56.40	24	56.51	55.20	-22	1,713	-1.28%
2021/09/07	21	56.91	2	57.00	56.40	19	1,729	1.10%
2021/09/06	15	57.31	15	56.30	56.70	0	1,758	0.00%
2021/09/03	14	56.93	17	56.36	56.10	-3	1,881	-0.16%
2021/09/02	3	55.73	1	55.40	55.40	2	2,072	0.10%
2021/09/01	21	55.50	25	55.61	55.30	-4	2,201	-0.18%
2021/08/31	11	55.01	7	54.83	54.70	4	2,215	0.18%
2021/08/30	5	55.20	4	56.33	55.10	1	2,242	0.04%
2021/08/27	66	56.80	81	57.34	55.80	-15	2,323	-0.65%
2021/08/26	26	54.28	7	57.97	58.30	19	2,243	0.85%
2021/08/25	19	53.62	27	53.51	53.00	-8	2,219	-0.36%
2021/08/24	30	52.58	19.1	53.08	53.00	10.9	2,236	0.49%
2021/08/23	12	52.26	8	52.16	52.00	4	2,252	0.18%
2021/08/20	1	52.10	8	52.25	51.70	-7	2,268	-0.31%
2021/08/19	7	52.51	16	53.40	52.00	-9	2,318	-0.39%
2021/08/18	15	53.74	0	0.00	53.80	15	2,362	0.63%
2021/08/17	3	54.47	4	54.53	54.10	-1	2,371	-0.04%
2021/08/16	3	54.23	0	0.00	54.00	3	2,384	0.13%
2021/08/13	5.5	56.00	13	55.35	54.70	-7.5	2,409	-0.31%
2021/08/12	6	55.18	2	55.15	55.10	4	2,436	0.16%
2021/08/11	13	55.61	13	55.66	54.60	0	2,452	0.00%
2021/08/10	2	55.90	5	56.08	55.50	-3	2,511	-0.12%
2021/08/09	1	57.40	0	0.00	56.30	1	2,641	0.04%
2021/08/06	0	0.00	5	59.00	58.00	-5	2,704	-0.18%
2021/08/05	5	59.50	2	59.00	58.40	3	2,862	0.10%
2021/08/04	8	58.23	3	58.23	58.20	5	3,099	0.16%
2021/08/03	11	58.25	1	58.20	58.30	10	3,167	0.32%
2021/08/02	7	57.63	1	58.20	57.50	6	3,214	0.19%
2021/07/30	1	57.40	1	57.30	57.30	0	3,286	0.00%
2021/07/29	22	57.33	30	57.52	57.50	-8	3,277	-0.24%
2021/07/28	0	0.00	1	55.30	55.20	-1	3,250	-0.03%
2021/07/27	0	0.00	11	56.25	56.00	-11	3,297	-0.33%
2021/07/26	1.2	56.72	3	56.60	56.70	-1.8	3,396	-0.05%
2021/07/21	0.4	57.21	1	57.60	57.00	-0.6	3,631	-0.02%
2021/07/20	0	0.00	1	60.60	58.00	-1	3,641	-0.03%
2021/07/19	0	0.00	0	58.70	58.30	0	3,626	0.00%
2021/07/16	0.1	58.70	2	58.40	58.20	-1.9	3,653	-0.05%
2021/07/15	1	59.00	1	58.70	58.70	0	3,676	0.00%
2021/07/14	2	58.00	12	57.87	58.50	-10	3,688	-0.27%
2021/07/13	1	60.20	4	59.33	58.30	-3	3,696	-0.08%
2021/07/12	3	59.03	6	58.43	60.10	-3	3,693	-0.08%
2021/07/09	1	58.60	0	0.00	58.00	1	3,666	0.03%
2021/07/08	0	0.00	3	58.20	58.00	-3	3,701	-0.08%
2021/07/06	0	0.00	6	59.05	58.80	-6	3,746	-0.16%
2021/07/05	0.1	59.80	1	61.00	59.90	-0.9	3,774	-0.02%
2021/07/02	1	60.40	0	0.00	60.30	1	3,778	0.03%
2021/07/01	0	0.00	10	61.60	60.40	-10	3,785	-0.26%
2021/06/30	15.1	60.44	5	61.00	61.50	10.1	3,783	0.27%
2021/06/29	0	0.00	3	60.70	59.90	-3	3,781	-0.08%
2021/06/28	1	62.40	8	61.90	61.20	-7	3,809	-0.18%
2021/06/25	12	60.53	1	60.40	60.30	11	3,848	0.29%
2021/06/24	6	59.93	0	0.00	60.30	6	4,107	0.15%
2021/06/23	0	0.00	2	60.00	59.60	-2	4,117	-0.05%
2021/06/22	3	59.50	6	59.13	59.40	-3	4,155	-0.07%
2021/06/21	4	60.40	23	60.16	59.70	-19	4,258	-0.45%
2021/06/18	16	62.18	1	62.50	61.50	15	4,316	0.35%
2021/06/17	10	60.92	12	60.87	60.80	-2	4,340	-0.05%
2021/06/16	17	60.93	13	61.62	60.60	4	4,393	0.09%
2021/06/15	10	61.34	17	61.20	61.30	-7	4,414	-0.16%
2021/06/11	13	63.21	5	64.36	61.70	8	4,422	0.18%
2021/06/10	28	64.60	60	64.06	65.20	-32	4,338	-0.74%
2021/06/09	44	61.61	28	61.65	61.30	16	4,292	0.37%
2021/06/08	2	59.70	1	58.80	58.80	1	4,213	0.02%
2021/06/07	2	59.80	4	59.03	58.80	-2	4,292	-0.05%
2021/06/04	7	58.80	4	58.40	59.00	3	4,314	0.07%
2021/06/02	3	57.20	3	57.10	56.40	0	4,387	0.00%
2021/06/01	4	56.68	3	56.37	57.10	1	4,669	0.02%
2021/05/31	3	55.87	3	56.17	55.90	0	4,739	0.00%
2021/05/28	0	0.00	4	56.70	56.70	-4	4,933	-0.08%
2021/05/27	10	58.66	7	57.70	56.70	3	5,072	0.06%
2021/05/26	17	57.36	14	57.82	58.00	3	5,281	0.06%
2021/05/25	1.1	56.10	0	0.00	56.00	1.1	5,932	0.02%
2021/05/24	0	0.00	3	56.53	56.00	-3	6,253	-0.05%
2021/05/21	19	56.35	16	56.08	56.10	3	6,850	0.04%
2021/05/20	0	0.00	7	57.07	55.30	-7	6,931	-0.10%
2021/05/19	2.1	56.70	0	0.00	56.30	2.1	7,104	0.03%
2021/05/18	8	55.70	10	56.66	56.80	-2	7,124	-0.03%
2021/05/17	5	58.86	49	61.00	55.10	-44	7,179	-0.61%
2021/05/14	13	62.05	73	62.14	61.00	-60	7,191	-0.83%
2021/05/13	96	64.87	32	62.09	62.00	64	7,125	0.90%
2021/05/12	95	64.70	101.3	65.15	61.60	-6.3	7,022	-0.09%	大賣/
2021/05/11	20	64.34	15	62.82	62.20	5	6,779	0.07%
2021/05/10	13	65.29	23	64.41	63.80	-10	6,730	-0.15%
2021/05/07	26	63.67	7	63.90	64.80	19	6,707	0.28%
2021/05/06	1	61.60	1	61.60	60.10	0	6,690	0.00%
2021/05/05	35	62.68	29	61.63	61.50	6	6,721	0.09%
2021/05/04	46	63.21	126	62.38	61.80	-80	6,735	-1.19%	大賣/
2021/05/03	84	67.68	12	66.90	65.10	72	6,708	1.07%
2021/04/29	33	66.48	27	64.74	65.00	6	6,634	0.09%
2021/04/28	38	64.52	56	64.39	63.70	-18	6,579	-0.27%
2021/04/27	30	62.92	3	64.90	64.90	27	6,491	0.42%
2021/04/26	0	0.00	3	59.27	59.00	-3	6,475	-0.05%
2021/04/23	4	60.30	3	60.60	60.00	1	6,537	0.02%
2021/04/22	10	62.08	33	63.18	61.00	-23	6,591	-0.35%
2021/04/21	41	64.43	24	64.06	63.60	17	6,617	0.26%
2021/04/20	8	63.63	3	63.20	63.10	5	6,635	0.08%
2021/04/19	8	63.41	12.2	63.51	63.00	-4.2	6,668	-0.06%
2021/04/16	1	64.50	2	64.95	64.60	-1	6,663	-0.02%
2021/04/15	20	65.27	22	64.60	64.70	-2	6,662	-0.03%
2021/04/14	24	65.95	45	65.61	64.80	-21	6,665	-0.32%
2021/04/13	7	67.97	33	68.32	67.00	-26	6,646	-0.39%
2021/04/12	37	68.85	29	68.19	68.30	8	6,637	0.12%
2021/04/09	12	67.74	12	67.73	67.60	0	6,640	0.00%
2021/04/08	7	66.70	1	66.70	66.90	6	6,677	0.09%
2021/04/07	9	68.12	0	0.00	67.30	9	6,690	0.13%
2021/04/06	2	67.65	23	67.45	67.70	-21	6,743	-0.31%
2021/04/01	11	69.62	12	69.33	68.80	-1	6,775	-0.01%
2021/03/31	58.2	69.15	21.1	68.97	68.60	37.1	6,770	0.55%
2021/03/30	41.5	70.04	22	70.46	69.70	19.5	6,740	0.29%
2021/03/29	68	71.25	75	71.79	70.50	-7	6,726	-0.10%
2021/03/26	12	67.48	1	67.40	67.40	11	6,538	0.17%
2021/03/25	14	68.59	3	67.57	67.30	11	6,550	0.17%
2021/03/24	10	69.18	5	69.86	68.00	5	6,543	0.08%
2021/03/23	5	68.20	12	68.03	67.00	-7	6,627	-0.11%
2021/03/22	19	66.62	14	66.98	66.50	5	6,765	0.07%
2021/03/19	8	68.59	9.2	68.21	67.90	-1.2	6,757	-0.02%
2021/03/18	3	69.73	7	70.20	69.40	-4	6,861	-0.06%
2021/03/17	3	69.83	2	69.90	69.40	1	6,941	0.01%
2021/03/16	6	71.28	4	70.73	70.00	2	6,999	0.03%
2021/03/15	25	72.52	17.1	72.30	70.30	7.9	6,972	0.11%
2021/03/12	15	69.88	7	69.99	69.70	8	6,925	0.12%
2021/03/11	9.2	70.38	14.2	70.51	69.80	-5	6,910	-0.07%
2021/03/10	16	69.20	14	69.49	68.60	2	6,834	0.03%
2021/03/09	28	69.30	2	69.60	68.70	26	6,805	0.38%
2021/03/08	9	70.16	5	70.16	69.60	4	6,767	0.06%
2021/03/05	25	73.28	102	72.71	71.20	-77	6,717	-1.15%	大賣/
2021/03/04	3	71.50	2	69.90	69.50	1	6,556	0.02%
2021/03/03	17	71.85	31	72.26	70.70	-14	6,510	-0.22%
2021/03/02	46	71.32	40	71.71	68.50	6	6,312	0.10%
2021/02/26	48.1	73.11	44.5	73.33	72.30	3.6	6,183	0.06%
2021/02/25	107.5	78.57	84	78.09	73.50	23.5	5,946	0.40%	大買/
2021/02/24	14.4	69.23	70	73.86	75.00	-55.6	5,262	-1.06%
2021/02/23	73.1	72.28	31	72.33	68.20	42.1	4,942	0.85%
2021/02/22	14	68.58	2	69.90	69.90	12	4,372	0.27%
2021/02/19	27	62.22	25	62.80	63.60	2	4,321	0.05%
2021/02/18	4	58.08	1	58.10	57.90	3	4,168	0.07%
2021/02/17	89	60.12	14	60.10	57.50	75	4,151	1.81%
2021/02/05	29	59.05	22	60.11	60.70	7	4,074	0.17%
2021/02/03	1	57.70	6	58.08	55.40	-5	4,012	-0.12%
2021/02/02	7	53.96	8	54.38	55.40	-1	4,007	-0.02%
2021/02/01	0	0.00	5	54.80	53.90	-5	4,020	-0.12%
2021/01/29	4	56.65	1	55.90	55.70	3	4,022	0.07%
2021/01/28	8	55.39	13	55.16	57.00	-5	4,039	-0.12%
2021/01/27	2	55.30	0.8	55.30	55.10	1.2	4,060	0.03%
2021/01/26	14	57.24	10	56.65	55.60	4	4,046	0.10%
2021/01/25	11	58.05	5	58.44	57.60	6	4,041	0.15%
2021/01/22	20	57.78	0	0.00	57.50	20	4,043	0.49%
2021/01/21	9	58.53	5	58.80	58.50	4	4,064	0.10%
2021/01/20	5	59.32	1	59.10	58.50	4	4,191	0.10%
2021/01/19	1	59.60	3	58.83	59.00	-2	4,206	-0.05%
2021/01/18	8	60.55	6	60.10	59.50	2	4,292	0.05%
2021/01/15	9	59.33	5	59.16	58.30	4	4,242	0.09%
2021/01/14	16	58.54	4	58.85	58.20	12	4,190	0.29%
2021/01/13	3	59.90	1	60.60	59.60	2	4,159	0.05%
2021/01/12	13	62.35	14	61.61	60.40	-1	4,167	-0.02%
2021/01/11	7	60.59	7	60.63	60.40	0	4,123	0.00%
2021/01/08	13	61.90	2	62.00	61.70	11	4,117	0.27%
2021/01/07	4	63.43	0	0.00	62.50	4	4,142	0.10%
2021/01/06	4	63.05	2	62.90	62.50	2	4,144	0.05%
2021/01/05	7	64.89	1	64.50	64.50	6	4,131	0.15%
2021/01/04	8	66.18	23	65.79	65.10	-15	4,120	-0.36%
2020/12/31	16	69.12	7	69.73	68.00	9	4,093	0.22%
2020/12/30	3	67.60	4	68.68	68.00	-1	4,020	-0.02%
2020/12/29	14	67.82	4	68.40	67.50	10	4,001	0.25%
2020/12/28	8	67.20	5	66.96	67.10	3	3,951	0.08%
2020/12/25	3	66.10	4	66.10	65.00	-1	3,926	-0.03%
2020/12/24	3	64.90	0	0.00	64.60	3	3,975	0.08%
2020/12/23	3	67.50	4	66.90	65.70	-1	4,092	-0.02%
2020/12/22	16	66.54	10	67.63	67.20	6	4,277	0.14%
2020/12/21	8	64.89	0	0.00	64.40	8	4,352	0.18%
2020/12/18	3	66.77	3	67.87	66.10	0	4,379	0.00%
2020/12/17	40	70.19	30.1	68.48	66.50	9.9	4,481	0.22%
2020/12/16	10	65.37	18	66.66	68.70	-8	4,520	-0.18%
2020/12/15	12	63.91	2	64.05	63.10	10	4,462	0.22%
2020/12/14	23	68.24	24	68.28	67.00	-1	4,441	-0.02%
2020/12/11	8	61.61	35	62.26	64.40	-27	4,329	-0.62%
2020/12/10	4.1	59.48	2	59.60	58.60	2.1	4,297	0.05%
2020/12/09	7	63.38	0	0.00	63.00	7	4,236	0.17%
2020/12/08	26	63.78	4	63.05	63.10	22	4,249	0.52%
2020/12/07	14	67.43	11	68.37	66.80	3	4,188	0.07%
2020/12/04	13	68.57	3	68.80	68.80	10	4,222	0.24%
2020/12/03	0	0.00	2	69.20	68.90	-2	4,338	-0.05%
2020/12/02	4	69.95	4	70.60	69.80	0	4,429	0.00%
2020/12/01	4	71.98	3	73.53	71.40	1	4,455	0.02%
2020/11/30	1	72.20	7	72.16	75.00	-6	4,491	-0.13%
2020/11/27	2	69.75	4	69.95	70.50	-2	4,395	-0.05%
2020/11/26	3	68.43	20	68.40	68.30	-17	4,415	-0.38%
2020/11/25	11	69.25	6	69.43	68.30	5	4,450	0.11%
2020/11/24	3	69.17	0	0.00	68.30	3	4,468	0.07%
2020/11/23	10	70.15	1	69.80	69.80	9	4,558	0.20%
2020/11/20	0	0.00	5	70.08	69.80	-5	4,668	-0.11%
2020/11/19	3	70.90	3	71.50	70.60	0	4,729	0.00%
2020/11/18	8	71.33	1.1	72.47	71.70	7	4,788	0.15%
2020/11/17	2	70.35	40	70.37	70.50	-38	4,781	-0.79%
2020/11/16	4	68.70	1	68.50	68.50	3	4,748	0.06%
2020/11/13	6	68.43	19	69.03	69.20	-13	4,768	-0.27%
2020/11/12	5	67.30	0	0.00	67.20	5	4,766	0.10%
2020/11/11	3	70.17	7	70.23	70.20	-4	4,713	-0.08%
2020/11/10	2	69.80	4	70.52	69.20	-2	4,693	-0.04%
2020/11/09	6	72.37	4.1	72.83	71.50	2	4,680	0.04%
2020/11/06	2	72.50	0	72.70	73.00	2	4,700	0.04%
2020/11/05	9	73.01	9	73.16	72.00	0	4,700	0.00%
2020/11/04	21	70.40	25.1	71.04	71.90	-4.1	4,685	-0.09%
2020/11/03	1	71.60	0	0.00	71.50	1	4,760	0.02%
2020/11/02	0	0.00	1	72.40	72.50	-1	5,048	-0.02%
2020/10/30	2	72.50	2.1	72.92	72.30	-0.1	5,295	0.00%
2020/10/29	26	72.75	24.1	72.61	73.60	2	5,566	0.04%
2020/10/28	28	74.68	34	76.66	73.30	-6	5,642	-0.11%
2020/10/27	26	73.61	22	74.13	73.80	4	5,492	0.07%
2020/10/26	37	74.93	19	74.67	73.90	18	5,455	0.33%
2020/10/23	2	79.25	0	0.00	78.20	2	5,465	0.04%
2020/10/22	10	78.33	7	79.49	78.00	3	5,513	0.05%
2020/10/21	3	80.20	1.1	81.10	80.00	1.9	5,565	0.03%
2020/10/20	3	81.93	1	81.70	81.30	2	5,594	0.04%
2020/10/19	0	0.00	16.2	81.12	80.50	-16.2	5,741	-0.28%
2020/10/16	0	0.00	5	79.66	80.00	-5	5,794	-0.09%
2020/10/15	15	78.71	9	79.53	78.50	6	5,974	0.10%
2020/10/14	0	0.00	4	81.73	80.70	-4	5,932	-0.07%
2020/10/13	16	81.18	7	81.69	81.80	9	5,952	0.15%
2020/10/12	11	83.50	10	82.00	82.00	1	6,171	0.02%
2020/10/08	1	81.80	4	83.95	83.80	-3	6,154	-0.05%
2020/10/07	2	82.80	0	0.00	82.10	2	6,126	0.03%
2020/10/06	1	82.50	0	0.00	82.60	1	6,154	0.02%
2020/10/05	2	83.60	1	83.90	83.20	1	6,329	0.02%
2020/09/30	1	85.10	8	84.56	84.50	-7	6,296	-0.11%
2020/09/29	7	84.27	14	83.72	83.10	-7	6,250	-0.11%
2020/09/28	21	88.19	15	89.62	86.60	6	6,179	0.10%
2020/09/25	61	89.01	36	89.29	89.80	25	6,085	0.41%
2020/09/24	26	83.85	10	84.17	87.00	16	5,943	0.27%
2020/09/23	8	82.81	5	83.06	82.10	3	5,835	0.05%
2020/09/22	24	82.35	8	81.08	82.00	16	5,850	0.27%
2020/09/21	27	88.41	37	88.68	87.60	-10	5,772	-0.17%
2020/09/18	21	80.11	23	80.94	84.30	-2	5,617	-0.04%
2020/09/17	1	77.00	11	77.05	76.70	-10	5,538	-0.18%
2020/09/16	9	77.26	6	77.25	76.20	3	5,639	0.05%
2020/09/15	7	75.64	46	77.06	77.90	-39	5,859	-0.67%
2020/09/14	16	72.03	5	72.14	73.20	11	6,484	0.17%
2020/09/11	1	73.80	2	72.90	72.50	-1	6,448	-0.02%
2020/09/10	13	74.93	3	75.30	74.20	10	6,403	0.16%
2020/09/09	16	77.16	26	77.38	76.20	-10	6,357	-0.16%
2020/09/08	40	72.57	46	72.75	79.50	-6	6,465	-0.09%
2020/09/07	25	75.95	26	76.14	73.70	-1	6,794	-0.01%
2020/09/04	20.1	79.60	33	79.10	79.60	-12.9	6,897	-0.19%
2020/09/03	13	82.72	11	82.74	81.10	2	7,026	0.03%
2020/09/02	10	83.83	23	84.41	83.20	-13	7,141	-0.18%
2020/09/01	28	82.97	9	83.04	82.40	19	7,202	0.26%
2020/08/31	5	85.04	6.1	85.86	84.80	-1.1	7,385	-0.01%
2020/08/28	3	85.50	25.1	86.66	85.90	-22.1	7,430	-0.30%
2020/08/27	3	88.13	19	89.15	86.00	-16	7,414	-0.22%
2020/08/26	29	87.57	22.1	88.39	90.00	6.9	7,324	0.09%
2020/08/25	22	84.85	19	86.55	84.00	3	7,237	0.04%
2020/08/24	29	89.87	2	90.60	87.50	27	7,179	0.38%
2020/08/21	0	0.00	5.9	86.29	88.10	-5.9	7,111	-0.08%
2020/08/19	3	94.40	11	94.96	95.00	-8	7,134	-0.11%
2020/08/18	17	90.65	26	90.87	92.00	-9	7,195	-0.13%
2020/08/17	1	89.00	0	0.00	87.60	1	7,159	0.01%
2020/08/14	1	86.20	15.1	86.06	86.30	-14.1	7,602	-0.19%
2020/08/13	13	84.01	10	83.45	84.00	3	7,629	0.04%
2020/08/12	0	0.00	8	88.45	89.90	-8	7,628	-0.10%
2020/08/11	5.1	87.02	0	0.00	83.00	5.1	7,683	0.07%
2020/08/10	1	88.40	7	87.89	89.40	-6	7,876	-0.08%
2020/08/07	39.5	88.71	47	88.01	88.40	-7.5	7,921	-0.09%
2020/08/06	61.5	93.36	51	93.21	88.90	10.5	7,784	0.13%
2020/08/05	33	94.22	50	94.65	97.30	-17	7,510	-0.23%
2020/08/04	30	86.14	39	84.12	88.70	-9	7,303	-0.12%
2020/08/03	18	79.05	13	80.70	80.70	5	7,057	0.07%
2020/07/30	0	0.00	2	66.80	66.80	-2	7,119	-0.03%
2020/07/29	14	61.90	13	58.75	60.80	1	7,196	0.01%
2020/07/28	27	63.84	11	63.70	63.70	16	7,102	0.23%
2020/07/27	1	70.70	43	70.70	70.70	-42	7,029	-0.60%
2020/07/24	6	80.33	2	79.25	78.50	4	6,962	0.06%
2020/07/23	52.5	76.81	23	73.50	83.50	29.5	6,935	0.43%
2020/07/22	5	76.20	1	76.20	76.20	4	6,797	0.06%
2020/07/21	55	69.30	34	69.30	69.30	21	6,840	0.31%
2020/07/17	7	85.50	4	85.50	85.50	3	6,832	0.04%
2020/07/16	40	101.22	52	99.71	95.00	-12	7,106	-0.17%
2020/07/15	3	105.50	0	0.00	105.50	3	6,884	0.04%
2020/07/14	7	117.00	10	117.00	117.00	-3	6,897	-0.04%
2020/07/13	15	130.00	6	130.00	130.00	9	6,907	0.13%
2020/07/10	23	150.59	30	138.70	144.00	-7	6,869	-0.10%
2020/07/09	1	145.00	0	0.00	145.00	1	6,673	0.01%
2020/07/08	0	0.00	1	132.00	132.00	-1	6,672	-0.01%
2020/07/07	4	120.00	2	120.00	120.00	2	6,671	0.03%
2020/07/06	6	109.08	2	109.50	109.50	4	6,653	0.06%
2020/07/03	14	99.05	4	99.70	99.70	10	6,600	0.15%
2020/07/02	9	89.30	2	90.30	90.70	7	6,491	0.11%
2020/07/01	16	80.29	15	80.48	82.50	1	6,443	0.02%
2020/06/30	3	72.00	2	71.50	75.00	1	6,365	0.02%
2020/06/29	6	68.72	14	67.18	69.00	-8	6,295	-0.13%
2020/06/24	13	61.58	6	61.07	62.80	7	6,200	0.11%
2020/06/23	32	61.63	8	58.83	60.50	24	6,119	0.39%
2020/06/22	13	63.01	18.8	61.26	63.40	-5.8	5,992	-0.10%
2020/06/19	95.5	56.91	257.6	57.68	57.70	-162.1	5,721	-2.83%	大賣/鉅額交易
2020/06/18	1	52.50	1	52.50	52.50	0	5,004	0.00%
2020/06/12	11	38.32	5	37.98	39.50	6	5,061	0.12%
2020/06/11	53	45.53	78.2	43.32	40.00	-25.2	4,892	-0.52%
2020/06/10	41	41.25	25.2	42.63	43.45	15.8	4,432	0.36%
2020/06/09	10.8	39.22	17	39.16	39.50	-6.2	4,238	-0.15%
2020/06/08	15	38.74	15.5	38.92	39.35	-0.4	4,075	-0.01%
2020/06/05	7.1	36.13	18.7	36.20	36.95	-11.6	3,890	-0.30%
2020/06/04	39	36.56	18	36.76	36.45	21	3,811	0.55%
2020/06/03	8	33.99	14	34.01	35.20	-6	3,625	-0.17%
2020/06/02	14	31.04	13	31.94	32.00	1	3,549	0.03%
2020/06/01	37	31.10	11	31.62	31.55	26	3,507	0.74%
2020/05/29	3	30.62	1	31.65	31.00	2	3,477	0.06%
2020/05/28	1	28.60	1	28.90	28.80	0	3,430	0.00%
2020/05/27	25	29.34	0	0.00	28.00	25	3,416	0.73%
2020/05/26	12	29.96	7	30.43	29.50	5	3,390	0.15%
2020/05/25	15	30.79	23.6	31.00	31.50	-8.6	3,372	-0.25%
2020/05/22	18	31.24	14	32.21	31.50	4	3,336	0.12%
2020/05/21	7	30.25	0	0.00	30.25	7	3,227	0.22%
2020/05/20	76	33.29	39	33.79	33.60	37	3,205	1.15%
2020/05/19	6	32.20	16	32.20	32.20	-10	2,740	-0.36%
2020/05/18	1	29.30	0	0.00	29.30	1	2,687	0.04%
2020/05/15	3	26.65	20	26.60	26.65	-17	2,638	-0.64%
2020/05/14	27	24.04	16	23.79	24.25	11	2,507	0.44%
2020/05/13	8	21.77	14	22.01	22.05	-6	2,282	-0.26%
2020/05/12	18	20.11	6	20.16	20.05	12	2,200	0.55%
2020/05/11	8	20.42	6	20.23	20.20	2	2,204	0.09%
2020/05/08	17	21.76	28	21.17	21.15	-11	2,175	-0.51%
2020/05/07	4	21.91	2	21.68	22.10	2	2,105	0.10%
2020/05/06	9	22.53	6	22.77	22.00	3	2,043	0.15%
2020/05/05	7	22.32	6	21.98	22.25	1	1,938	0.05%
2020/05/04	3	21.25	12	21.35	21.35	-9	1,830	-0.49%
2020/04/30	2	19.90	5	19.50	19.45	-3	1,738	-0.17%
2020/04/28	0	0.00	32	18.58	18.60	-32	1,690	-1.89%
2020/04/27	3	19.20	19	18.91	18.90	-16	1,676	-0.95%
2020/04/24	28	19.90	46	19.00	19.30	-18	1,636	-1.10%
2020/04/23	55	18.53	18	18.38	19.50	37	1,568	2.36%
2020/04/22	6	18.28	0	0.00	18.05	6	1,451	0.41%
2020/04/21	29	19.51	20	19.44	19.35	9	1,382	0.65%
2020/04/20	30	20.00	7	20.10	20.10	23	1,250	1.84%
2020/04/13	5	13.45	0	0.00	13.40	5	908	0.55%
2020/03/30	10	12.45	1	12.40	12.40	9	893	1.01%
2020/03/27	0	0.00	1	12.55	12.55	-1	892	-0.11%
2020/03/25	1	12.90	0	0.00	12.90	1	890	0.11%
2020/03/20	0	0.00	2	12.80	13.15	-2	880	-0.23%
2020/03/19	0	0.00	4	11.70	12.05	-4	862	-0.46%
2020/03/13	0	0.00	3	12.80	13.20	-3	796	-0.38%
2020/03/12	0	0.00	1	14.70	14.10	-1	776	-0.13%
2020/03/11	0	0.00	1	15.00	15.10	-1	764	-0.13%
2020/03/10	0	0.00	7	14.88	15.05	-7	777	-0.90%
2020/03/09	6	15.58	0	0.00	15.50	6	750	0.80%
2020/03/06	0	0.00	12	14.75	14.90	-12	682	-1.76%
2020/02/27	0	0.00	21	14.83	14.35	-21	647	-3.24%
2020/02/26	33	14.99	0	0.00	14.80	33	636	5.19%
2020/02/12	3	14.82	0	0.00	14.60	3	626	0.48%
2020/02/05	0	0.00	1	13.90	13.80	-1	571	-0.17%
2020/02/04	0	0.00	6	13.85	13.85	-6	569	-1.05%
2020/02/03	6	13.48	2	13.90	14.05	4	568	0.70%
2020/01/31	2	13.75	4	13.95	13.95	-2	556	-0.36%
2020/01/30	5	14.03	0	0.00	14.00	5	548	0.91%
2020/01/16	2	14.10	0	0.00	14.10	2	527	0.38%
2020/01/13	0	0.00	1	14.10	14.20	-1	518	-0.19%
2020/01/10	1	14.70	0	0.00	14.85	1	495	0.20%
2019/12/30	0	0.00	11	14.31	14.20	-11	490	-2.24%
2019/12/17	0	0.00	2	14.55	14.55	-2	531	-0.38%
2019/12/13	0	0.00	10	14.45	14.45	-10	528	-1.89%
2019/12/11	0	0.00	5	14.75	14.75	-5	521	-0.96%
2019/12/03	0	0.00	1	14.20	14.25	-1	432	-0.23%
2019/11/27	1	14.15	2	14.20	14.20	-1	426	-0.23%
2019/11/26	0	0.00	3	14.15	14.05	-3	423	-0.71%
2019/11/22	0	0.00	2	14.50	14.40	-2	413	-0.48%
2019/11/21	2	14.10	0	0.00	14.35	2	378	0.53%
2019/11/12	0	0.00	2	13.45	13.35	-2	344	-0.58%
2019/11/11	2	13.25	0	0.00	13.40	2	351	0.57%
2019/11/08	0	0.00	1	13.45	13.40	-1	351	-0.28%
2019/10/29	0	0.00	2	13.40	13.30	-2	355	-0.56%
2019/10/17	1	13.40	0	0.00	13.45	1	403	0.25%
2019/10/16	0	0.00	1	13.55	13.50	-1	417	-0.24%
2019/10/14	2	13.15	0	0.00	13.15	2	490	0.41%
2019/10/08	1	13.30	0	0.00	13.30	1	547	0.18%
2019/09/04	6	14.05	0	0.00	14.05	6	495	1.21%
2019/09/03	10	13.80	0	0.00	14.00	10	494	2.02%
2019/09/02	9	13.65	0	0.00	13.80	9	488	1.84%
2019/08/21	20	13.80	0	0.00	13.75	20	473	4.22%
2019/08/02	0	0.00	1	13.65	13.45	-1	475	-0.21%
2019/07/30	0.4	13.90	0	0.00	13.75	0.4	470	0.09%
2019/07/25	1	14.05	0	0.00	14.05	1	461	0.22%
2019/07/19	0	0.00	3	14.28	14.25	-3	447	-0.67%
2019/07/18	1	14.35	1	14.55	14.45	0	440	0.00%
2019/07/17	1	14.30	1	14.05	14.05	0	422	0.00%
2019/07/16	1.2	14.63	2	14.45	14.50	-0.8	396	-0.20%
2019/07/15	7	14.95	1	14.95	14.95	6	334	1.79%
2019/07/09	1	13.40	1	13.50	13.60	0	280	0.00%
2019/07/04	1	13.35	0	0.00	13.40	1	284	0.35%
2019/07/02	0	0.00	1	13.45	13.50	-1	294	-0.34%
2019/06/26	1	13.30	0	0.00	13.30	1	301	0.33%
2019/06/19	0	0.00	4	13.70	13.65	-4	310	-1.29%
2019/06/17	4	13.80	0	0.00	13.80	4	319	1.25%
2019/05/27	0	0.00	1	13.75	13.75	-1	761	-0.13%
2019/05/20	0	0.00	1	14.00	14.00	-1	782	-0.13%
2019/05/14	0	0.00	2	14.00	14.10	-2	792	-0.25%
2019/05/10	0	0.00	18	13.68	13.65	-18	796	-2.26%
2019/05/09	0	0.00	2	13.95	13.60	-2	807	-0.25%
2019/05/06	1	14.55	0	0.00	14.20	1	826	0.12%
2019/05/03	3	14.45	0	0.00	14.55	3	830	0.36%
2019/04/29	0	0.00	8	14.80	14.70	-8	830	-0.96%
2019/04/26	2	14.85	0	0.00	14.95	2	831	0.24%
2019/04/25	2	14.85	0	0.00	14.85	2	831	0.24%
2019/04/24	4	14.80	2	14.75	14.75	2	832	0.24%
2019/04/22	0	14.90	0	0.00	14.80	0	837	0.00%
2019/04/19	0	14.90	0	0.00	14.85	0	842	0.00%
2019/04/17	4	15.15	4	15.00	15.00	0	859	0.00%
2019/04/11	0	0.00	4	15.40	15.20	-4	978	-0.41%
2019/04/10	2	15.70	0	0.00	15.55	2	987	0.20%
2019/04/09	4	15.25	0	0.00	15.45	4	987	0.41%
2019/04/08	2	15.25	0	0.00	15.10	2	989	0.20%
2019/04/03	0	15.05	0	0.00	15.05	0	988	0.00%
2019/04/01	0	15.00	0	0.00	15.00	0	986	0.00%
2019/03/29	1	15.25	0	0.00	15.30	1	982	0.10%
2019/03/28	0	0.00	1	15.00	15.00	-1	983	-0.10%
2019/03/22	0	15.85	0	0.00	15.85	0	1,014	0.00%
2019/03/19	4	16.03	0	0.00	15.90	4	1,045	0.38%
2019/03/13	0	0.00	15	17.12	16.90	-15	1,082	-1.39%
2019/03/12	15	17.20	0	0.00	17.50	15	1,055	1.42%
2019/03/11	0	0.00	11	16.03	17.00	-11	984	-1.12%
2019/03/08	11	15.10	16	15.10	16.10	-5	945	-0.53%
2019/03/07	15	14.93	1	15.00	15.45	14	1,011	1.38%
2019/03/04	0	14.10	0	0.00	14.05	0	1,014	0.00%
2019/02/20	0	0.00	1	14.90	14.80	-1	1,032	-0.10%
2019/02/19	1	15.30	0	0.00	15.10	1	1,030	0.10%
2019/02/13	0	0.00	2	15.00	14.90	-2	1,014	-0.20%
2019/01/25	0	0.00	3	14.50	14.40	-3	978	-0.31%
2019/01/24	0	0.00	2	14.05	14.45	-2	966	-0.21%
2019/01/21	0	0.00	1	14.20	14.10	-1	959	-0.10%
2019/01/15	0	0.00	1	14.05	13.90	-1	980	-0.10%
2019/01/10	0	0.00	1	14.25	14.15	-1	969	-0.10%
2019/01/08	2	14.35	1	14.35	14.25	1	952	0.11%
2018/12/27	1	12.65	1	12.65	12.65	0	965	0.00%
2018/12/21	0.2	12.80	1	12.90	12.80	-0.8	998	-0.08%
2018/12/19	1	13.10	1	13.15	13.05	0	982	0.00%
2018/12/18	2.2	13.31	6	13.53	13.20	-3.8	975	-0.39%
2018/12/14	1	12.90	4	13.18	13.10	-3	945	-0.32%
2018/12/13	1	13.15	10	13.30	13.25	-9	937	-0.96%
2018/12/12	1	12.55	1	12.65	12.70	0	917	0.00%
2018/12/11	3	12.47	1	12.35	12.35	2	904	0.22%
2018/12/10	8	12.93	1	12.70	12.65	7	878	0.80%
2018/12/07	4	13.23	1	13.35	13.30	3	865	0.35%
2018/12/06	3	13.63	0	0.00	13.30	3	857	0.35%
2018/12/05	0	0.00	1	13.95	13.95	-1	834	-0.12%
2018/12/04	2	14.10	2	14.08	14.05	0	828	0.00%
2018/12/03	1	14.05	2	14.15	14.05	-1	800	-0.12%
2018/11/30	2	14.70	0	0.00	14.05	2	749	0.27%
2018/11/29	1	15.20	0	0.00	14.95	1	593	0.17%
2018/11/28	1	15.05	0	0.00	14.95	1	574	0.17%
2018/11/27	1	15.15	0	0.00	15.10	1	550	0.18%
2018/11/12	0.2	16.90	0	0.00	16.90	0.2	527	0.04%
2018/11/08	0.1	16.80	10	16.80	16.90	-9.9	545	-1.82%
2018/11/05	10	16.75	0	0.00	16.70	10	579	1.72%
2018/10/31	0	0.00	10	16.50	16.70	-10	586	-1.70%
2018/10/29	5	16.50	0	0.00	16.75	5	616	0.81%
2018/10/26	0.1	16.80	1	16.50	16.90	-0.9	620	-0.15%
2018/10/25	1	16.35	0	0.00	16.25	1	604	0.17%
2018/10/16	0	0.00	1	17.20	17.15	-1	618	-0.16%
2018/10/12	40	16.90	0	0.00	17.20	40	649	6.16%
2018/10/11	1	17.50	8	17.51	17.15	-7	655	-1.07%
2018/10/09	1	19.55	0	0.00	18.85	1	641	0.16%
2018/10/08	5	18.20	4	18.99	19.50	1	633	0.16%
2018/10/05	7	18.83	36	18.96	18.80	-29	614	-4.72%
2018/10/04	2	17.90	0	0.00	18.50	2	605	0.33%
2018/10/03	0	0.00	1	18.35	18.20	-1	604	-0.17%
2018/10/02	1	18.15	3	18.10	18.10	-2	581	-0.34%
2018/09/27	4	17.80	0	0.00	17.90	4	585	0.68%
2018/09/26	6	17.85	0	0.00	17.90	6	586	1.02%
2018/09/14	0	0.00	5	17.80	17.80	-5	609	-0.82%
2018/09/10	0	0.00	1	18.20	17.80	-1	634	-0.16%
2018/08/31	0.1	17.90	0	0.00	18.00	0.1	681	0.01%
2018/08/30	0	0.00	1	17.55	18.00	-1	695	-0.14%
2018/08/29	5	17.70	0	0.00	17.70	5	714	0.70%
2018/08/22	0	0.00	1	17.65	17.60	-1	1,156	-0.09%
2018/08/20	35	17.30	36	17.39	17.30	-1	1,159	-0.09%
2018/08/07	5	20.00	0	0.00	20.00	5	1,116	0.45%
2018/07/27	13	20.18	0	0.00	20.20	13	1,132	1.15%
2018/07/25	0	0.00	7	20.30	20.20	-7	1,249	-0.56%
2018/07/24	5	20.25	2	20.50	20.20	3	1,251	0.24%
2018/07/20	2	20.70	15	20.40	20.35	-13	1,253	-1.04%
2018/07/19	2	20.70	0	0.00	20.50	2	1,256	0.16%
2018/07/17	2	20.73	2	20.50	20.40	0	1,225	0.00%
2018/07/16	6	20.60	6	20.73	20.70	0	1,222	0.00%
2018/07/13	11	20.44	0	0.00	20.50	11	1,199	0.92%
2018/07/12	7	21.08	3	21.08	20.70	4	1,190	0.34%
2018/07/10	1	20.05	0	0.00	19.90	1	1,149	0.09%
2018/07/04	1	20.05	0	0.00	20.10	1	1,175	0.09%
2018/06/28	0	0.00	1	20.30	20.25	-1	1,198	-0.08%
2018/06/22	0	0.00	1	20.85	20.60	-1	1,301	-0.08%
2018/06/21	1	20.65	6	20.79	20.85	-5	1,404	-0.36%
2018/06/20	4	20.65	0	0.00	20.50	4	1,390	0.29%
2018/06/15	1	20.80	0	0.00	21.00	1	1,405	0.07%
2018/06/12	0	0.00	1	20.80	20.80	-1	1,437	-0.07%
2018/06/11	3	20.85	20	20.70	20.70	-17	1,437	-1.18%
2018/06/08	0	0.00	30	21.05	21.05	-30	1,435	-2.09%
2018/06/07	5	21.20	0	0.00	21.20	5	1,431	0.35%
2018/06/06	0	0.00	20	21.85	21.30	-20	1,421	-1.41%
2018/06/05	7	22.16	0	0.00	21.70	7	1,402	0.50%
2018/06/04	77	22.44	7	22.41	22.45	70	1,363	5.13%
2018/06/01	2	21.70	10	21.20	21.65	-8	1,163	-0.69%
2018/05/31	0	0.00	3	20.30	20.40	-3	998	-0.30%
2018/05/22	1	20.05	1	20.05	20.00	0	991	0.00%
2018/05/18	1	20.25	0	0.00	20.05	1	987	0.10%
2018/05/17	0	0.00	1	20.35	20.20	-1	992	-0.10%
2018/05/16	1	20.25	0	0.00	20.25	1	994	0.10%
2018/05/15	1	20.30	0	0.00	20.25	1	997	0.10%
2018/05/14	1	20.25	4	20.33	20.25	-3	1,019	-0.29%
2018/05/08	4	21.11	1	20.90	20.90	3	1,009	0.30%
2018/05/04	2	21.00	0	0.00	20.95	2	998	0.20%
2018/05/03	3	21.48	1	21.55	21.25	2	987	0.20%
2018/05/02	7	21.24	10	21.85	21.75	-3	961	-0.31%
2018/04/26	1	20.50	6	20.48	20.15	-5	886	-0.56%
2018/04/25	5	20.70	0	0.00	20.35	5	892	0.56%
2018/04/24	2	20.45	1	20.30	20.15	1	893	0.11%
2018/04/23	2	20.65	1	20.60	20.60	1	907	0.11%
2018/04/20	2	20.58	0	0.00	20.55	2	940	0.21%
2018/04/19	0	0.00	1	20.55	20.60	-1	1,041	-0.10%
2018/04/18	1	20.35	1	20.35	20.35	0	1,087	0.00%
2018/04/17	1	20.65	1	20.50	20.30	0	1,086	0.00%
2018/04/16	2	21.18	4	21.10	20.90	-2	1,090	-0.18%
2018/04/13	1	21.60	5	21.35	21.20	-4	1,087	-0.37%
2018/04/12	1.1	21.60	5	21.70	21.60	-3.9	1,085	-0.36%
2018/04/10	2	21.95	1	21.85	21.50	1	1,080	0.09%
2018/04/09	1	21.60	1	21.90	21.85	0	1,071	0.00%
2018/04/03	1	21.40	6.5	21.45	21.50	-5.5	1,052	-0.52%
2018/03/30	4	21.75	0	0.00	21.35	4	1,057	0.38%
2018/03/29	1	22.00	7	21.98	21.85	-6	1,044	-0.57%
2018/03/28	8	21.63	1	21.60	21.60	7	1,021	0.69%
2018/03/27	6	22.20	0	0.00	21.70	6	1,006	0.60%
2018/03/26	0	0.00	7	22.56	22.60	-7	952	-0.73%
2018/03/23	0	0.00	1	21.20	21.20	-1	845	-0.12%
2018/03/22	1	21.70	0	0.00	21.35	1	850	0.12%
2018/03/16	0	0.00	1	21.30	21.20	-1	836	-0.12%
2018/03/15	1	20.80	1	21.00	21.00	0	820	0.00%
2018/03/14	1	20.70	3	20.85	21.00	-2	815	-0.25%
2018/03/02	100	20.57	1	20.70	20.60	99	825	11.99%
2018/03/01	75	20.61	0	0.00	20.85	75	827	9.07%
2018/02/27	0.5	20.60	0	0.00	20.65	0.5	827	0.06%
2018/02/26	1	20.70	0	0.00	20.55	1	830	0.12%
2018/02/22	0	0.00	1	20.35	20.45	-1	855	-0.12%
2018/02/21	1	20.00	1	20.40	20.45	0	900	0.00%
2018/02/02	0	0.00	5	21.85	21.80	-5	994	-0.50%
2018/01/31	0	0.00	2	22.00	22.00	-2	994	-0.20%
2018/01/29	5	22.34	5	22.60	22.30	0	993	0.00%
2018/01/26	1	22.45	1	22.50	22.55	0	984	0.00%
2018/01/25	2	22.45	0	0.00	22.45	2	988	0.20%
2018/01/24	3	22.48	0	0.00	22.50	3	987	0.30%
2018/01/23	0	0.00	5	22.70	22.50	-5	985	-0.51%
2018/01/22	0	0.00	4	22.66	22.75	-4	981	-0.41%
2018/01/18	5	22.70	0	0.00	22.55	5	962	0.52%
2018/01/17	2	22.65	0	0.00	22.60	2	955	0.21%
2018/01/16	1	23.10	8	23.16	22.95	-7	946	-0.74%
2018/01/15	3	23.18	7	23.09	23.05	-4	912	-0.44%
2018/01/12	21	22.72	1	22.70	22.60	20	811	2.46%
2018/01/11	1	22.15	0	0.00	22.20	1	764	0.13%
2018/01/03	1	22.15	0	0.00	22.05	1	746	0.13%